KissMeData/402420/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	161321	57	100.00	KONEX			N	N	N	N		N	15470	20	2	0.13	1673230	116	68.24	14500	15480	13410	17760	13140	15450	14424.40	0.00	0	0	16890	16170	14730	14010	12570	16530	14370	11	2310	500	9270	10	1	2226540	344	-773.50	-5.99	12	0.01	-20.00	-2581.00	17000	20231106	-9.00	9800	20230710	57.86	17000	-9.00	20231106	9800	57.86	20230710	17000	-9.00	20231106	9800	57.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
3	20231130	151319	57	100.00	KONEX			N	N	N	N		N	13410	-2040	5	-13.20	676520	50	29.41	14500	14500	13410	17760	13140	15450	13530.40	0.00	0	0	16890	16170	14730	14010	12570	16530	14370	11	2310	500	9270	10	1	2226540	299	-670.50	-5.20	12	0.00	-20.00	-2581.00	17000	20231106	-21.12	9800	20230710	36.84	17000	-21.12	20231106	9800	36.84	20230710	17000	-21.12	20231106	9800	36.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
4	20231130	141315	57	100.00	KONEX			N	N	N	N		N	13410	-2040	5	-13.20	676520	50	29.41	14500	14500	13410	17760	13140	15450	13530.40	0.00	0	0	16890	16170	14730	14010	12570	16530	14370	11	2310	500	9270	10	1	2226540	299	-670.50	-5.20	12	0.00	-20.00	-2581.00	17000	20231106	-21.12	9800	20230710	36.84	17000	-21.12	20231106	9800	36.84	20230710	17000	-21.12	20231106	9800	36.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
5	20231130	131315	57	100.00	KONEX			N	N	N	N		N	13410	-2040	5	-13.20	676520	50	29.41	14500	14500	13410	17760	13140	15450	13530.40	0.00	0	0	16890	16170	14730	14010	12570	16530	14370	11	2310	500	9270	10	1	2226540	299	-670.50	-5.20	12	0.00	-20.00	-2581.00	17000	20231106	-21.12	9800	20230710	36.84	17000	-21.12	20231106	9800	36.84	20230710	17000	-21.12	20231106	9800	36.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
6	20231130	121330	57	100.00	KONEX			N	N	N	N		N	15450	0	3	0.00	0	0	0.00	0	0	0	17760	13140	15450	0.00	0.00	0	0	16890	16170	14730	14010	12570	16530	14370	11	2310	500	9270	10	1	2226540	344	-772.50	-5.99	12	0.00	-20.00	-2581.00	17000	20231106	-9.12	9800	20230710	57.65	17000	-9.12	20231106	9800	57.65	20230710	17000	-9.12	20231106	9800	57.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
7	20231130	111323	57	100.00	KONEX			N	N	N	N		N	15450	0	3	0.00	0	0	0.00	0	0	0	17760	13140	15450	0.00	0.00	0	0	16890	16170	14730	14010	12570	16530	14370	11	2310	500	9270	10	1	2226540	344	-772.50	-5.99	12	0.00	-20.00	-2581.00	17000	20231106	-9.12	9800	20230710	57.65	17000	-9.12	20231106	9800	57.65	20230710	17000	-9.12	20231106	9800	57.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
8	20231130	101317	57	100.00	KONEX			N	N	N	N		N	15450	0	3	0.00	0	0	0.00	0	0	0	17760	13140	15450	0.00	0.00	0	0	16890	16170	14730	14010	12570	16530	14370	11	2310	500	9270	10	1	2226540	344	-772.50	-5.99	12	0.00	-20.00	-2581.00	17000	20231106	-9.12	9800	20230710	57.65	17000	-9.12	20231106	9800	57.65	20230710	17000	-9.12	20231106	9800	57.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
9	20231130	091316	57	100.00	KONEX			N	N	N	N		N	15450	0	3	0.00	0	0	0.00	0	0	0	17760	13140	15450	0.00	0.00	0	0	16890	16170	14730	14010	12570	16530	14370	11	2310	500	9270	10	1	2226540	344	-772.50	-5.99	12	0.00	-20.00	-2581.00	17000	20231106	-9.12	9800	20230710	57.65	17000	-9.12	20231106	9800	57.65	20230710	17000	-9.12	20231106	9800	57.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
10	20231129	161309	57	100.00	KONEX			N	N	N	N		N	15450	60	2	0.39	2507420	170	58.82	14500	15450	13290	17690	13090	15390	14749.53	0.00	0	0	16983	16186	14683	13886	12383	16585	14285	11	2300	500	9230	10	1	2226540	344	-772.50	-5.99	12	0.01	-20.00	-2581.00	17000	20231106	-9.12	9800	20230710	57.65	17000	-9.12	20231106	9800	57.65	20230710	17000	-9.12	20231106	9800	57.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
11	20231129	151321	57	100.00	KONEX			N	N	N	N		N	13290	-2100	5	-13.65	668880	50	17.30	14500	14500	13290	17690	13090	15390	13377.60	0.00	0	0	16983	16186	14683	13886	12383	16585	14285	11	2300	500	9230	10	1	2226540	296	-664.50	-5.15	12	0.00	-20.00	-2581.00	17000	20231106	-21.82	9800	20230710	35.61	17000	-21.82	20231106	9800	35.61	20230710	17000	-21.82	20231106	9800	35.61	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
12	20231129	141313	57	100.00	KONEX			N	N	N	N		N	13290	-2100	5	-13.65	668880	50	17.30	14500	14500	13290	17690	13090	15390	13377.60	0.00	0	0	16983	16186	14683	13886	12383	16585	14285	11	2300	500	9230	10	1	2226540	296	-664.50	-5.15	12	0.00	-20.00	-2581.00	17000	20231106	-21.82	9800	20230710	35.61	17000	-21.82	20231106	9800	35.61	20230710	17000	-21.82	20231106	9800	35.61	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
13	20231129	131315	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	0	0	0.00	0	0	0	17690	13090	15390	0.00	0.00	0	0	16983	16186	14683	13886	12383	16585	14285	11	2300	500	9230	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
14	20231129	121316	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	0	0	0.00	0	0	0	17690	13090	15390	0.00	0.00	0	0	16983	16186	14683	13886	12383	16585	14285	11	2300	500	9230	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
15	20231129	111317	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	0	0	0.00	0	0	0	17690	13090	15390	0.00	0.00	0	0	16983	16186	14683	13886	12383	16585	14285	11	2300	500	9230	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
16	20231129	101314	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	0	0	0.00	0	0	0	17690	13090	15390	0.00	0.00	0	0	16983	16186	14683	13886	12383	16585	14285	11	2300	500	9230	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
17	20231129	091308	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	0	0	0.00	0	0	0	17690	13090	15390	0.00	0.00	0	0	16983	16186	14683	13886	12383	16585	14285	11	2300	500	9230	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
18	20231128	161308	57	100.00	KONEX			N	N	N	N		N	15390	-110	5	-0.71	4139980	289	92.33	14500	15480	13180	17820	13180	15500	14325.19	0.00	0	0	17033	16266	14733	13966	12433	16650	14350	11	2320	500	9300	10	1	2226540	343	-769.50	-5.96	12	0.01	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
19	20231128	151140	57	100.00	KONEX			N	N	N	N		N	13200	-2300	5	-14.84	2048170	149	47.60	14500	15480	13180	17820	13180	15500	13746.11	0.00	0	0	17033	16266	14733	13966	12433	16650	14350	11	2320	500	9300	10	1	2226540	294	-660.00	-5.11	12	0.01	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	17000	-22.35	20231106	9800	34.69	20230710	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
20	20231128	141302	57	100.00	KONEX			N	N	N	N		N	13200	-2300	5	-14.84	2048170	149	47.60	14500	15480	13180	17820	13180	15500	13746.11	0.00	0	0	17033	16266	14733	13966	12433	16650	14350	11	2320	500	9300	10	1	2226540	294	-660.00	-5.11	12	0.01	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	17000	-22.35	20231106	9800	34.69	20230710	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
21	20231128	131300	57	100.00	KONEX			N	N	N	N		N	15480	-20	5	-0.13	946330	66	21.09	14500	15480	13180	17820	13180	15500	14338.33	0.00	0	0	17033	16266	14733	13966	12433	16650	14350	11	2320	500	9300	10	1	2226540	345	-774.00	-6.00	12	0.00	-20.00	-2581.00	17000	20231106	-8.94	9800	20230710	57.96	17000	-8.94	20231106	9800	57.96	20230710	17000	-8.94	20231106	9800	57.96	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
22	20231128	121307	57	100.00	KONEX			N	N	N	N		N	15480	-20	5	-0.13	700930	50	15.97	14500	15480	13180	17820	13180	15500	14018.60	0.00	0	0	17033	16266	14733	13966	12433	16650	14350	11	2320	500	9300	10	1	2226540	345	-774.00	-6.00	12	0.00	-20.00	-2581.00	17000	20231106	-8.94	9800	20230710	57.96	17000	-8.94	20231106	9800	57.96	20230710	17000	-8.94	20231106	9800	57.96	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
23	20231128	111308	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	17033	16266	14733	13966	12433	16650	14350	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
24	20231128	101302	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	17033	16266	14733	13966	12433	16650	14350	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
25	20231128	091303	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	17033	16266	14733	13966	12433	16650	14350	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
26	20231127	161254	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	4723920	313	1490.48	15000	15500	13200	17820	13180	15500	15092.40	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.01	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
27	20231127	151307	57	100.00	KONEX			N	N	N	N		N	13200	-2300	5	-14.84	373950	28	133.33	15000	15000	13200	17820	13180	15500	13355.36	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9300	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	17000	-22.35	20231106	9800	34.69	20230710	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
28	20231127	141304	57	100.00	KONEX			N	N	N	N		N	13200	-2300	5	-14.84	373950	28	133.33	15000	15000	13200	17820	13180	15500	13355.36	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9300	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	17000	-22.35	20231106	9800	34.69	20230710	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
29	20231127	131308	57	100.00	KONEX			N	N	N	N		N	14000	-1500	5	-9.68	43500	3	14.29	15000	15000	14000	17820	13180	15500	14500.00	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9300	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
30	20231127	121313	57	100.00	KONEX			N	N	N	N		N	14000	-1500	5	-9.68	43500	3	14.29	15000	15000	14000	17820	13180	15500	14500.00	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9300	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
31	20231127	111251	57	100.00	KONEX			N	N	N	N		N	14000	-1500	5	-9.68	43500	3	14.29	15000	15000	14000	17820	13180	15500	14500.00	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9300	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
32	20231127	101249	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
33	20231127	091252	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
34	20231124	161246	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	316500	21	700.00	15000	15500	14000	17820	13180	15500	15071.43	0.00	0	0	15833	15666	15333	15166	14833	15750	15250	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
35	20231124	151255	57	100.00	KONEX			N	N	N	N		N	14000	-1500	5	-9.68	43500	3	100.00	15000	15000	14000	17820	13180	15500	14500.00	0.00	0	0	15833	15666	15333	15166	14833	15750	15250	11	2320	500	9300	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
36	20231124	141250	57	100.00	KONEX			N	N	N	N		N	14000	-1500	5	-9.68	43500	3	100.00	15000	15000	14000	17820	13180	15500	14500.00	0.00	0	0	15833	15666	15333	15166	14833	15750	15250	11	2320	500	9300	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
37	20231124	131248	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15833	15666	15333	15166	14833	15750	15250	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
38	20231124	121256	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15833	15666	15333	15166	14833	15750	15250	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
39	20231124	111252	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15833	15666	15333	15166	14833	15750	15250	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
40	20231124	101255	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15833	15666	15333	15166	14833	15750	15250	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
41	20231124	091246	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15833	15666	15333	15166	14833	15750	15250	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
42	20231123	161229	57	100.00	KONEX			N	N	N	N		N	15500	370	2	2.45	46000	3	42.86	15500	15500	15000	17390	12870	15130	15333.33	0.00	0	0	15883	15506	14753	14376	13623	15695	14565	11	2260	500	9070	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
43	20231123	151313	57	100.00	KONEX			N	N	N	N		N	15500	370	2	2.45	46000	3	42.86	15500	15500	15000	17390	12870	15130	15333.33	0.00	0	0	15883	15506	14753	14376	13623	15695	14565	11	2260	500	9070	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
44	20231123	141314	57	100.00	KONEX			N	N	N	N		N	15000	-130	5	-0.86	30500	2	28.57	15500	15500	15000	17390	12870	15130	15250.00	0.00	0	0	15883	15506	14753	14376	13623	15695	14565	11	2260	500	9070	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.76	9800	20230710	53.06	17000	-11.76	20231106	9800	53.06	20230710	17000	-11.76	20231106	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
45	20231123	131313	57	100.00	KONEX			N	N	N	N		N	15000	-130	5	-0.86	30500	2	28.57	15500	15500	15000	17390	12870	15130	15250.00	0.00	0	0	15883	15506	14753	14376	13623	15695	14565	11	2260	500	9070	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.76	9800	20230710	53.06	17000	-11.76	20231106	9800	53.06	20230710	17000	-11.76	20231106	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
46	20231123	121251	57	100.00	KONEX			N	N	N	N		N	15000	-130	5	-0.86	30500	2	28.57	15500	15500	15000	17390	12870	15130	15250.00	0.00	0	0	15883	15506	14753	14376	13623	15695	14565	11	2260	500	9070	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.76	9800	20230710	53.06	17000	-11.76	20231106	9800	53.06	20230710	17000	-11.76	20231106	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
47	20231123	111323	57	100.00	KONEX			N	N	N	N		N	15500	370	2	2.45	15500	1	14.29	15500	15500	15500	17390	12870	15130	15500.00	0.00	0	0	15883	15506	14753	14376	13623	15695	14565	11	2260	500	9070	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
48	20231123	101255	57	100.00	KONEX			N	N	N	N		N	15130	0	3	0.00	0	0	0.00	0	0	0	17390	12870	15130	0.00	0.00	0	0	15883	15506	14753	14376	13623	15695	14565	11	2260	500	9070	10	1	2226540	337	-756.50	-5.86	12	0.00	-20.00	-2581.00	17000	20231106	-11.00	9800	20230710	54.39	17000	-11.00	20231106	9800	54.39	20230710	17000	-11.00	20231106	9800	54.39	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
49	20231123	091249	57	100.00	KONEX			N	N	N	N		N	15130	0	3	0.00	0	0	0.00	0	0	0	17390	12870	15130	0.00	0.00	0	0	15883	15506	14753	14376	13623	15695	14565	11	2260	500	9070	10	1	2226540	337	-756.50	-5.86	12	0.00	-20.00	-2581.00	17000	20231106	-11.00	9800	20230710	54.39	17000	-11.00	20231106	9800	54.39	20230710	17000	-11.00	20231106	9800	54.39	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
50	20231122	161203	57	100.00	KONEX			N	N	N	N		N	15130	-320	5	-2.07	103390	7	11.67	14500	15130	14000	17760	13140	15450	14770.00	0.00	0	0	16816	16132	14816	14132	12816	15475	13475	11	2310	500	9270	10	1	2226540	337	-756.50	-5.86	12	0.00	-20.00	-2581.00	17000	20231106	-11.00	9800	20230710	54.39	17000	-11.00	20231106	9800	54.39	20230710	17000	-11.00	20231106	9800	54.39	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
51	20231122	151229	57	100.00	KONEX			N	N	N	N		N	14000	-1450	5	-9.39	28500	2	3.33	14500	14500	14000	17760	13140	15450	14250.00	0.00	0	0	16816	16132	14816	14132	12816	15475	13475	11	2310	500	9270	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
52	20231122	141219	57	100.00	KONEX			N	N	N	N		N	14000	-1450	5	-9.39	28500	2	3.33	14500	14500	14000	17760	13140	15450	14250.00	0.00	0	0	16816	16132	14816	14132	12816	15475	13475	11	2310	500	9270	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
53	20231122	131256	57	100.00	KONEX			N	N	N	N		N	14000	-1450	5	-9.39	28500	2	3.33	14500	14500	14000	17760	13140	15450	14250.00	0.00	0	0	16816	16132	14816	14132	12816	15475	13475	11	2310	500	9270	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
54	20231122	121305	57	100.00	KONEX			N	N	N	N		N	14000	-1450	5	-9.39	28500	2	3.33	14500	14500	14000	17760	13140	15450	14250.00	0.00	0	0	16816	16132	14816	14132	12816	15475	13475	11	2310	500	9270	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
55	20231122	111402	57	100.00	KONEX			N	N	N	N		N	14000	-1450	5	-9.39	28500	2	3.33	14500	14500	14000	17760	13140	15450	14250.00	0.00	0	0	16816	16132	14816	14132	12816	15475	13475	11	2310	500	9270	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
56	20231122	101319	57	100.00	KONEX			N	N	N	N		N	14000	-1450	5	-9.39	28500	2	3.33	14500	14500	14000	17760	13140	15450	14250.00	0.00	0	0	16816	16132	14816	14132	12816	15475	13475	11	2310	500	9270	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
57	20231122	091229	57	100.00	KONEX			N	N	N	N		N	14000	-1450	5	-9.39	28500	2	3.33	14500	14500	14000	17760	13140	15450	14250.00	0.00	0	0	16816	16132	14816	14132	12816	15475	13475	11	2310	500	9270	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
58	20231121	161219	57	100.00	KONEX			N	N	N	N		N	15450	80	2	0.52	919500	60	500.00	15500	15500	13500	17670	13070	15370	15325.00	0.00	0	0	16283	15826	14913	14456	13543	16055	14685	11	2300	500	9220	10	1	2226540	344	-772.50	-5.99	12	0.00	-20.00	-2581.00	17000	20231106	-9.12	9800	20230710	57.65	17000	-9.12	20231106	9800	57.65	20230710	17000	-9.12	20231106	9800	57.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
59	20231121	151224	57	100.00	KONEX			N	N	N	N		N	13500	-1870	5	-12.17	149850	10	83.33	15500	15500	13500	17670	13070	15370	14985.00	0.00	0	0	16283	15826	14913	14456	13543	16055	14685	11	2300	500	9220	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	17000	-20.59	20231106	9800	37.76	20230710	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
60	20231121	141205	57	100.00	KONEX			N	N	N	N		N	15470	100	2	0.65	136350	9	75.00	15500	15500	14000	17670	13070	15370	15150.00	0.00	0	0	16283	15826	14913	14456	13543	16055	14685	11	2300	500	9220	10	1	2226540	344	-773.50	-5.99	12	0.00	-20.00	-2581.00	17000	20231106	-9.00	9800	20230710	57.86	17000	-9.00	20231106	9800	57.86	20230710	17000	-9.00	20231106	9800	57.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
61	20231121	131153	57	100.00	KONEX			N	N	N	N		N	14000	-1370	5	-8.91	59000	4	33.33	15500	15500	14000	17670	13070	15370	14750.00	0.00	0	0	16283	15826	14913	14456	13543	16055	14685	11	2300	500	9220	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
62	20231121	121157	57	100.00	KONEX			N	N	N	N		N	15000	-370	5	-2.41	30500	2	16.67	15500	15500	15000	17670	13070	15370	15250.00	0.00	0	0	16283	15826	14913	14456	13543	16055	14685	11	2300	500	9220	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.76	9800	20230710	53.06	17000	-11.76	20231106	9800	53.06	20230710	17000	-11.76	20231106	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
63	20231121	111149	57	100.00	KONEX			N	N	N	N		N	15000	-370	5	-2.41	30500	2	16.67	15500	15500	15000	17670	13070	15370	15250.00	0.00	0	0	16283	15826	14913	14456	13543	16055	14685	11	2300	500	9220	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.76	9800	20230710	53.06	17000	-11.76	20231106	9800	53.06	20230710	17000	-11.76	20231106	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
64	20231121	101121	57	100.00	KONEX			N	N	N	N		N	15500	130	2	0.85	15500	1	8.33	15500	15500	15500	17670	13070	15370	15500.00	0.00	0	0	16283	15826	14913	14456	13543	16055	14685	11	2300	500	9220	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
65	20231121	091139	57	100.00	KONEX			N	N	N	N		N	15500	130	2	0.85	15500	1	8.33	15500	15500	15500	17670	13070	15370	15500.00	0.00	0	0	16283	15826	14913	14456	13543	16055	14685	11	2300	500	9220	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
66	20231120	161144	57	100.00	KONEX			N	N	N	N		N	15370	-30	5	-0.19	180950	12	171.43	14500	15370	14000	17710	13090	15400	15079.17	0.00	0	0	16333	15866	14933	14466	13533	16100	14700	11	2310	500	9240	10	1	2226540	342	-768.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.59	9800	20230710	56.84	17000	-9.59	20231106	9800	56.84	20230710	17000	-9.59	20231106	9800	56.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
67	20231120	151156	57	100.00	KONEX			N	N	N	N		N	14000	-1400	5	-9.09	28500	2	28.57	14500	14500	14000	17710	13090	15400	14250.00	0.00	0	0	16333	15866	14933	14466	13533	16100	14700	11	2310	500	9240	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
68	20231120	141156	57	100.00	KONEX			N	N	N	N		N	14000	-1400	5	-9.09	28500	2	28.57	14500	14500	14000	17710	13090	15400	14250.00	0.00	0	0	16333	15866	14933	14466	13533	16100	14700	11	2310	500	9240	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
69	20231120	131146	57	100.00	KONEX			N	N	N	N		N	15400	0	3	0.00	0	0	0.00	0	0	0	17710	13090	15400	0.00	0.00	0	0	16333	15866	14933	14466	13533	16100	14700	11	2310	500	9240	10	1	2226540	343	-770.00	-5.97	12	0.00	-20.00	-2581.00	17000	20231106	-9.41	9800	20230710	57.14	17000	-9.41	20231106	9800	57.14	20230710	17000	-9.41	20231106	9800	57.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
70	20231120	121153	57	100.00	KONEX			N	N	N	N		N	15400	0	3	0.00	0	0	0.00	0	0	0	17710	13090	15400	0.00	0.00	0	0	16333	15866	14933	14466	13533	16100	14700	11	2310	500	9240	10	1	2226540	343	-770.00	-5.97	12	0.00	-20.00	-2581.00	17000	20231106	-9.41	9800	20230710	57.14	17000	-9.41	20231106	9800	57.14	20230710	17000	-9.41	20231106	9800	57.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
71	20231120	111145	57	100.00	KONEX			N	N	N	N		N	15400	0	3	0.00	0	0	0.00	0	0	0	17710	13090	15400	0.00	0.00	0	0	16333	15866	14933	14466	13533	16100	14700	11	2310	500	9240	10	1	2226540	343	-770.00	-5.97	12	0.00	-20.00	-2581.00	17000	20231106	-9.41	9800	20230710	57.14	17000	-9.41	20231106	9800	57.14	20230710	17000	-9.41	20231106	9800	57.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
72	20231120	101143	57	100.00	KONEX			N	N	N	N		N	15400	0	3	0.00	0	0	0.00	0	0	0	17710	13090	15400	0.00	0.00	0	0	16333	15866	14933	14466	13533	16100	14700	11	2310	500	9240	10	1	2226540	343	-770.00	-5.97	12	0.00	-20.00	-2581.00	17000	20231106	-9.41	9800	20230710	57.14	17000	-9.41	20231106	9800	57.14	20230710	17000	-9.41	20231106	9800	57.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
73	20231120	091155	57	100.00	KONEX			N	N	N	N		N	15400	0	3	0.00	0	0	0.00	0	0	0	17710	13090	15400	0.00	0.00	0	0	16333	15866	14933	14466	13533	16100	14700	11	2310	500	9240	10	1	2226540	343	-770.00	-5.97	12	0.00	-20.00	-2581.00	17000	20231106	-9.41	9800	20230710	57.14	17000	-9.41	20231106	9800	57.14	20230710	17000	-9.41	20231106	9800	57.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
74	20231117	161221	57	100.00	KONEX			N	N	N	N		N	15400	20	2	0.13	104200	7	35.00	14500	15400	14000	17680	13080	15380	14885.71	0.00	0	0	16626	16002	14756	14132	12886	16315	14445	11	2300	500	9220	10	1	2226540	343	-770.00	-5.97	12	0.00	-20.00	-2581.00	17000	20231106	-9.41	9800	20230710	57.14	17000	-9.41	20231106	9800	57.14	20230710	17000	-9.41	20231106	9800	57.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
75	20231117	151228	57	100.00	KONEX			N	N	N	N		N	14000	-1380	5	-8.97	28500	2	10.00	14500	14500	14000	17680	13080	15380	14250.00	0.00	0	0	16626	16002	14756	14132	12886	16315	14445	11	2300	500	9220	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
76	20231117	141221	57	100.00	KONEX			N	N	N	N		N	14000	-1380	5	-8.97	28500	2	10.00	14500	14500	14000	17680	13080	15380	14250.00	0.00	0	0	16626	16002	14756	14132	12886	16315	14445	11	2300	500	9220	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
77	20231117	131219	57	100.00	KONEX			N	N	N	N		N	14000	-1380	5	-8.97	28500	2	10.00	14500	14500	14000	17680	13080	15380	14250.00	0.00	0	0	16626	16002	14756	14132	12886	16315	14445	11	2300	500	9220	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
78	20231117	121220	57	100.00	KONEX			N	N	N	N		N	14000	-1380	5	-8.97	28500	2	10.00	14500	14500	14000	17680	13080	15380	14250.00	0.00	0	0	16626	16002	14756	14132	12886	16315	14445	11	2300	500	9220	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
79	20231117	111228	57	100.00	KONEX			N	N	N	N		N	14000	-1380	5	-8.97	28500	2	10.00	14500	14500	14000	17680	13080	15380	14250.00	0.00	0	0	16626	16002	14756	14132	12886	16315	14445	11	2300	500	9220	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
80	20231117	101224	57	100.00	KONEX			N	N	N	N		N	15380	0	3	0.00	0	0	0.00	0	0	0	17680	13080	15380	0.00	0.00	0	0	16626	16002	14756	14132	12886	16315	14445	11	2300	500	9220	10	1	2226540	342	-769.00	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.53	9800	20230710	56.94	17000	-9.53	20231106	9800	56.94	20230710	17000	-9.53	20231106	9800	56.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
81	20231117	091224	57	100.00	KONEX			N	N	N	N		N	15380	0	3	0.00	0	0	0.00	0	0	0	17680	13080	15380	0.00	0.00	0	0	16626	16002	14756	14132	12886	16315	14445	11	2300	500	9220	10	1	2226540	342	-769.00	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.53	9800	20230710	56.94	17000	-9.53	20231106	9800	56.94	20230710	17000	-9.53	20231106	9800	56.94	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
82	20231116	161221	57	100.00	KONEX			N	N	N	N		N	14000	-1300	5	-8.50	223050	15	2.06	14500	15380	13510	17590	13010	15300	14870.00	0.00	0	0	15833	15566	15033	14766	14233	15700	14900	11	2290	500	9180	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
83	20231116	151213	57	100.00	KONEX			N	N	N	N		N	14000	-1300	5	-8.50	28500	2	0.27	14500	14500	14000	17590	13010	15300	14250.00	0.00	0	0	15833	15566	15033	14766	14233	15700	14900	11	2290	500	9180	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
84	20231116	141151	57	100.00	KONEX			N	N	N	N		N	14000	-1300	5	-8.50	28500	2	0.27	14500	14500	14000	17590	13010	15300	14250.00	0.00	0	0	15833	15566	15033	14766	14233	15700	14900	11	2290	500	9180	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
85	20231116	131213	57	100.00	KONEX			N	N	N	N		N	15300	0	3	0.00	0	0	0.00	0	0	0	17590	13010	15300	0.00	0.00	0	0	15833	15566	15033	14766	14233	15700	14900	11	2290	500	9180	10	1	2226540	341	-765.00	-5.93	12	0.00	-20.00	-2581.00	17000	20231106	-10.00	9800	20230710	56.12	17000	-10.00	20231106	9800	56.12	20230710	17000	-10.00	20231106	9800	56.12	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
86	20231116	121215	57	100.00	KONEX			N	N	N	N		N	15300	0	3	0.00	0	0	0.00	0	0	0	17590	13010	15300	0.00	0.00	0	0	15833	15566	15033	14766	14233	15700	14900	11	2290	500	9180	10	1	2226540	341	-765.00	-5.93	12	0.00	-20.00	-2581.00	17000	20231106	-10.00	9800	20230710	56.12	17000	-10.00	20231106	9800	56.12	20230710	17000	-10.00	20231106	9800	56.12	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
87	20231116	111215	57	100.00	KONEX			N	N	N	N		N	15300	0	3	0.00	0	0	0.00	0	0	0	17590	13010	15300	0.00	0.00	0	0	15833	15566	15033	14766	14233	15700	14900	11	2290	500	9180	10	1	2226540	341	-765.00	-5.93	12	0.00	-20.00	-2581.00	17000	20231106	-10.00	9800	20230710	56.12	17000	-10.00	20231106	9800	56.12	20230710	17000	-10.00	20231106	9800	56.12	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
88	20231116	101213	57	100.00	KONEX			N	N	N	N		N	15300	0	3	0.00	0	0	0.00	0	0	0	17590	13010	15300	0.00	0.00	0	0	15833	15566	15033	14766	14233	15700	14900	11	2290	500	9180	10	1	2226540	341	-765.00	-5.93	12	0.00	-20.00	-2581.00	17000	20231106	-10.00	9800	20230710	56.12	17000	-10.00	20231106	9800	56.12	20230710	17000	-10.00	20231106	9800	56.12	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
89	20231116	091220	57	100.00	KONEX			N	N	N	N		N	15300	0	3	0.00	0	0	0.00	0	0	0	17590	13010	15300	0.00	0.00	0	0	15833	15566	15033	14766	14233	15700	14900	11	2290	500	9180	10	1	2226540	341	-765.00	-5.93	12	0.00	-20.00	-2581.00	17000	20231106	-10.00	9800	20230710	56.12	17000	-10.00	20231106	9800	56.12	20230710	17000	-10.00	20231106	9800	56.12	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
90	20231115	161048	57	100.00	KONEX			N	N	N	N		N	15300	10	2	0.07	11116950	729	426.32	14500	15300	14500	17580	13000	15290	15249.59	0.00	0	0	15896	15592	15046	14742	14196	15320	14470	11	2290	500	9170	10	1	2226540	341	-765.00	-5.93	12	0.03	-20.00	-2581.00	17000	20231106	-10.00	9800	20230710	56.12	17000	-10.00	20231106	9800	56.12	20230710	17000	-10.00	20231106	9800	56.12	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
91	20231115	151236	57	100.00	KONEX			N	N	N	N		N	15270	-20	5	-0.13	9161250	601	351.46	14500	15270	14500	17580	13000	15290	15243.34	0.00	0	0	15896	15592	15046	14742	14196	15320	14470	11	2290	500	9170	10	1	2226540	340	-763.50	-5.92	12	0.03	-20.00	-2581.00	17000	20231106	-10.18	9800	20230710	55.82	17000	-10.18	20231106	9800	55.82	20230710	17000	-10.18	20231106	9800	55.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
92	20231115	141233	57	100.00	KONEX			N	N	N	N		N	14500	-790	5	-5.17	14500	1	0.58	14500	14500	14500	17580	13000	15290	14500.00	0.00	0	0	15896	15592	15046	14742	14196	15320	14470	11	2290	500	9170	10	1	2226540	323	-725.00	-5.62	12	0.00	-20.00	-2581.00	17000	20231106	-14.71	9800	20230710	47.96	17000	-14.71	20231106	9800	47.96	20230710	17000	-14.71	20231106	9800	47.96	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
93	20231115	131234	57	100.00	KONEX			N	N	N	N		N	15290	0	3	0.00	0	0	0.00	0	0	0	17580	13000	15290	0.00	0.00	0	0	15896	15592	15046	14742	14196	15320	14470	11	2290	500	9170	10	1	2226540	340	-764.50	-5.92	12	0.00	-20.00	-2581.00	17000	20231106	-10.06	9800	20230710	56.02	17000	-10.06	20231106	9800	56.02	20230710	17000	-10.06	20231106	9800	56.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
94	20231115	121234	57	100.00	KONEX			N	N	N	N		N	15290	0	3	0.00	0	0	0.00	0	0	0	17580	13000	15290	0.00	0.00	0	0	15896	15592	15046	14742	14196	15320	14470	11	2290	500	9170	10	1	2226540	340	-764.50	-5.92	12	0.00	-20.00	-2581.00	17000	20231106	-10.06	9800	20230710	56.02	17000	-10.06	20231106	9800	56.02	20230710	17000	-10.06	20231106	9800	56.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
95	20231115	111249	57	100.00	KONEX			N	N	N	N		N	15290	0	3	0.00	0	0	0.00	0	0	0	17580	13000	15290	0.00	0.00	0	0	15896	15592	15046	14742	14196	15320	14470	11	2290	500	9170	10	1	2226540	340	-764.50	-5.92	12	0.00	-20.00	-2581.00	17000	20231106	-10.06	9800	20230710	56.02	17000	-10.06	20231106	9800	56.02	20230710	17000	-10.06	20231106	9800	56.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
96	20231115	101240	57	100.00	KONEX			N	N	N	N		N	15290	0	3	0.00	0	0	0.00	0	0	0	17580	13000	15290	0.00	0.00	0	0	15896	15592	15046	14742	14196	15320	14470	11	2290	500	9170	10	1	2226540	340	-764.50	-5.92	12	0.00	-20.00	-2581.00	17000	20231106	-10.06	9800	20230710	56.02	17000	-10.06	20231106	9800	56.02	20230710	17000	-10.06	20231106	9800	56.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
97	20231115	091228	57	100.00	KONEX			N	N	N	N		N	15290	0	3	0.00	0	0	0.00	0	0	0	17580	13000	15290	0.00	0.00	0	0	15896	15592	15046	14742	14196	15320	14470	11	2290	500	9170	10	1	2226540	340	-764.50	-5.92	12	0.00	-20.00	-2581.00	17000	20231106	-10.06	9800	20230710	56.02	17000	-10.06	20231106	9800	56.02	20230710	17000	-10.06	20231106	9800	56.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
98	20231114	161208	57	100.00	KONEX			N	N	N	N		N	15290	-100	5	-0.65	2611610	171	155.45	15350	15350	14500	17690	13090	15390	15272.57	0.00	0	0	16643	16016	14763	14136	12883	16330	14450	11	2300	500	9230	10	1	2226540	340	-764.50	-5.92	12	0.01	-20.00	-2581.00	17000	20231106	-10.06	9800	20230710	56.02	17000	-10.06	20231106	9800	56.02	20230710	17000	-10.06	20231106	9800	56.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
99	20231114	151215	57	100.00	KONEX			N	N	N	N		N	14500	-890	5	-5.78	168000	11	10.00	15350	15350	14500	17690	13090	15390	15272.73	0.00	0	0	16643	16016	14763	14136	12883	16330	14450	11	2300	500	9230	10	1	2226540	323	-725.00	-5.62	12	0.00	-20.00	-2581.00	17000	20231106	-14.71	9800	20230710	47.96	17000	-14.71	20231106	9800	47.96	20230710	17000	-14.71	20231106	9800	47.96	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
100	20231114	141211	57	100.00	KONEX			N	N	N	N		N	15350	-40	5	-0.26	153500	10	9.09	15350	15350	15350	17690	13090	15390	15350.00	0.00	0	0	16643	16016	14763	14136	12883	16330	14450	11	2300	500	9230	10	1	2226540	342	-767.50	-5.95	12	0.00	-20.00	-2581.00	17000	20231106	-9.71	9800	20230710	56.63	17000	-9.71	20231106	9800	56.63	20230710	17000	-9.71	20231106	9800	56.63	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
101	20231114	131214	57	100.00	KONEX			N	N	N	N		N	15350	-40	5	-0.26	153500	10	9.09	15350	15350	15350	17690	13090	15390	15350.00	0.00	0	0	16643	16016	14763	14136	12883	16330	14450	11	2300	500	9230	10	1	2226540	342	-767.50	-5.95	12	0.00	-20.00	-2581.00	17000	20231106	-9.71	9800	20230710	56.63	17000	-9.71	20231106	9800	56.63	20230710	17000	-9.71	20231106	9800	56.63	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
102	20231114	121217	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	0	0	0.00	0	0	0	17690	13090	15390	0.00	0.00	0	0	16643	16016	14763	14136	12883	16330	14450	11	2300	500	9230	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
103	20231114	111227	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	0	0	0.00	0	0	0	17690	13090	15390	0.00	0.00	0	0	16643	16016	14763	14136	12883	16330	14450	11	2300	500	9230	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
104	20231114	101212	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	0	0	0.00	0	0	0	17690	13090	15390	0.00	0.00	0	0	16643	16016	14763	14136	12883	16330	14450	11	2300	500	9230	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
105	20231114	091200	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	0	0	0.00	0	0	0	17690	13090	15390	0.00	0.00	0	0	16643	16016	14763	14136	12883	16330	14450	11	2300	500	9230	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
106	20231113	161152	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	1646850	110	91.67	14500	15390	13510	17690	13090	15390	14971.36	0.00	0	0	15990	15690	15090	14790	14190	15840	14940	11	2300	500	9230	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
107	20231113	151145	57	100.00	KONEX			N	N	N	N		N	14000	-1390	5	-9.03	146180	10	8.33	14500	15390	13510	17690	13090	15390	14618.00	0.00	0	0	15990	15690	15090	14790	14190	15840	14940	11	2300	500	9230	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
108	20231113	141147	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	0	0	0.00	0	0	0	17690	13090	15390	0.00	0.00	0	0	15990	15690	15090	14790	14190	15840	14940	11	2300	500	9230	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
109	20231113	131145	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	0	0	0.00	0	0	0	17690	13090	15390	0.00	0.00	0	0	15990	15690	15090	14790	14190	15840	14940	11	2300	500	9230	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
110	20231113	121150	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	0	0	0.00	0	0	0	17690	13090	15390	0.00	0.00	0	0	15990	15690	15090	14790	14190	15840	14940	11	2300	500	9230	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
111	20231113	111143	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	0	0	0.00	0	0	0	17690	13090	15390	0.00	0.00	0	0	15990	15690	15090	14790	14190	15840	14940	11	2300	500	9230	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
112	20231113	101142	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	0	0	0.00	0	0	0	17690	13090	15390	0.00	0.00	0	0	15990	15690	15090	14790	14190	15840	14940	11	2300	500	9230	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
113	20231113	091150	57	100.00	KONEX			N	N	N	N		N	15390	0	3	0.00	0	0	0.00	0	0	0	17690	13090	15390	0.00	0.00	0	0	15990	15690	15090	14790	14190	15840	14940	11	2300	500	9230	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
114	20231110	161202	57	100.00	KONEX			N	N	N	N		N	15390	-40	5	-0.26	1799320	120	250.00	14490	15390	14490	17740	13120	15430	14994.33	0.00	0	0	16723	16076	14793	14146	12863	16400	14470	11	2310	500	9250	10	1	2226540	343	-769.50	-5.96	12	0.01	-20.00	-2581.00	17000	20231106	-9.47	9800	20230710	57.04	17000	-9.47	20231106	9800	57.04	20230710	17000	-9.47	20231106	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
115	20231110	151210	57	100.00	KONEX			N	N	N	N		N	15430	0	3	0.00	0	0	0.00	0	0	0	17740	13120	15430	0.00	0.00	0	0	16723	16076	14793	14146	12863	16400	14470	11	2310	500	9250	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	17000	20231106	-9.24	9800	20230710	57.45	17000	-9.24	20231106	9800	57.45	20230710	17000	-9.24	20231106	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
116	20231110	141154	57	100.00	KONEX			N	N	N	N		N	15430	0	3	0.00	0	0	0.00	0	0	0	17740	13120	15430	0.00	0.00	0	0	16723	16076	14793	14146	12863	16400	14470	11	2310	500	9250	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	17000	20231106	-9.24	9800	20230710	57.45	17000	-9.24	20231106	9800	57.45	20230710	17000	-9.24	20231106	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
117	20231110	131155	57	100.00	KONEX			N	N	N	N		N	15430	0	3	0.00	0	0	0.00	0	0	0	17740	13120	15430	0.00	0.00	0	0	16723	16076	14793	14146	12863	16400	14470	11	2310	500	9250	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	17000	20231106	-9.24	9800	20230710	57.45	17000	-9.24	20231106	9800	57.45	20230710	17000	-9.24	20231106	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
118	20231110	121203	57	100.00	KONEX			N	N	N	N		N	15430	0	3	0.00	0	0	0.00	0	0	0	17740	13120	15430	0.00	0.00	0	0	16723	16076	14793	14146	12863	16400	14470	11	2310	500	9250	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	17000	20231106	-9.24	9800	20230710	57.45	17000	-9.24	20231106	9800	57.45	20230710	17000	-9.24	20231106	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
119	20231110	111141	57	100.00	KONEX			N	N	N	N		N	15430	0	3	0.00	0	0	0.00	0	0	0	17740	13120	15430	0.00	0.00	0	0	16723	16076	14793	14146	12863	16400	14470	11	2310	500	9250	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	17000	20231106	-9.24	9800	20230710	57.45	17000	-9.24	20231106	9800	57.45	20230710	17000	-9.24	20231106	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
120	20231110	101156	57	100.00	KONEX			N	N	N	N		N	15430	0	3	0.00	0	0	0.00	0	0	0	17740	13120	15430	0.00	0.00	0	0	16723	16076	14793	14146	12863	16400	14470	11	2310	500	9250	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	17000	20231106	-9.24	9800	20230710	57.45	17000	-9.24	20231106	9800	57.45	20230710	17000	-9.24	20231106	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
121	20231110	091134	57	100.00	KONEX			N	N	N	N		N	15430	0	3	0.00	0	0	0.00	0	0	0	17740	13120	15430	0.00	0.00	0	0	16723	16076	14793	14146	12863	16400	14470	11	2310	500	9250	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	17000	20231106	-9.24	9800	20230710	57.45	17000	-9.24	20231106	9800	57.45	20230710	17000	-9.24	20231106	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
122	20231109	161127	57	100.00	KONEX			N	N	N	N		N	15430	-40	5	-0.26	716940	48	20.87	14500	15440	13510	17790	13150	15470	14936.25	0.00	0	0	16776	16122	14816	14162	12856	16450	14490	11	2320	500	9280	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	17000	20231106	-9.24	9800	20230710	57.45	17000	-9.24	20231106	9800	57.45	20230710	17000	-9.24	20231106	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
123	20231109	151127	57	100.00	KONEX			N	N	N	N		N	15430	-40	5	-0.26	716940	48	20.87	14500	15440	13510	17790	13150	15470	14936.25	0.00	0	0	16776	16122	14816	14162	12856	16450	14490	11	2320	500	9280	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	17000	20231106	-9.24	9800	20230710	57.45	17000	-9.24	20231106	9800	57.45	20230710	17000	-9.24	20231106	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
124	20231109	141122	57	100.00	KONEX			N	N	N	N		N	13510	-1960	5	-12.67	42010	3	1.30	14500	14500	13510	17790	13150	15470	14003.33	0.00	0	0	16776	16122	14816	14162	12856	16450	14490	11	2320	500	9280	10	1	2226540	301	-675.50	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.53	9800	20230710	37.86	17000	-20.53	20231106	9800	37.86	20230710	17000	-20.53	20231106	9800	37.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
125	20231109	131126	57	100.00	KONEX			N	N	N	N		N	15470	0	3	0.00	0	0	0.00	0	0	0	17790	13150	15470	0.00	0.00	0	0	16776	16122	14816	14162	12856	16450	14490	11	2320	500	9280	10	1	2226540	344	-773.50	-5.99	12	0.00	-20.00	-2581.00	17000	20231106	-9.00	9800	20230710	57.86	17000	-9.00	20231106	9800	57.86	20230710	17000	-9.00	20231106	9800	57.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
126	20231109	121130	57	100.00	KONEX			N	N	N	N		N	15470	0	3	0.00	0	0	0.00	0	0	0	17790	13150	15470	0.00	0.00	0	0	16776	16122	14816	14162	12856	16450	14490	11	2320	500	9280	10	1	2226540	344	-773.50	-5.99	12	0.00	-20.00	-2581.00	17000	20231106	-9.00	9800	20230710	57.86	17000	-9.00	20231106	9800	57.86	20230710	17000	-9.00	20231106	9800	57.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
127	20231109	111125	57	100.00	KONEX			N	N	N	N		N	15470	0	3	0.00	0	0	0.00	0	0	0	17790	13150	15470	0.00	0.00	0	0	16776	16122	14816	14162	12856	16450	14490	11	2320	500	9280	10	1	2226540	344	-773.50	-5.99	12	0.00	-20.00	-2581.00	17000	20231106	-9.00	9800	20230710	57.86	17000	-9.00	20231106	9800	57.86	20230710	17000	-9.00	20231106	9800	57.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
128	20231109	101119	57	100.00	KONEX			N	N	N	N		N	15470	0	3	0.00	0	0	0.00	0	0	0	17790	13150	15470	0.00	0.00	0	0	16776	16122	14816	14162	12856	16450	14490	11	2320	500	9280	10	1	2226540	344	-773.50	-5.99	12	0.00	-20.00	-2581.00	17000	20231106	-9.00	9800	20230710	57.86	17000	-9.00	20231106	9800	57.86	20230710	17000	-9.00	20231106	9800	57.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
129	20231109	091127	57	100.00	KONEX			N	N	N	N		N	15470	0	3	0.00	0	0	0.00	0	0	0	17790	13150	15470	0.00	0.00	0	0	16776	16122	14816	14162	12856	16450	14490	11	2320	500	9280	10	1	2226540	344	-773.50	-5.99	12	0.00	-20.00	-2581.00	17000	20231106	-9.00	9800	20230710	57.86	17000	-9.00	20231106	9800	57.86	20230710	17000	-9.00	20231106	9800	57.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
130	20231108	161118	57	100.00	KONEX			N	N	N	N		N	15470	30	2	0.19	3404450	230	190.08	14500	15470	13510	17750	13130	15440	14801.96	0.00	0	0	15733	15586	15293	15146	14853	15660	15220	11	2310	500	9260	10	1	2226540	344	-773.50	-5.99	12	0.01	-20.00	-2581.00	17000	20231106	-9.00	9800	20230710	57.86	17000	-9.00	20231106	9800	57.86	20230710	17000	-9.00	20231106	9800	57.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
131	20231108	151122	57	100.00	KONEX			N	N	N	N		N	15470	30	2	0.19	3404450	230	190.08	14500	15470	13510	17750	13130	15440	14801.96	0.00	0	0	15733	15586	15293	15146	14853	15660	15220	11	2310	500	9260	10	1	2226540	344	-773.50	-5.99	12	0.01	-20.00	-2581.00	17000	20231106	-9.00	9800	20230710	57.86	17000	-9.00	20231106	9800	57.86	20230710	17000	-9.00	20231106	9800	57.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
132	20231108	141115	57	100.00	KONEX			N	N	N	N		N	15470	30	2	0.19	3404450	230	190.08	14500	15470	13510	17750	13130	15440	14801.96	0.00	0	0	15733	15586	15293	15146	14853	15660	15220	11	2310	500	9260	10	1	2226540	344	-773.50	-5.99	12	0.01	-20.00	-2581.00	17000	20231106	-9.00	9800	20230710	57.86	17000	-9.00	20231106	9800	57.86	20230710	17000	-9.00	20231106	9800	57.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
133	20231108	131113	57	100.00	KONEX			N	N	N	N		N	13510	-1930	5	-12.50	136580	10	8.26	14500	14500	13510	17750	13130	15440	13658.00	0.00	0	0	15733	15586	15293	15146	14853	15660	15220	11	2310	500	9260	10	1	2226540	301	-675.50	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.53	9800	20230710	37.86	17000	-20.53	20231106	9800	37.86	20230710	17000	-20.53	20231106	9800	37.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
134	20231108	121110	57	100.00	KONEX			N	N	N	N		N	13510	-1930	5	-12.50	136580	10	8.26	14500	14500	13510	17750	13130	15440	13658.00	0.00	0	0	15733	15586	15293	15146	14853	15660	15220	11	2310	500	9260	10	1	2226540	301	-675.50	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.53	9800	20230710	37.86	17000	-20.53	20231106	9800	37.86	20230710	17000	-20.53	20231106	9800	37.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
135	20231108	111120	57	100.00	KONEX			N	N	N	N		N	13510	-1930	5	-12.50	136580	10	8.26	14500	14500	13510	17750	13130	15440	13658.00	0.00	0	0	15733	15586	15293	15146	14853	15660	15220	11	2310	500	9260	10	1	2226540	301	-675.50	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.53	9800	20230710	37.86	17000	-20.53	20231106	9800	37.86	20230710	17000	-20.53	20231106	9800	37.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
136	20231108	101116	57	100.00	KONEX			N	N	N	N		N	15440	0	3	0.00	0	0	0.00	0	0	0	17750	13130	15440	0.00	0.00	0	0	15733	15586	15293	15146	14853	15660	15220	11	2310	500	9260	10	1	2226540	344	-772.00	-5.98	12	0.00	-20.00	-2581.00	17000	20231106	-9.18	9800	20230710	57.55	17000	-9.18	20231106	9800	57.55	20230710	17000	-9.18	20231106	9800	57.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
137	20231108	091114	57	100.00	KONEX			N	N	N	N		N	15440	0	3	0.00	0	0	0.00	0	0	0	17750	13130	15440	0.00	0.00	0	0	15733	15586	15293	15146	14853	15660	15220	11	2310	500	9260	10	1	2226540	344	-772.00	-5.98	12	0.00	-20.00	-2581.00	17000	20231106	-9.18	9800	20230710	57.55	17000	-9.18	20231106	9800	57.55	20230710	17000	-9.18	20231106	9800	57.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
138	20231107	161115	57	100.00	KONEX			N	N	N	N		N	15440	-60	5	-0.39	1824240	121	2016.67	15000	15440	15000	17820	13180	15500	15076.36	0.00	0	0	17500	16500	16000	15000	14500	16250	14750	11	2320	500	9300	10	1	2226540	344	-772.00	-5.98	12	0.01	-20.00	-2581.00	17000	20231106	-9.18	9800	20230710	57.55	17000	-9.18	20231106	9800	57.55	20230710	17000	-9.18	20231106	9800	57.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
139	20231107	151119	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	15000	1	16.67	15000	15000	15000	17820	13180	15500	15000.00	0.00	0	0	17500	16500	16000	15000	14500	16250	14750	11	2320	500	9300	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.76	9800	20230710	53.06	17000	-11.76	20231106	9800	53.06	20230710	17000	-11.76	20231106	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
140	20231107	141119	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	15000	1	16.67	15000	15000	15000	17820	13180	15500	15000.00	0.00	0	0	17500	16500	16000	15000	14500	16250	14750	11	2320	500	9300	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.76	9800	20230710	53.06	17000	-11.76	20231106	9800	53.06	20230710	17000	-11.76	20231106	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
141	20231107	131122	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	15000	1	16.67	15000	15000	15000	17820	13180	15500	15000.00	0.00	0	0	17500	16500	16000	15000	14500	16250	14750	11	2320	500	9300	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.76	9800	20230710	53.06	17000	-11.76	20231106	9800	53.06	20230710	17000	-11.76	20231106	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
142	20231107	121113	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	15000	1	16.67	15000	15000	15000	17820	13180	15500	15000.00	0.00	0	0	17500	16500	16000	15000	14500	16250	14750	11	2320	500	9300	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.76	9800	20230710	53.06	17000	-11.76	20231106	9800	53.06	20230710	17000	-11.76	20231106	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
143	20231107	111115	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	15000	1	16.67	15000	15000	15000	17820	13180	15500	15000.00	0.00	0	0	17500	16500	16000	15000	14500	16250	14750	11	2320	500	9300	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.76	9800	20230710	53.06	17000	-11.76	20231106	9800	53.06	20230710	17000	-11.76	20231106	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
144	20231107	101126	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	17500	16500	16000	15000	14500	16250	14750	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
145	20231107	091102	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	17500	16500	16000	15000	14500	16250	14750	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
146	20231106	161049	57	100.00	KONEX	신고가		N	N	N	N		N	15500	0	3	0.00	97500	6	60.00	16000	17000	15500	17820	13180	15500	16250.00	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
147	20231106	151056	57	100.00	KONEX	신고가		N	N	N	N		N	15500	0	3	0.00	97500	6	60.00	16000	17000	15500	17820	13180	15500	16250.00	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
148	20231106	141049	57	100.00	KONEX	신고가		N	N	N	N		N	15500	0	3	0.00	97500	6	60.00	16000	17000	15500	17820	13180	15500	16250.00	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
149	20231106	131059	57	100.00	KONEX	신고가		N	N	N	N		N	15500	0	3	0.00	97500	6	60.00	16000	17000	15500	17820	13180	15500	16250.00	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
150	20231106	121056	57	100.00	KONEX	신고가		N	N	N	N		N	15500	0	3	0.00	97500	6	60.00	16000	17000	15500	17820	13180	15500	16250.00	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
151	20231106	111054	57	100.00	KONEX	신고가		N	N	N	N		N	15500	0	3	0.00	97500	6	60.00	16000	17000	15500	17820	13180	15500	16250.00	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
152	20231106	101028	57	100.00	KONEX	신고가		N	N	N	N		N	17000	1500	2	9.68	49500	3	30.00	16000	17000	16000	17820	13180	15500	16500.00	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	11	2320	500	9300	10	1	2226540	379	-850.00	-6.59	12	0.00	-20.00	-2581.00	17000	20231106	0.00	9800	20230710	73.47	17000	0.00	20231106	9800	73.47	20230710	17000	0.00	20231106	9800	73.47	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
153	20231106	091052	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	16000	20231005	-3.12	9800	20230710	58.16	16000	-3.12	20231005	9800	58.16	20230710	16000	-3.12	20231005	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
154	20231103	161041	57	100.00	KONEX			N	N	N	N		N	15500	110	2	0.71	150000	10	200.00	13500	15500	13500	17690	13090	15390	15000.00	0.00	0	0	16850	16120	14660	13930	12470	16485	14295	11	2300	500	9230	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	16000	20231005	-3.12	9800	20230710	58.16	16000	-3.12	20231005	9800	58.16	20230710	16000	-3.12	20231005	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
155	20231103	151036	57	100.00	KONEX			N	N	N	N		N	15500	110	2	0.71	150000	10	200.00	13500	15500	13500	17690	13090	15390	15000.00	0.00	0	0	16850	16120	14660	13930	12470	16485	14295	11	2300	500	9230	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	16000	20231005	-3.12	9800	20230710	58.16	16000	-3.12	20231005	9800	58.16	20230710	16000	-3.12	20231005	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
156	20231103	141037	57	100.00	KONEX			N	N	N	N		N	15500	110	2	0.71	150000	10	200.00	13500	15500	13500	17690	13090	15390	15000.00	0.00	0	0	16850	16120	14660	13930	12470	16485	14295	11	2300	500	9230	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	16000	20231005	-3.12	9800	20230710	58.16	16000	-3.12	20231005	9800	58.16	20230710	16000	-3.12	20231005	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
157	20231103	131036	57	100.00	KONEX			N	N	N	N		N	15500	110	2	0.71	150000	10	200.00	13500	15500	13500	17690	13090	15390	15000.00	0.00	0	0	16850	16120	14660	13930	12470	16485	14295	11	2300	500	9230	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	16000	20231005	-3.12	9800	20230710	58.16	16000	-3.12	20231005	9800	58.16	20230710	16000	-3.12	20231005	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
158	20231103	121034	57	100.00	KONEX			N	N	N	N		N	15500	110	2	0.71	150000	10	200.00	13500	15500	13500	17690	13090	15390	15000.00	0.00	0	0	16850	16120	14660	13930	12470	16485	14295	11	2300	500	9230	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	16000	20231005	-3.12	9800	20230710	58.16	16000	-3.12	20231005	9800	58.16	20230710	16000	-3.12	20231005	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
159	20231103	111044	57	100.00	KONEX			N	N	N	N		N	15500	110	2	0.71	150000	10	200.00	13500	15500	13500	17690	13090	15390	15000.00	0.00	0	0	16850	16120	14660	13930	12470	16485	14295	11	2300	500	9230	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	16000	20231005	-3.12	9800	20230710	58.16	16000	-3.12	20231005	9800	58.16	20230710	16000	-3.12	20231005	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
160	20231103	101024	57	100.00	KONEX			N	N	N	N		N	15500	110	2	0.71	150000	10	200.00	13500	15500	13500	17690	13090	15390	15000.00	0.00	0	0	16850	16120	14660	13930	12470	16485	14295	11	2300	500	9230	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	16000	20231005	-3.12	9800	20230710	58.16	16000	-3.12	20231005	9800	58.16	20230710	16000	-3.12	20231005	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
161	20231103	091030	57	100.00	KONEX			N	N	N	N		N	15500	110	2	0.71	150000	10	200.00	13500	15500	13500	17690	13090	15390	15000.00	0.00	0	0	16850	16120	14660	13930	12470	16485	14295	11	2300	500	9230	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	16000	20231005	-3.12	9800	20230710	58.16	16000	-3.12	20231005	9800	58.16	20230710	16000	-3.12	20231005	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
162	20231102	161028	57	100.00	KONEX			N	N	N	N		N	15390	-40	5	-0.26	70590	5	55.56	14500	15390	13200	17740	13120	15430	14118.00	0.00	0	0	16476	15952	15476	14952	14476	15715	14715	11	2310	500	9250	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	16000	20231005	-3.81	9800	20230710	57.04	16000	-3.81	20231005	9800	57.04	20230710	16000	-3.81	20231005	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
163	20231102	151040	57	100.00	KONEX			N	N	N	N		N	15390	-40	5	-0.26	70590	5	55.56	14500	15390	13200	17740	13120	15430	14118.00	0.00	0	0	16476	15952	15476	14952	14476	15715	14715	11	2310	500	9250	10	1	2226540	343	-769.50	-5.96	12	0.00	-20.00	-2581.00	16000	20231005	-3.81	9800	20230710	57.04	16000	-3.81	20231005	9800	57.04	20230710	16000	-3.81	20231005	9800	57.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
164	20231102	141026	57	100.00	KONEX			N	N	N	N		N	13200	-2230	5	-14.45	55200	4	44.44	14500	14500	13200	17740	13120	15430	13800.00	0.00	0	0	16476	15952	15476	14952	14476	15715	14715	11	2310	500	9250	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	16000	20231005	-17.50	9800	20230710	34.69	16000	-17.50	20231005	9800	34.69	20230710	16000	-17.50	20231005	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
165	20231102	131027	57	100.00	KONEX			N	N	N	N		N	15430	0	3	0.00	0	0	0.00	0	0	0	17740	13120	15430	0.00	0.00	0	0	16476	15952	15476	14952	14476	15715	14715	11	2310	500	9250	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	16000	20231005	-3.56	9800	20230710	57.45	16000	-3.56	20231005	9800	57.45	20230710	16000	-3.56	20231005	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
166	20231102	121025	57	100.00	KONEX			N	N	N	N		N	15430	0	3	0.00	0	0	0.00	0	0	0	17740	13120	15430	0.00	0.00	0	0	16476	15952	15476	14952	14476	15715	14715	11	2310	500	9250	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	16000	20231005	-3.56	9800	20230710	57.45	16000	-3.56	20231005	9800	57.45	20230710	16000	-3.56	20231005	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
167	20231102	111024	57	100.00	KONEX			N	N	N	N		N	15430	0	3	0.00	0	0	0.00	0	0	0	17740	13120	15430	0.00	0.00	0	0	16476	15952	15476	14952	14476	15715	14715	11	2310	500	9250	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	16000	20231005	-3.56	9800	20230710	57.45	16000	-3.56	20231005	9800	57.45	20230710	16000	-3.56	20231005	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
168	20231102	101025	57	100.00	KONEX			N	N	N	N		N	15430	0	3	0.00	0	0	0.00	0	0	0	17740	13120	15430	0.00	0.00	0	0	16476	15952	15476	14952	14476	15715	14715	11	2310	500	9250	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	16000	20231005	-3.56	9800	20230710	57.45	16000	-3.56	20231005	9800	57.45	20230710	16000	-3.56	20231005	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
169	20231102	091032	57	100.00	KONEX			N	N	N	N		N	15430	0	3	0.00	0	0	0.00	0	0	0	17740	13120	15430	0.00	0.00	0	0	16476	15952	15476	14952	14476	15715	14715	11	2310	500	9250	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	16000	20231005	-3.56	9800	20230710	57.45	16000	-3.56	20231005	9800	57.45	20230710	16000	-3.56	20231005	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
170	20231101	161021	57	100.00	KONEX	신고가		N	N	N	N		N	15430	30	2	0.19	139150	9	2.98	15500	16000	15000	17710	13090	15400	15461.11	0.00	0	0	16000	15700	15100	14800	14200	15850	14950	11	2310	500	9240	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	16000	20231005	-3.56	9800	20230710	57.45	16000	0.00	20231005	9800	57.45	20230710	16000	-3.56	20231005	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
171	20231101	151021	57	100.00	KONEX	신고가		N	N	N	N		N	15430	30	2	0.19	139150	9	2.98	15500	16000	15000	17710	13090	15400	15461.11	0.00	0	0	16000	15700	15100	14800	14200	15850	14950	11	2310	500	9240	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	16000	20231005	-3.56	9800	20230710	57.45	16000	0.00	20231005	9800	57.45	20230710	16000	-3.56	20231005	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
172	20231101	141012	57	100.00	KONEX	신고가		N	N	N	N		N	15430	30	2	0.19	139150	9	2.98	15500	16000	15000	17710	13090	15400	15461.11	0.00	0	0	16000	15700	15100	14800	14200	15850	14950	11	2310	500	9240	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	16000	20231005	-3.56	9800	20230710	57.45	16000	0.00	20231005	9800	57.45	20230710	16000	-3.56	20231005	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
173	20231101	131022	57	100.00	KONEX	신고가		N	N	N	N		N	15430	30	2	0.19	139150	9	2.98	15500	16000	15000	17710	13090	15400	15461.11	0.00	0	0	16000	15700	15100	14800	14200	15850	14950	11	2310	500	9240	10	1	2226540	344	-771.50	-5.98	12	0.00	-20.00	-2581.00	16000	20231005	-3.56	9800	20230710	57.45	16000	0.00	20231005	9800	57.45	20230710	16000	-3.56	20231005	9800	57.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
174	20231101	121046	57	100.00	KONEX	신고가		N	N	N	N		N	15000	-400	5	-2.60	62000	4	1.32	15500	16000	15000	17710	13090	15400	15500.00	0.00	0	0	16000	15700	15100	14800	14200	15850	14950	11	2310	500	9240	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	16000	20231005	-6.25	9800	20230710	53.06	16000	0.00	20231005	9800	53.06	20230710	16000	-6.25	20231005	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
175	20231101	111054	57	100.00	KONEX	신고가		N	N	N	N		N	15000	-400	5	-2.60	62000	4	1.32	15500	16000	15000	17710	13090	15400	15500.00	0.00	0	0	16000	15700	15100	14800	14200	15850	14950	11	2310	500	9240	10	1	2226540	334	-750.00	-5.81	12	0.00	-20.00	-2581.00	16000	20231005	-6.25	9800	20230710	53.06	16000	0.00	20231005	9800	53.06	20230710	16000	-6.25	20231005	9800	53.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
176	20231101	101036	57	100.00	KONEX	신고가		N	N	N	N		N	15500	100	2	0.65	47000	3	0.99	15500	16000	15500	17710	13090	15400	15666.67	0.00	0	0	16000	15700	15100	14800	14200	15850	14950	11	2310	500	9240	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	16000	20231005	-3.12	9800	20230710	58.16	16000	0.00	20231005	9800	58.16	20230710	16000	-3.12	20231005	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
177	20231101	091040	57	100.00	KONEX			N	N	N	N		N	15400	0	3	0.00	0	0	0.00	0	0	0	17710	13090	15400	0.00	0.00	0	0	16000	15700	15100	14800	14200	15850	14950	11	2310	500	9240	10	1	2226540	343	-770.00	-5.97	12	0.00	-20.00	-2581.00	16000	20231005	-3.75	9800	20230710	57.14	16000	-3.75	20231005	9800	57.14	20230710	16000	-3.75	20231005	9800	57.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N