KissMeData/296520/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	161152	57	100.00	KONEX	신저가		N	N	N	N		N	3100	335	2	12.12	559200	202	10100.00	2765	3100	2765	3175	2355	2765	2768.32	0.00	0	0	3411	3087	2926	2602	2441	3007	2522	23	410	500	1710	5	1	4667008	145	16.15	1.96	12	0.00	192.00	1584.00	6830	20230621	-54.61	2765	20231130	12.12	6830	-54.61	20230621	2765	12.12	20231130	6830	-54.61	20230621	2765	12.12	20231130	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
3	20231130	151151	57	100.00	KONEX	신저가		N	N	N	N		N	2765	0	3	0.00	553000	200	10000.00	2765	2765	2765	3175	2355	2765	2765.00	0.00	0	0	3411	3087	2926	2602	2441	3007	2522	23	410	500	1710	5	1	4667008	129	14.40	1.75	12	0.00	192.00	1584.00	6830	20230621	-59.52	2765	20231130	0.00	6830	-59.52	20230621	2765	0.00	20231130	6830	-59.52	20230621	2765	0.00	20231130	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
4	20231130	141149	57	100.00	KONEX	신저가		N	N	N	N		N	2765	0	3	0.00	553000	200	10000.00	2765	2765	2765	3175	2355	2765	2765.00	0.00	0	0	3411	3087	2926	2602	2441	3007	2522	23	410	500	1710	5	1	4667008	129	14.40	1.75	12	0.00	192.00	1584.00	6830	20230621	-59.52	2765	20231130	0.00	6830	-59.52	20230621	2765	0.00	20231130	6830	-59.52	20230621	2765	0.00	20231130	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
5	20231130	131147	57	100.00	KONEX	신저가		N	N	N	N		N	2765	0	3	0.00	553000	200	10000.00	2765	2765	2765	3175	2355	2765	2765.00	0.00	0	0	3411	3087	2926	2602	2441	3007	2522	23	410	500	1710	5	1	4667008	129	14.40	1.75	12	0.00	192.00	1584.00	6830	20230621	-59.52	2765	20231130	0.00	6830	-59.52	20230621	2765	0.00	20231130	6830	-59.52	20230621	2765	0.00	20231130	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
6	20231130	121201	57	100.00	KONEX	신저가		N	N	N	N		N	2765	0	3	0.00	553000	200	10000.00	2765	2765	2765	3175	2355	2765	2765.00	0.00	0	0	3411	3087	2926	2602	2441	3007	2522	23	410	500	1710	5	1	4667008	129	14.40	1.75	12	0.00	192.00	1584.00	6830	20230621	-59.52	2765	20231130	0.00	6830	-59.52	20230621	2765	0.00	20231130	6830	-59.52	20230621	2765	0.00	20231130	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
7	20231130	111155	57	100.00	KONEX	신저가		N	N	N	N		N	2765	0	3	0.00	553000	200	10000.00	2765	2765	2765	3175	2355	2765	2765.00	0.00	0	0	3411	3087	2926	2602	2441	3007	2522	23	410	500	1710	5	1	4667008	129	14.40	1.75	12	0.00	192.00	1584.00	6830	20230621	-59.52	2765	20231130	0.00	6830	-59.52	20230621	2765	0.00	20231130	6830	-59.52	20230621	2765	0.00	20231130	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
8	20231130	101148	57	100.00	KONEX	신저가		N	N	N	N		N	2765	0	3	0.00	553000	200	10000.00	2765	2765	2765	3175	2355	2765	2765.00	0.00	0	0	3411	3087	2926	2602	2441	3007	2522	23	410	500	1710	5	1	4667008	129	14.40	1.75	12	0.00	192.00	1584.00	6830	20230621	-59.52	2765	20231130	0.00	6830	-59.52	20230621	2765	0.00	20231130	6830	-59.52	20230621	2765	0.00	20231130	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
9	20231130	091148	57	100.00	KONEX	신저가		N	N	N	N		N	2765	0	3	0.00	5530	2	100.00	2765	2765	2765	3175	2355	2765	2765.00	0.00	0	0	3411	3087	2926	2602	2441	3007	2522	23	410	500	1710	5	1	4667008	129	14.40	1.75	12	0.00	192.00	1584.00	6830	20230621	-59.52	2765	20231130	0.00	6830	-59.52	20230621	2765	0.00	20231130	6830	-59.52	20230621	2765	0.00	20231130	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
10	20231129	161142	57	100.00	KONEX	신저가		N	N	N	N		N	2765	-485	4	-14.92	6015	2	20.00	3250	3250	2765	3735	2765	3250	3007.50	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	23	485	500	2010	5	1	4667008	129	14.40	1.75	12	0.00	192.00	1584.00	6830	20230621	-59.52	2765	20231129	0.00	6830	-59.52	20230621	2765	0.00	20231129	6830	-59.52	20230621	2765	0.00	20231129	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
11	20231129	151154	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	3250	1	10.00	3250	3250	3250	3735	2765	3250	3250.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	23	485	500	2010	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
12	20231129	141146	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	3250	1	10.00	3250	3250	3250	3735	2765	3250	3250.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	23	485	500	2010	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
13	20231129	131148	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	23	485	500	2010	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
14	20231129	121149	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	23	485	500	2010	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
15	20231129	111149	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	23	485	500	2010	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
16	20231129	101147	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	23	485	500	2010	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
17	20231129	091141	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	23	485	500	2010	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
18	20231128	161142	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	32500	10	5.03	3250	3250	3250	3735	2765	3250	3250.00	0.00	0	0	3283	3266	3233	3216	3183	3275	3225	23	485	500	2010	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
19	20231128	151023	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	32500	10	5.03	3250	3250	3250	3735	2765	3250	3250.00	0.00	0	0	3283	3266	3233	3216	3183	3275	3225	23	485	500	2010	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
20	20231128	141142	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	32500	10	5.03	3250	3250	3250	3735	2765	3250	3250.00	0.00	0	0	3283	3266	3233	3216	3183	3275	3225	23	485	500	2010	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
21	20231128	131134	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	32500	10	5.03	3250	3250	3250	3735	2765	3250	3250.00	0.00	0	0	3283	3266	3233	3216	3183	3275	3225	23	485	500	2010	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
22	20231128	121141	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	32500	10	5.03	3250	3250	3250	3735	2765	3250	3250.00	0.00	0	0	3283	3266	3233	3216	3183	3275	3225	23	485	500	2010	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
23	20231128	111141	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	32500	10	5.03	3250	3250	3250	3735	2765	3250	3250.00	0.00	0	0	3283	3266	3233	3216	3183	3275	3225	23	485	500	2010	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
24	20231128	101136	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	32500	10	5.03	3250	3250	3250	3735	2765	3250	3250.00	0.00	0	0	3283	3266	3233	3216	3183	3275	3225	23	485	500	2010	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
25	20231128	091137	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	32500	10	5.03	3250	3250	3250	3735	2765	3250	3250.00	0.00	0	0	3283	3266	3233	3216	3183	3275	3225	23	485	500	2010	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
26	20231127	161129	57	100.00	KONEX	신저가		N	N	N	N		N	3250	-240	5	-6.88	641750	199	11.69	3250	3250	3200	4010	2970	3490	3224.87	0.00	0	0	3663	3576	3403	3316	3143	3620	3360	23	520	500	2160	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
27	20231127	151141	57	100.00	KONEX	신저가		N	N	N	N		N	3250	-240	5	-6.88	641750	199	11.69	3250	3250	3200	4010	2970	3490	3224.87	0.00	0	0	3663	3576	3403	3316	3143	3620	3360	23	520	500	2160	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
28	20231127	141138	57	100.00	KONEX	신저가		N	N	N	N		N	3250	-240	5	-6.88	485750	151	8.87	3250	3250	3200	4010	2970	3490	3216.89	0.00	0	0	3663	3576	3403	3316	3143	3620	3360	23	520	500	2160	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
29	20231127	131141	57	100.00	KONEX	신저가		N	N	N	N		N	3250	-240	5	-6.88	485750	151	8.87	3250	3250	3200	4010	2970	3490	3216.89	0.00	0	0	3663	3576	3403	3316	3143	3620	3360	23	520	500	2160	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
30	20231127	121146	57	100.00	KONEX	신저가		N	N	N	N		N	3250	-240	5	-6.88	485750	151	8.87	3250	3250	3200	4010	2970	3490	3216.89	0.00	0	0	3663	3576	3403	3316	3143	3620	3360	23	520	500	2160	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
31	20231127	111127	57	100.00	KONEX	신저가		N	N	N	N		N	3250	-240	5	-6.88	485750	151	8.87	3250	3250	3200	4010	2970	3490	3216.89	0.00	0	0	3663	3576	3403	3316	3143	3620	3360	23	520	500	2160	5	1	4667008	152	16.93	2.05	12	0.00	192.00	1584.00	6830	20230621	-52.42	3200	20231127	1.56	6830	-52.42	20230621	3200	1.56	20231127	6830	-52.42	20230621	3200	1.56	20231127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
32	20231127	101125	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	0	0	0.00	0	0	0	4010	2970	3490	0.00	0.00	0	0	3663	3576	3403	3316	3143	3620	3360	23	520	500	2160	5	1	4667008	163	18.18	2.20	12	0.00	192.00	1584.00	6830	20230621	-48.90	3230	20231124	8.05	6830	-48.90	20230621	3230	8.05	20231124	6830	-48.90	20230621	3230	8.05	20231124	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
33	20231127	091129	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	0	0	0.00	0	0	0	4010	2970	3490	0.00	0.00	0	0	3663	3576	3403	3316	3143	3620	3360	23	520	500	2160	5	1	4667008	163	18.18	2.20	12	0.00	192.00	1584.00	6830	20230621	-48.90	3230	20231124	8.05	6830	-48.90	20230621	3230	8.05	20231124	6830	-48.90	20230621	3230	8.05	20231124	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
34	20231124	161121	57	100.00	KONEX	신저가		N	N	N	N		N	3490	-310	5	-8.16	5499720	1702	189.11	3230	3490	3230	4370	3230	3800	3231.33	0.00	0	0	4066	3932	3866	3732	3666	3900	3700	23	570	500	2350	5	1	4667008	163	18.18	2.20	12	0.04	192.00	1584.00	6830	20230621	-48.90	3230	20231124	8.05	6830	-48.90	20230621	3230	8.05	20231124	6830	-48.90	20230621	3230	8.05	20231124	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
35	20231124	151130	57	100.00	KONEX	신저가		N	N	N	N		N	3230	-570	4	-15.00	5496230	1701	189.00	3230	3250	3230	4370	3230	3800	3231.18	0.00	0	0	4066	3932	3866	3732	3666	3900	3700	23	570	500	2350	5	1	4667008	151	16.82	2.04	12	0.04	192.00	1584.00	6830	20230621	-52.71	3230	20231124	0.00	6830	-52.71	20230621	3230	0.00	20231124	6830	-52.71	20230621	3230	0.00	20231124	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
36	20231124	141127	57	100.00	KONEX	신저가		N	N	N	N		N	3230	-570	4	-15.00	5496230	1701	189.00	3230	3250	3230	4370	3230	3800	3231.18	0.00	0	0	4066	3932	3866	3732	3666	3900	3700	23	570	500	2350	5	1	4667008	151	16.82	2.04	12	0.04	192.00	1584.00	6830	20230621	-52.71	3230	20231124	0.00	6830	-52.71	20230621	3230	0.00	20231124	6830	-52.71	20230621	3230	0.00	20231124	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
37	20231124	131123	57	100.00	KONEX	신저가		N	N	N	N		N	3230	-570	4	-15.00	5496230	1701	189.00	3230	3250	3230	4370	3230	3800	3231.18	0.00	0	0	4066	3932	3866	3732	3666	3900	3700	23	570	500	2350	5	1	4667008	151	16.82	2.04	12	0.04	192.00	1584.00	6830	20230621	-52.71	3230	20231124	0.00	6830	-52.71	20230621	3230	0.00	20231124	6830	-52.71	20230621	3230	0.00	20231124	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
38	20231124	121131	57	100.00	KONEX	신저가		N	N	N	N		N	3230	-570	4	-15.00	5021420	1554	172.67	3230	3250	3230	4370	3230	3800	3231.29	0.00	0	0	4066	3932	3866	3732	3666	3900	3700	23	570	500	2350	5	1	4667008	151	16.82	2.04	12	0.03	192.00	1584.00	6830	20230621	-52.71	3230	20231124	0.00	6830	-52.71	20230621	3230	0.00	20231124	6830	-52.71	20230621	3230	0.00	20231124	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
39	20231124	111127	57	100.00	KONEX	신저가		N	N	N	N		N	3250	-550	5	-14.47	2156410	667	74.11	3230	3250	3230	4370	3230	3800	3233.00	0.00	0	0	4066	3932	3866	3732	3666	3900	3700	23	570	500	2350	5	1	4667008	152	16.93	2.05	12	0.01	192.00	1584.00	6830	20230621	-52.42	3230	20231124	0.62	6830	-52.42	20230621	3230	0.62	20231124	6830	-52.42	20230621	3230	0.62	20231124	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
40	20231124	101129	57	100.00	KONEX	신저가		N	N	N	N		N	3230	-570	4	-15.00	1831410	567	63.00	3230	3230	3230	4370	3230	3800	3230.00	0.00	0	0	4066	3932	3866	3732	3666	3900	3700	23	570	500	2350	5	1	4667008	151	16.82	2.04	12	0.01	192.00	1584.00	6830	20230621	-52.71	3230	20231124	0.00	6830	-52.71	20230621	3230	0.00	20231124	6830	-52.71	20230621	3230	0.00	20231124	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
41	20231124	091122	57	100.00	KONEX	신저가		N	N	N	N		N	3230	-570	4	-15.00	804270	249	27.67	3230	3230	3230	4370	3230	3800	3230.00	0.00	0	0	4066	3932	3866	3732	3666	3900	3700	23	570	500	2350	5	1	4667008	151	16.82	2.04	12	0.01	192.00	1584.00	6830	20230621	-52.71	3230	20231124	0.00	6830	-52.71	20230621	3230	0.00	20231124	6830	-52.71	20230621	3230	0.00	20231124	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
42	20231123	161108	57	100.00	KONEX	신저가		N	N	N	N		N	3800	-350	5	-8.43	3520000	900	9000.00	4000	4000	3800	4770	3530	4150	3911.11	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	23	620	500	2570	5	1	4667008	177	19.79	2.40	12	0.02	192.00	1584.00	6830	20230621	-44.36	3800	20231123	0.00	6830	-44.36	20230621	3800	0.00	20231123	6830	-44.36	20230621	3800	0.00	20231123	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
43	20231123	151146	57	100.00	KONEX	신저가		N	N	N	N		N	3800	-350	5	-8.43	3520000	900	9000.00	4000	4000	3800	4770	3530	4150	3911.11	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	23	620	500	2570	5	1	4667008	177	19.79	2.40	12	0.02	192.00	1584.00	6830	20230621	-44.36	3800	20231123	0.00	6830	-44.36	20230621	3800	0.00	20231123	6830	-44.36	20230621	3800	0.00	20231123	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
44	20231123	141147	57	100.00	KONEX	신저가		N	N	N	N		N	3800	-350	5	-8.43	3520000	900	9000.00	4000	4000	3800	4770	3530	4150	3911.11	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	23	620	500	2570	5	1	4667008	177	19.79	2.40	12	0.02	192.00	1584.00	6830	20230621	-44.36	3800	20231123	0.00	6830	-44.36	20230621	3800	0.00	20231123	6830	-44.36	20230621	3800	0.00	20231123	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
45	20231123	131144	57	100.00	KONEX	신저가		N	N	N	N		N	3800	-350	5	-8.43	3520000	900	9000.00	4000	4000	3800	4770	3530	4150	3911.11	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	23	620	500	2570	5	1	4667008	177	19.79	2.40	12	0.02	192.00	1584.00	6830	20230621	-44.36	3800	20231123	0.00	6830	-44.36	20230621	3800	0.00	20231123	6830	-44.36	20230621	3800	0.00	20231123	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
46	20231123	121125	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	23	620	500	2570	5	1	4667008	194	21.61	2.62	12	0.00	192.00	1584.00	6830	20230621	-39.24	4150	20231122	0.00	6830	-39.24	20230621	4150	0.00	20231122	6830	-39.24	20230621	4150	0.00	20231122	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
47	20231123	111156	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	23	620	500	2570	5	1	4667008	194	21.61	2.62	12	0.00	192.00	1584.00	6830	20230621	-39.24	4150	20231122	0.00	6830	-39.24	20230621	4150	0.00	20231122	6830	-39.24	20230621	4150	0.00	20231122	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
48	20231123	101130	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	23	620	500	2570	5	1	4667008	194	21.61	2.62	12	0.00	192.00	1584.00	6830	20230621	-39.24	4150	20231122	0.00	6830	-39.24	20230621	4150	0.00	20231122	6830	-39.24	20230621	4150	0.00	20231122	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
49	20231123	091125	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	0.00	0	0	4150	4150	4150	4150	4150	4150	4150	23	620	500	2570	5	1	4667008	194	21.61	2.62	12	0.00	192.00	1584.00	6830	20230621	-39.24	4150	20231122	0.00	6830	-39.24	20230621	4150	0.00	20231122	6830	-39.24	20230621	4150	0.00	20231122	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
50	20231122	161044	57	100.00	KONEX	신저가		N	N	N	N		N	4150	-50	5	-1.19	41500	10	0.00	4150	4150	4150	4830	3570	4200	4150.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2600	5	1	4667008	194	21.61	2.62	12	0.00	192.00	1584.00	6830	20230621	-39.24	4150	20231122	0.00	6830	-39.24	20230621	4150	0.00	20231122	6830	-39.24	20230621	4150	0.00	20231122	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
51	20231122	151107	57	100.00	KONEX	신저가		N	N	N	N		N	4150	-50	5	-1.19	41500	10	0.00	4150	4150	4150	4830	3570	4200	4150.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2600	5	1	4667008	194	21.61	2.62	12	0.00	192.00	1584.00	6830	20230621	-39.24	4150	20231122	0.00	6830	-39.24	20230621	4150	0.00	20231122	6830	-39.24	20230621	4150	0.00	20231122	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
52	20231122	141057	57	100.00	KONEX	신저가		N	N	N	N		N	4150	-50	5	-1.19	41500	10	0.00	4150	4150	4150	4830	3570	4200	4150.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	23	630	500	2600	5	1	4667008	194	21.61	2.62	12	0.00	192.00	1584.00	6830	20230621	-39.24	4150	20231122	0.00	6830	-39.24	20230621	4150	0.00	20231122	6830	-39.24	20230621	4150	0.00	20231122	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
53	20231122	131136	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	4200	4200	4200	4200	4200	4200	4200	23	630	500	2600	5	1	4667008	196	21.88	2.65	12	0.00	192.00	1584.00	6830	20230621	-38.51	4200	20231121	0.00	6830	-38.51	20230621	4200	0.00	20231121	6830	-38.51	20230621	4200	0.00	20231121	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
54	20231122	121141	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	4200	4200	4200	4200	4200	4200	4200	23	630	500	2600	5	1	4667008	196	21.88	2.65	12	0.00	192.00	1584.00	6830	20230621	-38.51	4200	20231121	0.00	6830	-38.51	20230621	4200	0.00	20231121	6830	-38.51	20230621	4200	0.00	20231121	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
55	20231122	111228	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	4200	4200	4200	4200	4200	4200	4200	23	630	500	2600	5	1	4667008	196	21.88	2.65	12	0.00	192.00	1584.00	6830	20230621	-38.51	4200	20231121	0.00	6830	-38.51	20230621	4200	0.00	20231121	6830	-38.51	20230621	4200	0.00	20231121	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
56	20231122	101151	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	4200	4200	4200	4200	4200	4200	4200	23	630	500	2600	5	1	4667008	196	21.88	2.65	12	0.00	192.00	1584.00	6830	20230621	-38.51	4200	20231121	0.00	6830	-38.51	20230621	4200	0.00	20231121	6830	-38.51	20230621	4200	0.00	20231121	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
57	20231122	091059	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	4200	4200	4200	4200	4200	4200	4200	23	630	500	2600	5	1	4667008	196	21.88	2.65	12	0.00	192.00	1584.00	6830	20230621	-38.51	4200	20231121	0.00	6830	-38.51	20230621	4200	0.00	20231121	6830	-38.51	20230621	4200	0.00	20231121	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
58	20231121	161058	57	100.00	KONEX			N	N	N	N		N	4200	-100	5	-2.33	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	23	645	500	2660	5	1	4667008	196	21.88	2.65	12	0.00	192.00	1584.00	6830	20230621	-38.51	4300	20231120	-2.33	6830	-38.51	20230621	4300	-2.33	20231120	6830	-38.51	20230621	4300	-2.33	20231120	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
59	20231121	151103	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	4300	4300	4300	4300	4300	4300	4300	23	645	500	2660	5	1	4667008	201	22.40	2.71	12	0.00	192.00	1584.00	6830	20230621	-37.04	4300	20231120	0.00	6830	-37.04	20230621	4300	0.00	20231120	6830	-37.04	20230621	4300	0.00	20231120	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
60	20231121	141046	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	4300	4300	4300	4300	4300	4300	4300	23	645	500	2660	5	1	4667008	201	22.40	2.71	12	0.00	192.00	1584.00	6830	20230621	-37.04	4300	20231120	0.00	6830	-37.04	20230621	4300	0.00	20231120	6830	-37.04	20230621	4300	0.00	20231120	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
61	20231121	131036	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	4300	4300	4300	4300	4300	4300	4300	23	645	500	2660	5	1	4667008	201	22.40	2.71	12	0.00	192.00	1584.00	6830	20230621	-37.04	4300	20231120	0.00	6830	-37.04	20230621	4300	0.00	20231120	6830	-37.04	20230621	4300	0.00	20231120	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
62	20231121	121039	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	4300	4300	4300	4300	4300	4300	4300	23	645	500	2660	5	1	4667008	201	22.40	2.71	12	0.00	192.00	1584.00	6830	20230621	-37.04	4300	20231120	0.00	6830	-37.04	20230621	4300	0.00	20231120	6830	-37.04	20230621	4300	0.00	20231120	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
63	20231121	111032	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	4300	4300	4300	4300	4300	4300	4300	23	645	500	2660	5	1	4667008	201	22.40	2.71	12	0.00	192.00	1584.00	6830	20230621	-37.04	4300	20231120	0.00	6830	-37.04	20230621	4300	0.00	20231120	6830	-37.04	20230621	4300	0.00	20231120	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
64	20231121	101006	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	4300	4300	4300	4300	4300	4300	4300	23	645	500	2660	5	1	4667008	201	22.40	2.71	12	0.00	192.00	1584.00	6830	20230621	-37.04	4300	20231120	0.00	6830	-37.04	20230621	4300	0.00	20231120	6830	-37.04	20230621	4300	0.00	20231120	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
65	20231121	091024	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	4300	4300	4300	4300	4300	4300	4300	23	645	500	2660	5	1	4667008	201	22.40	2.71	12	0.00	192.00	1584.00	6830	20230621	-37.04	4300	20231120	0.00	6830	-37.04	20230621	4300	0.00	20231120	6830	-37.04	20230621	4300	0.00	20231120	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
66	20231120	161028	57	100.00	KONEX			N	N	N	N		N	4300	-100	5	-2.27	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	23	660	500	2720	5	1	4667008	201	22.40	2.71	12	0.00	192.00	1584.00	6830	20230621	-37.04	4400	20231117	-2.27	6830	-37.04	20230621	4400	-2.27	20231117	6830	-37.04	20230621	4400	-2.27	20231117	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
67	20231120	151039	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	23	660	500	2720	5	1	4667008	205	22.92	2.78	12	0.00	192.00	1584.00	6830	20230621	-35.58	4400	20231117	0.00	6830	-35.58	20230621	4400	0.00	20231117	6830	-35.58	20230621	4400	0.00	20231117	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
68	20231120	141038	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	23	660	500	2720	5	1	4667008	205	22.92	2.78	12	0.00	192.00	1584.00	6830	20230621	-35.58	4400	20231117	0.00	6830	-35.58	20230621	4400	0.00	20231117	6830	-35.58	20230621	4400	0.00	20231117	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
69	20231120	131032	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	23	660	500	2720	5	1	4667008	205	22.92	2.78	12	0.00	192.00	1584.00	6830	20230621	-35.58	4400	20231117	0.00	6830	-35.58	20230621	4400	0.00	20231117	6830	-35.58	20230621	4400	0.00	20231117	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
70	20231120	121036	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	23	660	500	2720	5	1	4667008	205	22.92	2.78	12	0.00	192.00	1584.00	6830	20230621	-35.58	4400	20231117	0.00	6830	-35.58	20230621	4400	0.00	20231117	6830	-35.58	20230621	4400	0.00	20231117	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
71	20231120	111029	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	23	660	500	2720	5	1	4667008	205	22.92	2.78	12	0.00	192.00	1584.00	6830	20230621	-35.58	4400	20231117	0.00	6830	-35.58	20230621	4400	0.00	20231117	6830	-35.58	20230621	4400	0.00	20231117	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
72	20231120	101027	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	23	660	500	2720	5	1	4667008	205	22.92	2.78	12	0.00	192.00	1584.00	6830	20230621	-35.58	4400	20231117	0.00	6830	-35.58	20230621	4400	0.00	20231117	6830	-35.58	20230621	4400	0.00	20231117	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
73	20231120	091037	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	23	660	500	2720	5	1	4667008	205	22.92	2.78	12	0.00	192.00	1584.00	6830	20230621	-35.58	4400	20231117	0.00	6830	-35.58	20230621	4400	0.00	20231117	6830	-35.58	20230621	4400	0.00	20231117	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
74	20231117	161059	57	100.00	KONEX			N	N	N	N		N	4400	-100	5	-2.22	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	205	22.92	2.78	12	0.00	192.00	1584.00	6830	20230621	-35.58	4500	20231110	-2.22	6830	-35.58	20230621	4500	-2.22	20231110	6830	-35.58	20230621	4500	-2.22	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
75	20231117	151106	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
76	20231117	141100	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
77	20231117	131057	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
78	20231117	121100	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
79	20231117	111105	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
80	20231117	101102	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
81	20231117	091103	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
82	20231116	161100	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
83	20231116	151054	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
84	20231116	141030	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
85	20231116	131053	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
86	20231116	121055	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
87	20231116	111054	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
88	20231116	101053	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
89	20231116	091100	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
90	20231115	160939	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
91	20231115	151114	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
92	20231115	141110	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
93	20231115	131110	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
94	20231115	121112	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
95	20231115	111124	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
96	20231115	101114	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
97	20231115	091105	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
98	20231114	161048	57	100.00	KONEX	신저가		N	N	N	N		N	4500	0	3	0.00	670500	149	0.00	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231114	0.00	6830	-34.11	20230621	4500	0.00	20231114	6830	-34.11	20230621	4500	0.00	20231114	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
99	20231114	151055	57	100.00	KONEX	신저가		N	N	N	N		N	4500	0	3	0.00	670500	149	0.00	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231114	0.00	6830	-34.11	20230621	4500	0.00	20231114	6830	-34.11	20230621	4500	0.00	20231114	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
100	20231114	141052	57	100.00	KONEX	신저가		N	N	N	N		N	4500	0	3	0.00	625500	139	0.00	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231114	0.00	6830	-34.11	20230621	4500	0.00	20231114	6830	-34.11	20230621	4500	0.00	20231114	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
101	20231114	131053	57	100.00	KONEX	신저가		N	N	N	N		N	4500	0	3	0.00	625500	139	0.00	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231114	0.00	6830	-34.11	20230621	4500	0.00	20231114	6830	-34.11	20230621	4500	0.00	20231114	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
102	20231114	121056	57	100.00	KONEX	신저가		N	N	N	N		N	4500	0	3	0.00	625500	139	0.00	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231114	0.00	6830	-34.11	20230621	4500	0.00	20231114	6830	-34.11	20230621	4500	0.00	20231114	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
103	20231114	111107	57	100.00	KONEX	신저가		N	N	N	N		N	4500	0	3	0.00	625500	139	0.00	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231114	0.00	6830	-34.11	20230621	4500	0.00	20231114	6830	-34.11	20230621	4500	0.00	20231114	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
104	20231114	101055	57	100.00	KONEX	신저가		N	N	N	N		N	4500	0	3	0.00	625500	139	0.00	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231114	0.00	6830	-34.11	20230621	4500	0.00	20231114	6830	-34.11	20230621	4500	0.00	20231114	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
105	20231114	091043	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
106	20231113	161035	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
107	20231113	151030	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
108	20231113	141031	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
109	20231113	131028	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
110	20231113	121032	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
111	20231113	111027	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
112	20231113	101025	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
113	20231113	091033	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	23	670	500	2790	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4500	20231110	0.00	6830	-34.11	20230621	4500	0.00	20231110	6830	-34.11	20230621	4500	0.00	20231110	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
114	20231110	161046	57	100.00	KONEX			N	N	N	N		N	4500	-100	5	-2.17	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	23	690	500	2850	5	1	4667008	210	23.44	2.84	12	0.00	192.00	1584.00	6830	20230621	-34.11	4600	20231108	-2.17	6830	-34.11	20230621	4600	-2.17	20231108	6830	-34.11	20230621	4600	-2.17	20231108	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
115	20231110	151051	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	23	690	500	2850	5	1	4667008	215	23.96	2.90	12	0.00	192.00	1584.00	6830	20230621	-32.65	4600	20231108	0.00	6830	-32.65	20230621	4600	0.00	20231108	6830	-32.65	20230621	4600	0.00	20231108	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
116	20231110	141036	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	23	690	500	2850	5	1	4667008	215	23.96	2.90	12	0.00	192.00	1584.00	6830	20230621	-32.65	4600	20231108	0.00	6830	-32.65	20230621	4600	0.00	20231108	6830	-32.65	20230621	4600	0.00	20231108	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
117	20231110	131037	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	23	690	500	2850	5	1	4667008	215	23.96	2.90	12	0.00	192.00	1584.00	6830	20230621	-32.65	4600	20231108	0.00	6830	-32.65	20230621	4600	0.00	20231108	6830	-32.65	20230621	4600	0.00	20231108	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
118	20231110	121045	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	23	690	500	2850	5	1	4667008	215	23.96	2.90	12	0.00	192.00	1584.00	6830	20230621	-32.65	4600	20231108	0.00	6830	-32.65	20230621	4600	0.00	20231108	6830	-32.65	20230621	4600	0.00	20231108	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
119	20231110	111025	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	23	690	500	2850	5	1	4667008	215	23.96	2.90	12	0.00	192.00	1584.00	6830	20230621	-32.65	4600	20231108	0.00	6830	-32.65	20230621	4600	0.00	20231108	6830	-32.65	20230621	4600	0.00	20231108	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
120	20231110	101036	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	23	690	500	2850	5	1	4667008	215	23.96	2.90	12	0.00	192.00	1584.00	6830	20230621	-32.65	4600	20231108	0.00	6830	-32.65	20230621	4600	0.00	20231108	6830	-32.65	20230621	4600	0.00	20231108	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
121	20231110	091019	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	23	690	500	2850	5	1	4667008	215	23.96	2.90	12	0.00	192.00	1584.00	6830	20230621	-32.65	4600	20231108	0.00	6830	-32.65	20230621	4600	0.00	20231108	6830	-32.65	20230621	4600	0.00	20231108	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
122	20231109	161013	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	23	690	500	2850	5	1	4667008	215	23.96	2.90	12	0.00	192.00	1584.00	6830	20230621	-32.65	4600	20231108	0.00	6830	-32.65	20230621	4600	0.00	20231108	6830	-32.65	20230621	4600	0.00	20231108	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
123	20231109	151012	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	23	690	500	2850	5	1	4667008	215	23.96	2.90	12	0.00	192.00	1584.00	6830	20230621	-32.65	4600	20231108	0.00	6830	-32.65	20230621	4600	0.00	20231108	6830	-32.65	20230621	4600	0.00	20231108	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
124	20231109	141009	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	23	690	500	2850	5	1	4667008	215	23.96	2.90	12	0.00	192.00	1584.00	6830	20230621	-32.65	4600	20231108	0.00	6830	-32.65	20230621	4600	0.00	20231108	6830	-32.65	20230621	4600	0.00	20231108	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
125	20231109	131011	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	23	690	500	2850	5	1	4667008	215	23.96	2.90	12	0.00	192.00	1584.00	6830	20230621	-32.65	4600	20231108	0.00	6830	-32.65	20230621	4600	0.00	20231108	6830	-32.65	20230621	4600	0.00	20231108	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
126	20231109	121016	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	23	690	500	2850	5	1	4667008	215	23.96	2.90	12	0.00	192.00	1584.00	6830	20230621	-32.65	4600	20231108	0.00	6830	-32.65	20230621	4600	0.00	20231108	6830	-32.65	20230621	4600	0.00	20231108	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
127	20231109	111011	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	23	690	500	2850	5	1	4667008	215	23.96	2.90	12	0.00	192.00	1584.00	6830	20230621	-32.65	4600	20231108	0.00	6830	-32.65	20230621	4600	0.00	20231108	6830	-32.65	20230621	4600	0.00	20231108	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
128	20231109	101005	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	23	690	500	2850	5	1	4667008	215	23.96	2.90	12	0.00	192.00	1584.00	6830	20230621	-32.65	4600	20231108	0.00	6830	-32.65	20230621	4600	0.00	20231108	6830	-32.65	20230621	4600	0.00	20231108	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
129	20231109	091013	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	23	690	500	2850	5	1	4667008	215	23.96	2.90	12	0.00	192.00	1584.00	6830	20230621	-32.65	4600	20231108	0.00	6830	-32.65	20230621	4600	0.00	20231108	6830	-32.65	20230621	4600	0.00	20231108	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
130	20231108	161004	57	100.00	KONEX			N	N	N	N		N	4600	-65	5	-1.39	0	0	0.00	0	0	0	5360	3970	4665	0.00	0.00	0	0	4665	4665	4665	4665	4665	4665	4665	23	695	500	2890	5	1	4667008	215	23.96	2.90	12	0.00	192.00	1584.00	6830	20230621	-32.65	4665	20231107	-1.39	6830	-32.65	20230621	4665	-1.39	20231107	6830	-32.65	20230621	4665	-1.39	20231107	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
131	20231108	151009	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	0	0	0.00	0	0	0	5360	3970	4665	0.00	0.00	0	0	4665	4665	4665	4665	4665	4665	4665	23	695	500	2890	5	1	4667008	218	24.30	2.95	12	0.00	192.00	1584.00	6830	20230621	-31.70	4665	20231107	0.00	6830	-31.70	20230621	4665	0.00	20231107	6830	-31.70	20230621	4665	0.00	20231107	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
132	20231108	141003	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	0	0	0.00	0	0	0	5360	3970	4665	0.00	0.00	0	0	4665	4665	4665	4665	4665	4665	4665	23	695	500	2890	5	1	4667008	218	24.30	2.95	12	0.00	192.00	1584.00	6830	20230621	-31.70	4665	20231107	0.00	6830	-31.70	20230621	4665	0.00	20231107	6830	-31.70	20230621	4665	0.00	20231107	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
133	20231108	131000	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	0	0	0.00	0	0	0	5360	3970	4665	0.00	0.00	0	0	4665	4665	4665	4665	4665	4665	4665	23	695	500	2890	5	1	4667008	218	24.30	2.95	12	0.00	192.00	1584.00	6830	20230621	-31.70	4665	20231107	0.00	6830	-31.70	20230621	4665	0.00	20231107	6830	-31.70	20230621	4665	0.00	20231107	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
134	20231108	120957	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	0	0	0.00	0	0	0	5360	3970	4665	0.00	0.00	0	0	4665	4665	4665	4665	4665	4665	4665	23	695	500	2890	5	1	4667008	218	24.30	2.95	12	0.00	192.00	1584.00	6830	20230621	-31.70	4665	20231107	0.00	6830	-31.70	20230621	4665	0.00	20231107	6830	-31.70	20230621	4665	0.00	20231107	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
135	20231108	111005	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	0	0	0.00	0	0	0	5360	3970	4665	0.00	0.00	0	0	4665	4665	4665	4665	4665	4665	4665	23	695	500	2890	5	1	4667008	218	24.30	2.95	12	0.00	192.00	1584.00	6830	20230621	-31.70	4665	20231107	0.00	6830	-31.70	20230621	4665	0.00	20231107	6830	-31.70	20230621	4665	0.00	20231107	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
136	20231108	101003	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	0	0	0.00	0	0	0	5360	3970	4665	0.00	0.00	0	0	4665	4665	4665	4665	4665	4665	4665	23	695	500	2890	5	1	4667008	218	24.30	2.95	12	0.00	192.00	1584.00	6830	20230621	-31.70	4665	20231107	0.00	6830	-31.70	20230621	4665	0.00	20231107	6830	-31.70	20230621	4665	0.00	20231107	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
137	20231108	091002	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	0	0	0.00	0	0	0	5360	3970	4665	0.00	0.00	0	0	4665	4665	4665	4665	4665	4665	4665	23	695	500	2890	5	1	4667008	218	24.30	2.95	12	0.00	192.00	1584.00	6830	20230621	-31.70	4665	20231107	0.00	6830	-31.70	20230621	4665	0.00	20231107	6830	-31.70	20230621	4665	0.00	20231107	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
138	20231107	161003	57	100.00	KONEX	신저가		N	N	N	N		N	4665	-135	5	-2.81	4665	1	0.00	4665	4665	4665	5520	4080	4800	4665.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	23	720	500	2970	5	1	4667008	218	24.30	2.95	12	0.00	192.00	1584.00	6830	20230621	-31.70	4665	20231107	0.00	6830	-31.70	20230621	4665	0.00	20231107	6830	-31.70	20230621	4665	0.00	20231107	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
139	20231107	151005	57	100.00	KONEX	신저가		N	N	N	N		N	4665	-135	5	-2.81	4665	1	0.00	4665	4665	4665	5520	4080	4800	4665.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	23	720	500	2970	5	1	4667008	218	24.30	2.95	12	0.00	192.00	1584.00	6830	20230621	-31.70	4665	20231107	0.00	6830	-31.70	20230621	4665	0.00	20231107	6830	-31.70	20230621	4665	0.00	20231107	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
140	20231107	141006	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	23	720	500	2970	5	1	4667008	224	25.00	3.03	12	0.00	192.00	1584.00	6830	20230621	-29.72	4680	20230706	2.56	6830	-29.72	20230621	4680	2.56	20230706	6830	-29.72	20230621	4680	2.56	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
141	20231107	131007	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	23	720	500	2970	5	1	4667008	224	25.00	3.03	12	0.00	192.00	1584.00	6830	20230621	-29.72	4680	20230706	2.56	6830	-29.72	20230621	4680	2.56	20230706	6830	-29.72	20230621	4680	2.56	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
142	20231107	121001	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	23	720	500	2970	5	1	4667008	224	25.00	3.03	12	0.00	192.00	1584.00	6830	20230621	-29.72	4680	20230706	2.56	6830	-29.72	20230621	4680	2.56	20230706	6830	-29.72	20230621	4680	2.56	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
143	20231107	111001	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	23	720	500	2970	5	1	4667008	224	25.00	3.03	12	0.00	192.00	1584.00	6830	20230621	-29.72	4680	20230706	2.56	6830	-29.72	20230621	4680	2.56	20230706	6830	-29.72	20230621	4680	2.56	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
144	20231107	101013	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	23	720	500	2970	5	1	4667008	224	25.00	3.03	12	0.00	192.00	1584.00	6830	20230621	-29.72	4680	20230706	2.56	6830	-29.72	20230621	4680	2.56	20230706	6830	-29.72	20230621	4680	2.56	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
145	20231107	090950	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	23	720	500	2970	5	1	4667008	224	25.00	3.03	12	0.00	192.00	1584.00	6830	20230621	-29.72	4680	20230706	2.56	6830	-29.72	20230621	4680	2.56	20230706	6830	-29.72	20230621	4680	2.56	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
146	20231106	160938	57	100.00	KONEX			N	N	N	N		N	4800	-105	5	-2.14	0	0	0.00	0	0	0	5640	4170	4905	0.00	0.00	0	0	4905	4905	4905	4905	4905	4905	4905	23	735	500	3040	5	1	4667008	224	25.00	3.03	12	0.00	192.00	1584.00	6830	20230621	-29.72	4680	20230706	2.56	6830	-29.72	20230621	4680	2.56	20230706	6830	-29.72	20230621	4680	2.56	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
147	20231106	150946	57	100.00	KONEX			N	N	N	N		N	4905	0	3	0.00	0	0	0.00	0	0	0	5640	4170	4905	0.00	0.00	0	0	4905	4905	4905	4905	4905	4905	4905	23	735	500	3040	5	1	4667008	229	25.55	3.10	12	0.00	192.00	1584.00	6830	20230621	-28.18	4680	20230706	4.81	6830	-28.18	20230621	4680	4.81	20230706	6830	-28.18	20230621	4680	4.81	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
148	20231106	140940	57	100.00	KONEX			N	N	N	N		N	4905	0	3	0.00	0	0	0.00	0	0	0	5640	4170	4905	0.00	0.00	0	0	4905	4905	4905	4905	4905	4905	4905	23	735	500	3040	5	1	4667008	229	25.55	3.10	12	0.00	192.00	1584.00	6830	20230621	-28.18	4680	20230706	4.81	6830	-28.18	20230621	4680	4.81	20230706	6830	-28.18	20230621	4680	4.81	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
149	20231106	130949	57	100.00	KONEX			N	N	N	N		N	4905	0	3	0.00	0	0	0.00	0	0	0	5640	4170	4905	0.00	0.00	0	0	4905	4905	4905	4905	4905	4905	4905	23	735	500	3040	5	1	4667008	229	25.55	3.10	12	0.00	192.00	1584.00	6830	20230621	-28.18	4680	20230706	4.81	6830	-28.18	20230621	4680	4.81	20230706	6830	-28.18	20230621	4680	4.81	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
150	20231106	120947	57	100.00	KONEX			N	N	N	N		N	4905	0	3	0.00	0	0	0.00	0	0	0	5640	4170	4905	0.00	0.00	0	0	4905	4905	4905	4905	4905	4905	4905	23	735	500	3040	5	1	4667008	229	25.55	3.10	12	0.00	192.00	1584.00	6830	20230621	-28.18	4680	20230706	4.81	6830	-28.18	20230621	4680	4.81	20230706	6830	-28.18	20230621	4680	4.81	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
151	20231106	110943	57	100.00	KONEX			N	N	N	N		N	4905	0	3	0.00	0	0	0.00	0	0	0	5640	4170	4905	0.00	0.00	0	0	4905	4905	4905	4905	4905	4905	4905	23	735	500	3040	5	1	4667008	229	25.55	3.10	12	0.00	192.00	1584.00	6830	20230621	-28.18	4680	20230706	4.81	6830	-28.18	20230621	4680	4.81	20230706	6830	-28.18	20230621	4680	4.81	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
152	20231106	100919	57	100.00	KONEX			N	N	N	N		N	4905	0	3	0.00	0	0	0.00	0	0	0	5640	4170	4905	0.00	0.00	0	0	4905	4905	4905	4905	4905	4905	4905	23	735	500	3040	5	1	4667008	229	25.55	3.10	12	0.00	192.00	1584.00	6830	20230621	-28.18	4680	20230706	4.81	6830	-28.18	20230621	4680	4.81	20230706	6830	-28.18	20230621	4680	4.81	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
153	20231106	090943	57	100.00	KONEX			N	N	N	N		N	4905	0	3	0.00	0	0	0.00	0	0	0	5640	4170	4905	0.00	0.00	0	0	4905	4905	4905	4905	4905	4905	4905	23	735	500	3040	5	1	4667008	229	25.55	3.10	12	0.00	192.00	1584.00	6830	20230621	-28.18	4680	20230706	4.81	6830	-28.18	20230621	4680	4.81	20230706	6830	-28.18	20230621	4680	4.81	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
154	20231103	160932	57	100.00	KONEX			N	N	N	N		N	4905	-145	5	-2.87	1471500	300	99.67	4905	4905	4905	5800	4300	5050	4905.00	0.00	0	0	5146	5097	5001	4952	4856	5122	4977	23	750	500	3130	5	1	4667008	229	25.55	3.10	12	0.01	192.00	1584.00	6830	20230621	-28.18	4680	20230706	4.81	6830	-28.18	20230621	4680	4.81	20230706	6830	-28.18	20230621	4680	4.81	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
155	20231103	150927	57	100.00	KONEX			N	N	N	N		N	4905	-145	5	-2.87	1471500	300	99.67	4905	4905	4905	5800	4300	5050	4905.00	0.00	0	0	5146	5097	5001	4952	4856	5122	4977	23	750	500	3130	5	1	4667008	229	25.55	3.10	12	0.01	192.00	1584.00	6830	20230621	-28.18	4680	20230706	4.81	6830	-28.18	20230621	4680	4.81	20230706	6830	-28.18	20230621	4680	4.81	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
156	20231103	140928	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5146	5097	5001	4952	4856	5122	4977	23	750	500	3130	10	1	4667008	236	26.30	3.19	12	0.00	192.00	1584.00	6830	20230621	-26.06	4680	20230706	7.91	6830	-26.06	20230621	4680	7.91	20230706	6830	-26.06	20230621	4680	7.91	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
157	20231103	130928	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5146	5097	5001	4952	4856	5122	4977	23	750	500	3130	10	1	4667008	236	26.30	3.19	12	0.00	192.00	1584.00	6830	20230621	-26.06	4680	20230706	7.91	6830	-26.06	20230621	4680	7.91	20230706	6830	-26.06	20230621	4680	7.91	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
158	20231103	120925	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5146	5097	5001	4952	4856	5122	4977	23	750	500	3130	10	1	4667008	236	26.30	3.19	12	0.00	192.00	1584.00	6830	20230621	-26.06	4680	20230706	7.91	6830	-26.06	20230621	4680	7.91	20230706	6830	-26.06	20230621	4680	7.91	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
159	20231103	110935	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5146	5097	5001	4952	4856	5122	4977	23	750	500	3130	10	1	4667008	236	26.30	3.19	12	0.00	192.00	1584.00	6830	20230621	-26.06	4680	20230706	7.91	6830	-26.06	20230621	4680	7.91	20230706	6830	-26.06	20230621	4680	7.91	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
160	20231103	100916	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5146	5097	5001	4952	4856	5122	4977	23	750	500	3130	10	1	4667008	236	26.30	3.19	12	0.00	192.00	1584.00	6830	20230621	-26.06	4680	20230706	7.91	6830	-26.06	20230621	4680	7.91	20230706	6830	-26.06	20230621	4680	7.91	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
161	20231103	090922	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5146	5097	5001	4952	4856	5122	4977	23	750	500	3130	10	1	4667008	236	26.30	3.19	12	0.00	192.00	1584.00	6830	20230621	-26.06	4680	20230706	7.91	6830	-26.06	20230621	4680	7.91	20230706	6830	-26.06	20230621	4680	7.91	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
162	20231102	160921	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	1476550	301	150.50	4905	5050	4905	5800	4300	5050	4905.48	0.00	0	0	5050	5050	5050	5050	5050	5050	5050	23	750	500	3130	10	1	4667008	236	26.30	3.19	12	0.01	192.00	1584.00	6830	20230621	-26.06	4680	20230706	7.91	6830	-26.06	20230621	4680	7.91	20230706	6830	-26.06	20230621	4680	7.91	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
163	20231102	150932	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	1476550	301	150.50	4905	5050	4905	5800	4300	5050	4905.48	0.00	0	0	5050	5050	5050	5050	5050	5050	5050	23	750	500	3130	10	1	4667008	236	26.30	3.19	12	0.01	192.00	1584.00	6830	20230621	-26.06	4680	20230706	7.91	6830	-26.06	20230621	4680	7.91	20230706	6830	-26.06	20230621	4680	7.91	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
164	20231102	140917	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5050	5050	5050	5050	5050	5050	5050	23	750	500	3130	10	1	4667008	236	26.30	3.19	12	0.00	192.00	1584.00	6830	20230621	-26.06	4680	20230706	7.91	6830	-26.06	20230621	4680	7.91	20230706	6830	-26.06	20230621	4680	7.91	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
165	20231102	130921	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5050	5050	5050	5050	5050	5050	5050	23	750	500	3130	10	1	4667008	236	26.30	3.19	12	0.00	192.00	1584.00	6830	20230621	-26.06	4680	20230706	7.91	6830	-26.06	20230621	4680	7.91	20230706	6830	-26.06	20230621	4680	7.91	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
166	20231102	120918	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5050	5050	5050	5050	5050	5050	5050	23	750	500	3130	10	1	4667008	236	26.30	3.19	12	0.00	192.00	1584.00	6830	20230621	-26.06	4680	20230706	7.91	6830	-26.06	20230621	4680	7.91	20230706	6830	-26.06	20230621	4680	7.91	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
167	20231102	110916	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5050	5050	5050	5050	5050	5050	5050	23	750	500	3130	10	1	4667008	236	26.30	3.19	12	0.00	192.00	1584.00	6830	20230621	-26.06	4680	20230706	7.91	6830	-26.06	20230621	4680	7.91	20230706	6830	-26.06	20230621	4680	7.91	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
168	20231102	100917	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5050	5050	5050	5050	5050	5050	5050	23	750	500	3130	10	1	4667008	236	26.30	3.19	12	0.00	192.00	1584.00	6830	20230621	-26.06	4680	20230706	7.91	6830	-26.06	20230621	4680	7.91	20230706	6830	-26.06	20230621	4680	7.91	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
169	20231102	090924	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5050	5050	5050	5050	5050	5050	5050	23	750	500	3130	10	1	4667008	236	26.30	3.19	12	0.00	192.00	1584.00	6830	20230621	-26.06	4680	20230706	7.91	6830	-26.06	20230621	4680	7.91	20230706	6830	-26.06	20230621	4680	7.91	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
170	20231101	160915	57	100.00	KONEX			N	N	N	N		N	5050	-150	5	-2.88	1010000	200	99.50	5050	5050	5050	5980	4420	5200	5050.00	0.00	0	0	5300	5250	5150	5100	5000	5275	5125	23	780	500	3220	10	1	4667008	236	26.30	3.19	12	0.00	192.00	1584.00	6830	20230621	-26.06	4680	20230706	7.91	6830	-26.06	20230621	4680	7.91	20230706	6830	-26.06	20230621	4680	7.91	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
171	20231101	150916	57	100.00	KONEX			N	N	N	N		N	5050	-150	5	-2.88	1010000	200	99.50	5050	5050	5050	5980	4420	5200	5050.00	0.00	0	0	5300	5250	5150	5100	5000	5275	5125	23	780	500	3220	10	1	4667008	236	26.30	3.19	12	0.00	192.00	1584.00	6830	20230621	-26.06	4680	20230706	7.91	6830	-26.06	20230621	4680	7.91	20230706	6830	-26.06	20230621	4680	7.91	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
172	20231101	140907	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5300	5250	5150	5100	5000	5275	5125	23	780	500	3220	10	1	4667008	243	27.08	3.28	12	0.00	192.00	1584.00	6830	20230621	-23.87	4680	20230706	11.11	6830	-23.87	20230621	4680	11.11	20230706	6830	-23.87	20230621	4680	11.11	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
173	20231101	130915	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5300	5250	5150	5100	5000	5275	5125	23	780	500	3220	10	1	4667008	243	27.08	3.28	12	0.00	192.00	1584.00	6830	20230621	-23.87	4680	20230706	11.11	6830	-23.87	20230621	4680	11.11	20230706	6830	-23.87	20230621	4680	11.11	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
174	20231101	120936	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5300	5250	5150	5100	5000	5275	5125	23	780	500	3220	10	1	4667008	243	27.08	3.28	12	0.00	192.00	1584.00	6830	20230621	-23.87	4680	20230706	11.11	6830	-23.87	20230621	4680	11.11	20230706	6830	-23.87	20230621	4680	11.11	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
175	20231101	110944	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5300	5250	5150	5100	5000	5275	5125	23	780	500	3220	10	1	4667008	243	27.08	3.28	12	0.00	192.00	1584.00	6830	20230621	-23.87	4680	20230706	11.11	6830	-23.87	20230621	4680	11.11	20230706	6830	-23.87	20230621	4680	11.11	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
176	20231101	100929	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5300	5250	5150	5100	5000	5275	5125	23	780	500	3220	10	1	4667008	243	27.08	3.28	12	0.00	192.00	1584.00	6830	20230621	-23.87	4680	20230706	11.11	6830	-23.87	20230621	4680	11.11	20230706	6830	-23.87	20230621	4680	11.11	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
177	20231101	090930	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5300	5250	5150	5100	5000	5275	5125	23	780	500	3220	10	1	4667008	243	27.08	3.28	12	0.00	192.00	1584.00	6830	20230621	-23.87	4680	20230706	11.11	6830	-23.87	20230621	4680	11.11	20230706	6830	-23.87	20230621	4680	11.11	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N