KissMeData/388610/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161312	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	323400	60	176.47	5390	5390	5390	6190	4590	5390	5390.00	0.00	0	0	5930	5660	5230	4960	4530	5795	5095	15	800	500	3230	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	8403	20230105	-35.86	3410	20231026	58.06	8403	-35.86	20230105	3410	58.06	20231026	25000	-78.44	20230105	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
3	20231130	151310	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	323400	60	176.47	5390	5390	5390	6190	4590	5390	5390.00	0.00	0	0	5930	5660	5230	4960	4530	5795	5095	15	800	500	3230	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	8403	20230105	-35.86	3410	20231026	58.06	8403	-35.86	20230105	3410	58.06	20231026	25000	-78.44	20230105	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
4	20231130	141306	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	323400	60	176.47	5390	5390	5390	6190	4590	5390	5390.00	0.00	0	0	5930	5660	5230	4960	4530	5795	5095	15	800	500	3230	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	8403	20230105	-35.86	3410	20231026	58.06	8403	-35.86	20230105	3410	58.06	20231026	25000	-78.44	20230105	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
5	20231130	131306	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	323400	60	176.47	5390	5390	5390	6190	4590	5390	5390.00	0.00	0	0	5930	5660	5230	4960	4530	5795	5095	15	800	500	3230	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	8403	20230105	-35.86	3410	20231026	58.06	8403	-35.86	20230105	3410	58.06	20231026	25000	-78.44	20230105	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
6	20231130	121321	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	323400	60	176.47	5390	5390	5390	6190	4590	5390	5390.00	0.00	0	0	5930	5660	5230	4960	4530	5795	5095	15	800	500	3230	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	8403	20230105	-35.86	3410	20231026	58.06	8403	-35.86	20230105	3410	58.06	20231026	25000	-78.44	20230105	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
7	20231130	111314	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	323400	60	176.47	5390	5390	5390	6190	4590	5390	5390.00	0.00	0	0	5930	5660	5230	4960	4530	5795	5095	15	800	500	3230	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	8403	20230105	-35.86	3410	20231026	58.06	8403	-35.86	20230105	3410	58.06	20231026	25000	-78.44	20230105	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
8	20231130	101307	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	323400	60	176.47	5390	5390	5390	6190	4590	5390	5390.00	0.00	0	0	5930	5660	5230	4960	4530	5795	5095	15	800	500	3230	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	8403	20230105	-35.86	3410	20231026	58.06	8403	-35.86	20230105	3410	58.06	20231026	25000	-78.44	20230105	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
9	20231130	091307	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	323400	60	176.47	5390	5390	5390	6190	4590	5390	5390.00	0.00	0	0	5930	5660	5230	4960	4530	5795	5095	15	800	500	3230	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	8403	20230105	-35.86	3410	20231026	58.06	8403	-35.86	20230105	3410	58.06	20231026	25000	-78.44	20230105	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
10	20231129	161300	57	100.00	KONEX			N	N	N	N		N	5390	605	2	12.64	176810	34	1.70	4800	5500	4800	5500	4070	4785	5200.29	0.00	0	0	4791	4787	4781	4777	4771	4790	4780	15	715	500	2870	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	8403	20230105	-35.86	3410	20231026	58.06	8403	-35.86	20230105	3410	58.06	20231026	25000	-78.44	20230105	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
11	20231129	151312	57	100.00	KONEX			N	N	N	N		N	5390	605	2	12.64	176810	34	1.70	4800	5500	4800	5500	4070	4785	5200.29	0.00	0	0	4791	4787	4781	4777	4771	4790	4780	15	715	500	2870	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	8403	20230105	-35.86	3410	20231026	58.06	8403	-35.86	20230105	3410	58.06	20231026	25000	-78.44	20230105	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
12	20231129	141304	57	100.00	KONEX			N	N	N	N		N	5400	615	2	12.85	128300	25	1.25	4800	5500	4800	5500	4070	4785	5132.00	0.00	0	0	4791	4787	4781	4777	4771	4790	4780	15	715	500	2870	10	1	3084578	167	103.85	3.77	12	0.00	52.00	1431.00	8403	20230105	-35.74	3410	20231026	58.36	8403	-35.74	20230105	3410	58.36	20231026	25000	-78.40	20230105	3410	58.36	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
13	20231129	131306	57	100.00	KONEX			N	N	N	N		N	5000	215	2	4.49	63500	13	0.65	4800	5500	4800	5500	4070	4785	4884.62	0.00	0	0	4791	4787	4781	4777	4771	4790	4780	15	715	500	2870	10	1	3084578	154	96.15	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.50	3410	20231026	46.63	8403	-40.50	20230105	3410	46.63	20231026	25000	-80.00	20230105	3410	46.63	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
14	20231129	121307	57	100.00	KONEX			N	N	N	N		N	5000	215	2	4.49	58500	12	0.60	4800	5500	4800	5500	4070	4785	4875.00	0.00	0	0	4791	4787	4781	4777	4771	4790	4780	15	715	500	2870	10	1	3084578	154	96.15	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.50	3410	20231026	46.63	8403	-40.50	20230105	3410	46.63	20231026	25000	-80.00	20230105	3410	46.63	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
15	20231129	111309	57	100.00	KONEX			N	N	N	N		N	5000	215	2	4.49	58500	12	0.60	4800	5500	4800	5500	4070	4785	4875.00	0.00	0	0	4791	4787	4781	4777	4771	4790	4780	15	715	500	2870	10	1	3084578	154	96.15	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.50	3410	20231026	46.63	8403	-40.50	20230105	3410	46.63	20231026	25000	-80.00	20230105	3410	46.63	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
16	20231129	101305	57	100.00	KONEX			N	N	N	N		N	5000	215	2	4.49	58500	12	0.60	4800	5500	4800	5500	4070	4785	4875.00	0.00	0	0	4791	4787	4781	4777	4771	4790	4780	15	715	500	2870	10	1	3084578	154	96.15	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.50	3410	20231026	46.63	8403	-40.50	20230105	3410	46.63	20231026	25000	-80.00	20230105	3410	46.63	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
17	20231129	091259	57	100.00	KONEX			N	N	N	N		N	5500	715	1	14.94	53500	11	0.55	4800	5500	4800	5500	4070	4785	4863.64	0.00	0	0	4791	4787	4781	4777	4771	4790	4780	15	715	500	2870	10	1	3084578	170	105.77	3.84	12	0.00	52.00	1431.00	8403	20230105	-34.55	3410	20231026	61.29	8403	-34.55	20230105	3410	61.29	20231026	25000	-78.00	20230105	3410	61.29	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
18	20231128	161259	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	9563305	2000	215.05	4775	4785	4775	5500	4070	4785	4781.65	0.00	0	0	4788	4786	4783	4781	4778	4787	4782	15	715	500	2870	5	1	3084578	148	92.02	3.34	12	0.06	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
19	20231128	151132	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	9563305	2000	215.05	4775	4785	4775	5500	4070	4785	4781.65	0.00	0	0	4788	4786	4783	4781	4778	4787	4782	15	715	500	2870	5	1	3084578	148	92.02	3.34	12	0.06	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
20	20231128	141254	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	8271355	1730	186.02	4775	4785	4775	5500	4070	4785	4781.13	0.00	0	0	4788	4786	4783	4781	4778	4787	4782	15	715	500	2870	5	1	3084578	148	92.02	3.34	12	0.06	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
21	20231128	131251	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	0	0	0.00	0	0	0	5500	4070	4785	0.00	0.00	0	0	4788	4786	4783	4781	4778	4787	4782	15	715	500	2870	5	1	3084578	148	92.02	3.34	12	0.00	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
22	20231128	121259	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	0	0	0.00	0	0	0	5500	4070	4785	0.00	0.00	0	0	4788	4786	4783	4781	4778	4787	4782	15	715	500	2870	5	1	3084578	148	92.02	3.34	12	0.00	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
23	20231128	111259	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	0	0	0.00	0	0	0	5500	4070	4785	0.00	0.00	0	0	4788	4786	4783	4781	4778	4787	4782	15	715	500	2870	5	1	3084578	148	92.02	3.34	12	0.00	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
24	20231128	101253	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	0	0	0.00	0	0	0	5500	4070	4785	0.00	0.00	0	0	4788	4786	4783	4781	4778	4787	4782	15	715	500	2870	5	1	3084578	148	92.02	3.34	12	0.00	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
25	20231128	091254	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	0	0	0.00	0	0	0	5500	4070	4785	0.00	0.00	0	0	4788	4786	4783	4781	4778	4787	4782	15	715	500	2870	5	1	3084578	148	92.02	3.34	12	0.00	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
26	20231127	161244	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	4449790	930	116.54	4780	4785	4780	5500	4070	4785	4784.72	0.00	0	0	5175	4980	4590	4395	4005	5077	4492	15	715	500	2870	5	1	3084578	148	92.02	3.34	12	0.03	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
27	20231127	151259	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	4449790	930	116.54	4780	4785	4780	5500	4070	4785	4784.72	0.00	0	0	5175	4980	4590	4395	4005	5077	4492	15	715	500	2870	5	1	3084578	148	92.02	3.34	12	0.03	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
28	20231127	141256	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	4449790	930	116.54	4780	4785	4780	5500	4070	4785	4784.72	0.00	0	0	5175	4980	4590	4395	4005	5077	4492	15	715	500	2870	5	1	3084578	148	92.02	3.34	12	0.03	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
29	20231127	131259	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	4449790	930	116.54	4780	4785	4780	5500	4070	4785	4784.72	0.00	0	0	5175	4980	4590	4395	4005	5077	4492	15	715	500	2870	5	1	3084578	148	92.02	3.34	12	0.03	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
30	20231127	121305	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	4449790	930	116.54	4780	4785	4780	5500	4070	4785	4784.72	0.00	0	0	5175	4980	4590	4395	4005	5077	4492	15	715	500	2870	5	1	3084578	148	92.02	3.34	12	0.03	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
31	20231127	111242	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	4449790	930	116.54	4780	4785	4780	5500	4070	4785	4784.72	0.00	0	0	5175	4980	4590	4395	4005	5077	4492	15	715	500	2870	5	1	3084578	148	92.02	3.34	12	0.03	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
32	20231127	101241	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	0	0	0.00	0	0	0	5500	4070	4785	0.00	0.00	0	0	5175	4980	4590	4395	4005	5077	4492	15	715	500	2870	5	1	3084578	148	92.02	3.34	12	0.00	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
33	20231127	091244	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	0	0	0.00	0	0	0	5500	4070	4785	0.00	0.00	0	0	5175	4980	4590	4395	4005	5077	4492	15	715	500	2870	5	1	3084578	148	92.02	3.34	12	0.00	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
34	20231124	161237	57	100.00	KONEX			N	N	N	N		N	4785	485	2	11.28	3558895	798	39.88	4400	4785	4200	4945	3655	4300	4459.77	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	15	645	500	2580	5	1	3084578	148	92.02	3.34	12	0.03	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
35	20231124	151246	57	100.00	KONEX			N	N	N	N		N	4785	485	2	11.28	3558895	798	39.88	4400	4785	4200	4945	3655	4300	4459.77	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	15	645	500	2580	5	1	3084578	148	92.02	3.34	12	0.03	52.00	1431.00	8403	20230105	-43.06	3410	20231026	40.32	8403	-43.06	20230105	3410	40.32	20231026	25000	-80.86	20230105	3410	40.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
36	20231124	141241	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	3419410	766	38.28	4400	4500	4395	4945	3655	4300	4463.98	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	15	645	500	2580	5	1	3084578	136	84.62	3.07	12	0.02	52.00	1431.00	8403	20230105	-47.64	3410	20231026	29.03	8403	-47.64	20230105	3410	29.03	20231026	25000	-82.40	20230105	3410	29.03	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
37	20231124	131239	57	100.00	KONEX			N	N	N	N		N	4500	200	2	4.65	2539410	566	28.29	4400	4500	4395	4945	3655	4300	4486.59	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	15	645	500	2580	5	1	3084578	139	86.54	3.14	12	0.02	52.00	1431.00	8403	20230105	-46.45	3410	20231026	31.96	8403	-46.45	20230105	3410	31.96	20231026	25000	-82.00	20230105	3410	31.96	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
38	20231124	121247	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	237550	54	2.70	4400	4400	4395	4945	3655	4300	4399.07	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	15	645	500	2580	5	1	3084578	136	84.62	3.07	12	0.00	52.00	1431.00	8403	20230105	-47.64	3410	20231026	29.03	8403	-47.64	20230105	3410	29.03	20231026	25000	-82.40	20230105	3410	29.03	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
39	20231124	111243	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	4400	1	0.05	4400	4400	4400	4945	3655	4300	4400.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	15	645	500	2580	5	1	3084578	136	84.62	3.07	12	0.00	52.00	1431.00	8403	20230105	-47.64	3410	20231026	29.03	8403	-47.64	20230105	3410	29.03	20231026	25000	-82.40	20230105	3410	29.03	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
40	20231124	101246	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	4400	1	0.05	4400	4400	4400	4945	3655	4300	4400.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	15	645	500	2580	5	1	3084578	136	84.62	3.07	12	0.00	52.00	1431.00	8403	20230105	-47.64	3410	20231026	29.03	8403	-47.64	20230105	3410	29.03	20231026	25000	-82.40	20230105	3410	29.03	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
41	20231124	091238	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	15	645	500	2580	5	1	3084578	133	82.69	3.00	12	0.00	52.00	1431.00	8403	20230105	-48.83	3410	20231026	26.10	8403	-48.83	20230105	3410	26.10	20231026	25000	-82.80	20230105	3410	26.10	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
42	20231123	161221	57	100.00	KONEX			N	N	N	N		N	4300	100	2	2.38	8602425	2001	195.41	4200	4300	4200	4830	3570	4200	4299.06	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	15	630	500	2520	5	1	3084578	133	82.69	3.00	12	0.06	52.00	1431.00	8403	20230105	-48.83	3410	20231026	26.10	8403	-48.83	20230105	3410	26.10	20231026	25000	-82.80	20230105	3410	26.10	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
43	20231123	151304	57	100.00	KONEX			N	N	N	N		N	4300	100	2	2.38	8602425	2001	195.41	4200	4300	4200	4830	3570	4200	4299.06	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	15	630	500	2520	5	1	3084578	133	82.69	3.00	12	0.06	52.00	1431.00	8403	20230105	-48.83	3410	20231026	26.10	8403	-48.83	20230105	3410	26.10	20231026	25000	-82.80	20230105	3410	26.10	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
44	20231123	141304	57	100.00	KONEX			N	N	N	N		N	4300	100	2	2.38	79900	19	1.86	4200	4300	4200	4830	3570	4200	4205.26	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	15	630	500	2520	5	1	3084578	133	82.69	3.00	12	0.00	52.00	1431.00	8403	20230105	-48.83	3410	20231026	26.10	8403	-48.83	20230105	3410	26.10	20231026	25000	-82.80	20230105	3410	26.10	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
45	20231123	131304	57	100.00	KONEX			N	N	N	N		N	4300	100	2	2.38	79900	19	1.86	4200	4300	4200	4830	3570	4200	4205.26	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	15	630	500	2520	5	1	3084578	133	82.69	3.00	12	0.00	52.00	1431.00	8403	20230105	-48.83	3410	20231026	26.10	8403	-48.83	20230105	3410	26.10	20231026	25000	-82.80	20230105	3410	26.10	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
46	20231123	121243	57	100.00	KONEX			N	N	N	N		N	4300	100	2	2.38	79900	19	1.86	4200	4300	4200	4830	3570	4200	4205.26	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	15	630	500	2520	5	1	3084578	133	82.69	3.00	12	0.00	52.00	1431.00	8403	20230105	-48.83	3410	20231026	26.10	8403	-48.83	20230105	3410	26.10	20231026	25000	-82.80	20230105	3410	26.10	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
47	20231123	111315	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	75600	18	1.76	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	15	630	500	2520	5	1	3084578	130	80.77	2.94	12	0.00	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
48	20231123	101247	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	75600	18	1.76	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	15	630	500	2520	5	1	3084578	130	80.77	2.94	12	0.00	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
49	20231123	091240	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	15	630	500	2520	5	1	3084578	130	80.77	2.94	12	0.00	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
50	20231122	161155	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4198600	1024	10240.00	4100	4200	4100	4820	3570	4195	4100.20	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	130	80.77	2.94	12	0.03	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
51	20231122	151221	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4198600	1024	10240.00	4100	4200	4100	4820	3570	4195	4100.20	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	130	80.77	2.94	12	0.03	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
52	20231122	141211	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4198600	1024	10240.00	4100	4200	4100	4820	3570	4195	4100.20	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	130	80.77	2.94	12	0.03	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
53	20231122	131248	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4198600	1024	10240.00	4100	4200	4100	4820	3570	4195	4100.20	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	130	80.77	2.94	12	0.03	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
54	20231122	121257	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4194400	1023	10230.00	4100	4200	4100	4820	3570	4195	4100.10	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	130	80.77	2.94	12	0.03	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
55	20231122	111353	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4194400	1023	10230.00	4100	4200	4100	4820	3570	4195	4100.10	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	130	80.77	2.94	12	0.03	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
56	20231122	101310	57	100.00	KONEX			N	N	N	N		N	4200	5	2	0.12	4194400	1023	10230.00	4100	4200	4100	4820	3570	4195	4100.10	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	130	80.77	2.94	12	0.03	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
57	20231122	091219	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
58	20231121	161211	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	41950	10	1.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
59	20231121	151216	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	41950	10	1.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
60	20231121	141157	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	41950	10	1.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
61	20231121	131146	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	41950	10	1.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
62	20231121	121149	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	41950	10	1.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
63	20231121	111142	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
64	20231121	101113	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
65	20231121	091131	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
66	20231120	161136	57	100.00	KONEX			N	N	N	N		N	4195	5	2	0.12	4012585	1003	50.12	4195	4195	4000	4815	3565	4190	4000.58	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.03	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
67	20231120	151149	57	100.00	KONEX			N	N	N	N		N	4195	5	2	0.12	4012585	1003	50.12	4195	4195	4000	4815	3565	4190	4000.58	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.03	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
68	20231120	141148	57	100.00	KONEX			N	N	N	N		N	4195	5	2	0.12	4012585	1003	50.12	4195	4195	4000	4815	3565	4190	4000.58	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.03	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
69	20231120	131137	57	100.00	KONEX			N	N	N	N		N	4195	5	2	0.12	4012585	1003	50.12	4195	4195	4000	4815	3565	4190	4000.58	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.03	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
70	20231120	121145	57	100.00	KONEX			N	N	N	N		N	4195	5	2	0.12	8390	2	0.10	4195	4195	4195	4815	3565	4190	4195.00	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
71	20231120	111137	57	100.00	KONEX			N	N	N	N		N	4195	5	2	0.12	4195	1	0.05	4195	4195	4195	4815	3565	4190	4195.00	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
72	20231120	101135	57	100.00	KONEX			N	N	N	N		N	4195	5	2	0.12	4195	1	0.05	4195	4195	4195	4815	3565	4190	4195.00	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
73	20231120	091147	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	15	625	500	2510	5	1	3084578	129	80.58	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.14	3410	20231026	22.87	8403	-50.14	20230105	3410	22.87	20231026	25000	-83.24	20230105	3410	22.87	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
74	20231117	161212	57	100.00	KONEX			N	N	N	N		N	4190	-5	5	-0.12	8004190	2001	199.90	4000	4190	4000	4820	3570	4195	4000.09	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.58	2.93	12	0.06	52.00	1431.00	8403	20230105	-50.14	3410	20231026	22.87	8403	-50.14	20230105	3410	22.87	20231026	25000	-83.24	20230105	3410	22.87	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
75	20231117	151219	57	100.00	KONEX			N	N	N	N		N	4190	-5	5	-0.12	8004190	2001	199.90	4000	4190	4000	4820	3570	4195	4000.09	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.58	2.93	12	0.06	52.00	1431.00	8403	20230105	-50.14	3410	20231026	22.87	8403	-50.14	20230105	3410	22.87	20231026	25000	-83.24	20230105	3410	22.87	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
76	20231117	141212	57	100.00	KONEX			N	N	N	N		N	4000	-195	5	-4.65	8000000	2000	199.80	4000	4000	4000	4820	3570	4195	4000.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	123	76.92	2.80	12	0.06	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
77	20231117	131211	57	100.00	KONEX			N	N	N	N		N	4000	-195	5	-4.65	8000000	2000	199.80	4000	4000	4000	4820	3570	4195	4000.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	123	76.92	2.80	12	0.06	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
78	20231117	121213	57	100.00	KONEX			N	N	N	N		N	4000	-195	5	-4.65	4000000	1000	99.90	4000	4000	4000	4820	3570	4195	4000.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	123	76.92	2.80	12	0.03	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
79	20231117	111220	57	100.00	KONEX			N	N	N	N		N	4000	-195	5	-4.65	4000000	1000	99.90	4000	4000	4000	4820	3570	4195	4000.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	123	76.92	2.80	12	0.03	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
80	20231117	101215	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
81	20231117	091215	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
82	20231116	161213	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	4004195	1001	90.51	4000	4195	4000	4830	3570	4200	4000.19	0.00	0	0	4366	4282	4116	4032	3866	4325	4075	15	630	500	2520	5	1	3084578	129	80.67	2.93	12	0.03	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
83	20231116	151205	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	4004195	1001	90.51	4000	4195	4000	4830	3570	4200	4000.19	0.00	0	0	4366	4282	4116	4032	3866	4325	4075	15	630	500	2520	5	1	3084578	129	80.67	2.93	12	0.03	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
84	20231116	141142	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	4004195	1001	90.51	4000	4195	4000	4830	3570	4200	4000.19	0.00	0	0	4366	4282	4116	4032	3866	4325	4075	15	630	500	2520	5	1	3084578	129	80.67	2.93	12	0.03	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
85	20231116	131205	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4366	4282	4116	4032	3866	4325	4075	15	630	500	2520	5	1	3084578	130	80.77	2.94	12	0.00	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
86	20231116	121207	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4366	4282	4116	4032	3866	4325	4075	15	630	500	2520	5	1	3084578	130	80.77	2.94	12	0.00	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
87	20231116	111206	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4366	4282	4116	4032	3866	4325	4075	15	630	500	2520	5	1	3084578	130	80.77	2.94	12	0.00	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
88	20231116	101205	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4366	4282	4116	4032	3866	4325	4075	15	630	500	2520	5	1	3084578	130	80.77	2.94	12	0.00	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
89	20231116	091212	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4366	4282	4116	4032	3866	4325	4075	15	630	500	2520	5	1	3084578	130	80.77	2.94	12	0.00	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
90	20231115	161041	57	100.00	KONEX			N	N	N	N		N	4200	10	2	0.24	4369450	1106	0.00	4200	4200	3950	4815	3565	4190	3950.68	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	15	625	500	2510	5	1	3084578	130	80.77	2.94	12	0.04	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
91	20231115	151228	57	100.00	KONEX			N	N	N	N		N	4200	10	2	0.24	4369450	1106	0.00	4200	4200	3950	4815	3565	4190	3950.68	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	15	625	500	2510	5	1	3084578	130	80.77	2.94	12	0.04	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
92	20231115	141224	57	100.00	KONEX			N	N	N	N		N	4200	10	2	0.24	4369450	1106	0.00	4200	4200	3950	4815	3565	4190	3950.68	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	15	625	500	2510	5	1	3084578	130	80.77	2.94	12	0.04	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
93	20231115	131226	57	100.00	KONEX			N	N	N	N		N	4200	10	2	0.24	4369450	1106	0.00	4200	4200	3950	4815	3565	4190	3950.68	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	15	625	500	2510	5	1	3084578	130	80.77	2.94	12	0.04	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
94	20231115	121226	57	100.00	KONEX			N	N	N	N		N	4200	10	2	0.24	4365250	1105	0.00	4200	4200	3950	4815	3565	4190	3950.45	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	15	625	500	2510	5	1	3084578	130	80.77	2.94	12	0.04	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
95	20231115	111241	57	100.00	KONEX			N	N	N	N		N	4200	10	2	0.24	4365250	1105	0.00	4200	4200	3950	4815	3565	4190	3950.45	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	15	625	500	2510	5	1	3084578	130	80.77	2.94	12	0.04	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
96	20231115	101231	57	100.00	KONEX			N	N	N	N		N	4200	10	2	0.24	4200	1	0.00	4200	4200	4200	4815	3565	4190	4200.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	15	625	500	2510	5	1	3084578	130	80.77	2.94	12	0.00	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
97	20231115	091220	57	100.00	KONEX			N	N	N	N		N	4200	10	2	0.24	4200	1	0.00	4200	4200	4200	4815	3565	4190	4200.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	15	625	500	2510	5	1	3084578	130	80.77	2.94	12	0.00	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
98	20231114	161200	57	100.00	KONEX			N	N	N	N		N	4190	-5	5	-0.12	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.58	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.14	3410	20231026	22.87	8403	-50.14	20230105	3410	22.87	20231026	25000	-83.24	20230105	3410	22.87	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
99	20231114	151207	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
100	20231114	141203	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
101	20231114	131206	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
102	20231114	121208	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
103	20231114	111218	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
104	20231114	101207	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
105	20231114	091152	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
106	20231113	161144	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	4004195	1001	0.00	4000	4195	4000	4820	3570	4195	4000.19	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.03	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
107	20231113	151137	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	4004195	1001	0.00	4000	4195	4000	4820	3570	4195	4000.19	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.03	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
108	20231113	141139	57	100.00	KONEX			N	N	N	N		N	4000	-195	5	-4.65	4000000	1000	0.00	4000	4000	4000	4820	3570	4195	4000.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	123	76.92	2.80	12	0.03	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
109	20231113	131137	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
110	20231113	121142	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
111	20231113	111135	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
112	20231113	101134	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
113	20231113	091142	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
114	20231110	161155	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
115	20231110	151202	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
116	20231110	141146	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
117	20231110	131147	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
118	20231110	121155	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
119	20231110	111133	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
120	20231110	101148	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
121	20231110	091126	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
122	20231109	161119	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
123	20231109	151119	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
124	20231109	141114	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
125	20231109	131118	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
126	20231109	121122	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
127	20231109	111117	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
128	20231109	101112	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
129	20231109	091120	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
130	20231108	161110	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
131	20231108	151115	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
132	20231108	141107	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
133	20231108	131105	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
134	20231108	121103	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
135	20231108	111112	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
136	20231108	101108	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
137	20231108	091106	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4325	4260	4130	4065	3935	4292	4097	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
138	20231107	161107	57	100.00	KONEX			N	N	N	N		N	4195	10	2	0.24	8644195	2161	2161.00	4000	4195	4000	4810	3560	4185	4000.09	0.00	0	0	4185	4185	4185	4185	4185	4185	4185	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.07	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
139	20231107	151111	57	100.00	KONEX			N	N	N	N		N	4195	10	2	0.24	8644195	2161	2161.00	4000	4195	4000	4810	3560	4185	4000.09	0.00	0	0	4185	4185	4185	4185	4185	4185	4185	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.07	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
140	20231107	141112	57	100.00	KONEX			N	N	N	N		N	4000	-185	5	-4.42	8640000	2160	2160.00	4000	4000	4000	4810	3560	4185	4000.00	0.00	0	0	4185	4185	4185	4185	4185	4185	4185	15	625	500	2510	5	1	3084578	123	76.92	2.80	12	0.07	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
141	20231107	131114	57	100.00	KONEX			N	N	N	N		N	4000	-185	5	-4.42	8640000	2160	2160.00	4000	4000	4000	4810	3560	4185	4000.00	0.00	0	0	4185	4185	4185	4185	4185	4185	4185	15	625	500	2510	5	1	3084578	123	76.92	2.80	12	0.07	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
142	20231107	121106	57	100.00	KONEX			N	N	N	N		N	4185	0	3	0.00	0	0	0.00	0	0	0	4810	3560	4185	0.00	0.00	0	0	4185	4185	4185	4185	4185	4185	4185	15	625	500	2510	5	1	3084578	129	80.48	2.92	12	0.00	52.00	1431.00	8403	20230105	-50.20	3410	20231026	22.73	8403	-50.20	20230105	3410	22.73	20231026	25000	-83.26	20230105	3410	22.73	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
143	20231107	111107	57	100.00	KONEX			N	N	N	N		N	4185	0	3	0.00	0	0	0.00	0	0	0	4810	3560	4185	0.00	0.00	0	0	4185	4185	4185	4185	4185	4185	4185	15	625	500	2510	5	1	3084578	129	80.48	2.92	12	0.00	52.00	1431.00	8403	20230105	-50.20	3410	20231026	22.73	8403	-50.20	20230105	3410	22.73	20231026	25000	-83.26	20230105	3410	22.73	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
144	20231107	101119	57	100.00	KONEX			N	N	N	N		N	4185	0	3	0.00	0	0	0.00	0	0	0	4810	3560	4185	0.00	0.00	0	0	4185	4185	4185	4185	4185	4185	4185	15	625	500	2510	5	1	3084578	129	80.48	2.92	12	0.00	52.00	1431.00	8403	20230105	-50.20	3410	20231026	22.73	8403	-50.20	20230105	3410	22.73	20231026	25000	-83.26	20230105	3410	22.73	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
145	20231107	091055	57	100.00	KONEX			N	N	N	N		N	4185	0	3	0.00	0	0	0.00	0	0	0	4810	3560	4185	0.00	0.00	0	0	4185	4185	4185	4185	4185	4185	4185	15	625	500	2510	5	1	3084578	129	80.48	2.92	12	0.00	52.00	1431.00	8403	20230105	-50.20	3410	20231026	22.73	8403	-50.20	20230105	3410	22.73	20231026	25000	-83.26	20230105	3410	22.73	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
146	20231106	161042	57	100.00	KONEX			N	N	N	N		N	4185	0	3	0.00	418500	100	6.73	4185	4185	4185	4810	3560	4185	4185.00	0.00	0	0	4388	4286	4093	3991	3798	4190	3895	15	625	500	2510	5	1	3084578	129	80.48	2.92	12	0.00	52.00	1431.00	8403	20230105	-50.20	3410	20231026	22.73	8403	-50.20	20230105	3410	22.73	20231026	25000	-83.26	20230105	3410	22.73	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
147	20231106	151048	57	100.00	KONEX			N	N	N	N		N	4185	0	3	0.00	418500	100	6.73	4185	4185	4185	4810	3560	4185	4185.00	0.00	0	0	4388	4286	4093	3991	3798	4190	3895	15	625	500	2510	5	1	3084578	129	80.48	2.92	12	0.00	52.00	1431.00	8403	20230105	-50.20	3410	20231026	22.73	8403	-50.20	20230105	3410	22.73	20231026	25000	-83.26	20230105	3410	22.73	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
148	20231106	141042	57	100.00	KONEX			N	N	N	N		N	4185	0	3	0.00	418500	100	6.73	4185	4185	4185	4810	3560	4185	4185.00	0.00	0	0	4388	4286	4093	3991	3798	4190	3895	15	625	500	2510	5	1	3084578	129	80.48	2.92	12	0.00	52.00	1431.00	8403	20230105	-50.20	3410	20231026	22.73	8403	-50.20	20230105	3410	22.73	20231026	25000	-83.26	20230105	3410	22.73	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
149	20231106	131052	57	100.00	KONEX			N	N	N	N		N	4185	0	3	0.00	418500	100	6.73	4185	4185	4185	4810	3560	4185	4185.00	0.00	0	0	4388	4286	4093	3991	3798	4190	3895	15	625	500	2510	5	1	3084578	129	80.48	2.92	12	0.00	52.00	1431.00	8403	20230105	-50.20	3410	20231026	22.73	8403	-50.20	20230105	3410	22.73	20231026	25000	-83.26	20230105	3410	22.73	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
150	20231106	121049	57	100.00	KONEX			N	N	N	N		N	4185	0	3	0.00	418500	100	6.73	4185	4185	4185	4810	3560	4185	4185.00	0.00	0	0	4388	4286	4093	3991	3798	4190	3895	15	625	500	2510	5	1	3084578	129	80.48	2.92	12	0.00	52.00	1431.00	8403	20230105	-50.20	3410	20231026	22.73	8403	-50.20	20230105	3410	22.73	20231026	25000	-83.26	20230105	3410	22.73	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
151	20231106	111046	57	100.00	KONEX			N	N	N	N		N	4185	0	3	0.00	0	0	0.00	0	0	0	4810	3560	4185	0.00	0.00	0	0	4388	4286	4093	3991	3798	4190	3895	15	625	500	2510	5	1	3084578	129	80.48	2.92	12	0.00	52.00	1431.00	8403	20230105	-50.20	3410	20231026	22.73	8403	-50.20	20230105	3410	22.73	20231026	25000	-83.26	20230105	3410	22.73	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
152	20231106	101020	57	100.00	KONEX			N	N	N	N		N	4185	0	3	0.00	0	0	0.00	0	0	0	4810	3560	4185	0.00	0.00	0	0	4388	4286	4093	3991	3798	4190	3895	15	625	500	2510	5	1	3084578	129	80.48	2.92	12	0.00	52.00	1431.00	8403	20230105	-50.20	3410	20231026	22.73	8403	-50.20	20230105	3410	22.73	20231026	25000	-83.26	20230105	3410	22.73	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
153	20231106	091045	57	100.00	KONEX			N	N	N	N		N	4185	0	3	0.00	0	0	0.00	0	0	0	4810	3560	4185	0.00	0.00	0	0	4388	4286	4093	3991	3798	4190	3895	15	625	500	2510	5	1	3084578	129	80.48	2.92	12	0.00	52.00	1431.00	8403	20230105	-50.20	3410	20231026	22.73	8403	-50.20	20230105	3410	22.73	20231026	25000	-83.26	20230105	3410	22.73	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
154	20231103	161034	57	100.00	KONEX			N	N	N	N		N	4185	190	2	4.76	5939265	1486	26.28	4195	4195	3900	4590	3400	3995	3996.81	0.00	0	0	4065	4030	3965	3930	3865	3997	3897	15	595	500	2390	5	1	3084578	129	80.48	2.92	12	0.05	52.00	1431.00	8403	20230105	-50.20	3410	20231026	22.73	8403	-50.20	20230105	3410	22.73	20231026	25000	-83.26	20230105	3410	22.73	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
155	20231103	151029	57	100.00	KONEX			N	N	N	N		N	4195	200	2	5.01	2034575	485	8.58	4195	4195	4195	4590	3400	3995	4195.00	0.00	0	0	4065	4030	3965	3930	3865	3997	3897	15	595	500	2390	5	1	3084578	129	80.67	2.93	12	0.02	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
156	20231103	141030	57	100.00	KONEX			N	N	N	N		N	4195	200	2	5.01	2034575	485	8.58	4195	4195	4195	4590	3400	3995	4195.00	0.00	0	0	4065	4030	3965	3930	3865	3997	3897	15	595	500	2390	5	1	3084578	129	80.67	2.93	12	0.02	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
157	20231103	131029	57	100.00	KONEX			N	N	N	N		N	4195	200	2	5.01	2034575	485	8.58	4195	4195	4195	4590	3400	3995	4195.00	0.00	0	0	4065	4030	3965	3930	3865	3997	3897	15	595	500	2390	5	1	3084578	129	80.67	2.93	12	0.02	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
158	20231103	121027	57	100.00	KONEX			N	N	N	N		N	4195	200	2	5.01	2034575	485	8.58	4195	4195	4195	4590	3400	3995	4195.00	0.00	0	0	4065	4030	3965	3930	3865	3997	3897	15	595	500	2390	5	1	3084578	129	80.67	2.93	12	0.02	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
159	20231103	111037	57	100.00	KONEX			N	N	N	N		N	4195	200	2	5.01	2034575	485	8.58	4195	4195	4195	4590	3400	3995	4195.00	0.00	0	0	4065	4030	3965	3930	3865	3997	3897	15	595	500	2390	5	1	3084578	129	80.67	2.93	12	0.02	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
160	20231103	101017	57	100.00	KONEX			N	N	N	N		N	4195	200	2	5.01	2034575	485	8.58	4195	4195	4195	4590	3400	3995	4195.00	0.00	0	0	4065	4030	3965	3930	3865	3997	3897	15	595	500	2390	5	1	3084578	129	80.67	2.93	12	0.02	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
161	20231103	091023	57	100.00	KONEX			N	N	N	N		N	4195	200	2	5.01	4195	1	0.02	4195	4195	4195	4590	3400	3995	4195.00	0.00	0	0	4065	4030	3965	3930	3865	3997	3897	15	595	500	2390	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3410	20231026	23.02	8403	-50.08	20230105	3410	23.02	20231026	25000	-83.22	20230105	3410	23.02	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
162	20231102	161021	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	22116170	5654	41.39	4000	4000	3900	4600	3400	4000	3911.60	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	15	600	500	2400	5	1	3084578	123	76.83	2.79	12	0.18	52.00	1431.00	8403	20230105	-52.46	3410	20231026	17.16	8403	-52.46	20230105	3410	17.16	20231026	25000	-84.02	20230105	3410	17.16	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
163	20231102	151033	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	22116170	5654	41.39	4000	4000	3900	4600	3400	4000	3911.60	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	15	600	500	2400	5	1	3084578	123	76.83	2.79	12	0.18	52.00	1431.00	8403	20230105	-52.46	3410	20231026	17.16	8403	-52.46	20230105	3410	17.16	20231026	25000	-84.02	20230105	3410	17.16	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
164	20231102	141019	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	18212000	4653	34.06	4000	4000	3900	4600	3400	4000	3914.03	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.15	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
165	20231102	131021	57	100.00	KONEX			N	N	N	N		N	3900	-100	5	-2.50	14308000	3652	26.73	4000	4000	3900	4600	3400	4000	3917.85	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	15	600	500	2400	5	1	3084578	120	75.00	2.73	12	0.12	52.00	1431.00	8403	20230105	-53.59	3410	20231026	14.37	8403	-53.59	20230105	3410	14.37	20231026	25000	-84.40	20230105	3410	14.37	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
166	20231102	121018	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	7808000	2002	14.65	4000	4000	3900	4600	3400	4000	3900.10	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.06	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
167	20231102	111017	57	100.00	KONEX			N	N	N	N		N	3900	-100	5	-2.50	7804000	2001	14.65	4000	4000	3900	4600	3400	4000	3900.05	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	15	600	500	2400	5	1	3084578	120	75.00	2.73	12	0.06	52.00	1431.00	8403	20230105	-53.59	3410	20231026	14.37	8403	-53.59	20230105	3410	14.37	20231026	25000	-84.40	20230105	3410	14.37	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
168	20231102	101018	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	4000	1	0.01	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
169	20231102	091025	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
170	20231101	161014	57	100.00	KONEX			N	N	N	N		N	4000	10	2	0.25	54634600	13661	62.07	3800	4000	3800	4585	3395	3990	3999.31	0.00	0	0	4003	3996	3993	3986	3983	3995	3985	15	595	500	2390	5	1	3084578	123	76.92	2.80	12	0.44	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
171	20231101	151014	57	100.00	KONEX			N	N	N	N		N	4000	10	2	0.25	50634600	12661	57.52	3800	4000	3800	4585	3395	3990	3999.26	0.00	0	0	4003	3996	3993	3986	3983	3995	3985	15	595	500	2390	5	1	3084578	123	76.92	2.80	12	0.41	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
172	20231101	141006	57	100.00	KONEX			N	N	N	N		N	4000	10	2	0.25	12634600	3161	14.36	3800	4000	3800	4585	3395	3990	3997.03	0.00	0	0	4003	3996	3993	3986	3983	3995	3985	15	595	500	2390	5	1	3084578	123	76.92	2.80	12	0.10	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
173	20231101	131015	57	100.00	KONEX			N	N	N	N		N	3900	-90	5	-2.26	238600	62	0.28	3800	3900	3800	4585	3395	3990	3848.39	0.00	0	0	4003	3996	3993	3986	3983	3995	3985	15	595	500	2390	5	1	3084578	120	75.00	2.73	12	0.00	52.00	1431.00	8403	20230105	-53.59	3410	20231026	14.37	8403	-53.59	20230105	3410	14.37	20231026	25000	-84.40	20230105	3410	14.37	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
174	20231101	121039	57	100.00	KONEX			N	N	N	N		N	3800	-190	5	-4.76	121600	32	0.15	3800	3800	3800	4585	3395	3990	3800.00	0.00	0	0	4003	3996	3993	3986	3983	3995	3985	15	595	500	2390	5	1	3084578	117	73.08	2.66	12	0.00	52.00	1431.00	8403	20230105	-54.78	3410	20231026	11.44	8403	-54.78	20230105	3410	11.44	20231026	25000	-84.80	20230105	3410	11.44	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
175	20231101	111047	57	100.00	KONEX			N	N	N	N		N	3800	-190	5	-4.76	121600	32	0.15	3800	3800	3800	4585	3395	3990	3800.00	0.00	0	0	4003	3996	3993	3986	3983	3995	3985	15	595	500	2390	5	1	3084578	117	73.08	2.66	12	0.00	52.00	1431.00	8403	20230105	-54.78	3410	20231026	11.44	8403	-54.78	20230105	3410	11.44	20231026	25000	-84.80	20230105	3410	11.44	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
176	20231101	101029	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	4003	3996	3993	3986	3983	3995	3985	15	595	500	2390	5	1	3084578	123	76.73	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.52	3410	20231026	17.01	8403	-52.52	20230105	3410	17.01	20231026	25000	-84.04	20230105	3410	17.01	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
177	20231101	091033	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	4003	3996	3993	3986	3983	3995	3985	15	595	500	2390	5	1	3084578	123	76.73	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.52	3410	20231026	17.01	8403	-52.52	20230105	3410	17.01	20231026	25000	-84.04	20230105	3410	17.01	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N