KissMeData/093510/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	160752	57	100.00	KONEX			N	N	N	N		N	1860	-325	4	-14.87	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	30	325	500	1310	1	1	6020000	112	-6.41	11.55	12	0.00	-290.00	161.00	2445	20221129	-23.93	1318	20230721	41.12	2285	-18.60	20230103	1318	41.12	20230721	2285	-18.60	20230103	1318	41.12	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
3	20231130	150754	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	30	325	500	1310	5	1	6020000	132	-7.53	13.57	12	0.00	-290.00	161.00	2445	20221129	-10.63	1318	20230721	65.78	2285	-4.38	20230103	1318	65.78	20230721	2285	-4.38	20230103	1318	65.78	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
4	20231130	140749	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	30	325	500	1310	5	1	6020000	132	-7.53	13.57	12	0.00	-290.00	161.00	2445	20221129	-10.63	1318	20230721	65.78	2285	-4.38	20230103	1318	65.78	20230721	2285	-4.38	20230103	1318	65.78	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
5	20231130	130747	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	30	325	500	1310	5	1	6020000	132	-7.53	13.57	12	0.00	-290.00	161.00	2445	20221129	-10.63	1318	20230721	65.78	2285	-4.38	20230103	1318	65.78	20230721	2285	-4.38	20230103	1318	65.78	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
6	20231130	120759	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	30	325	500	1310	5	1	6020000	132	-7.53	13.57	12	0.00	-290.00	161.00	2445	20221129	-10.63	1318	20230721	65.78	2285	-4.38	20230103	1318	65.78	20230721	2285	-4.38	20230103	1318	65.78	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
7	20231130	110754	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	30	325	500	1310	5	1	6020000	132	-7.53	13.57	12	0.00	-290.00	161.00	2445	20221129	-10.63	1318	20230721	65.78	2285	-4.38	20230103	1318	65.78	20230721	2285	-4.38	20230103	1318	65.78	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
8	20231130	100748	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	30	325	500	1310	5	1	6020000	132	-7.53	13.57	12	0.00	-290.00	161.00	2445	20221129	-10.63	1318	20230721	65.78	2285	-4.38	20230103	1318	65.78	20230721	2285	-4.38	20230103	1318	65.78	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
9	20231130	090750	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	30	325	500	1310	5	1	6020000	132	-7.53	13.57	12	0.00	-290.00	161.00	2445	20221129	-10.63	1318	20230721	65.78	2285	-4.38	20230103	1318	65.78	20230721	2285	-4.38	20230103	1318	65.78	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
10	20231129	160745	57	100.00	KONEX			N	N	N	N		N	2185	240	2	12.34	2185	1	0.00	2185	2185	2185	2235	1654	1945	2185.00	0.00	0	0	1945	1945	1945	1945	1945	1945	1945	30	290	500	1160	5	1	6020000	132	-7.53	13.57	12	0.00	-290.00	161.00	2445	20221129	-10.63	1318	20230721	65.78	2285	-4.38	20230103	1318	65.78	20230721	2445	-10.63	20221129	1318	65.78	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
11	20231129	150752	57	100.00	KONEX			N	N	N	N		N	1945	0	3	0.00	0	0	0.00	0	0	0	2235	1654	1945	0.00	0.00	0	0	1945	1945	1945	1945	1945	1945	1945	30	290	500	1160	1	1	6020000	117	-6.71	12.08	12	0.00	-290.00	161.00	2445	20221129	-20.45	1318	20230721	47.57	2285	-14.88	20230103	1318	47.57	20230721	2445	-20.45	20221129	1318	47.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
12	20231129	140748	57	100.00	KONEX			N	N	N	N		N	1945	0	3	0.00	0	0	0.00	0	0	0	2235	1654	1945	0.00	0.00	0	0	1945	1945	1945	1945	1945	1945	1945	30	290	500	1160	1	1	6020000	117	-6.71	12.08	12	0.00	-290.00	161.00	2445	20221129	-20.45	1318	20230721	47.57	2285	-14.88	20230103	1318	47.57	20230721	2445	-20.45	20221129	1318	47.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
13	20231129	130749	57	100.00	KONEX			N	N	N	N		N	1945	0	3	0.00	0	0	0.00	0	0	0	2235	1654	1945	0.00	0.00	0	0	1945	1945	1945	1945	1945	1945	1945	30	290	500	1160	1	1	6020000	117	-6.71	12.08	12	0.00	-290.00	161.00	2445	20221129	-20.45	1318	20230721	47.57	2285	-14.88	20230103	1318	47.57	20230721	2445	-20.45	20221129	1318	47.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
14	20231129	120750	57	100.00	KONEX			N	N	N	N		N	1945	0	3	0.00	0	0	0.00	0	0	0	2235	1654	1945	0.00	0.00	0	0	1945	1945	1945	1945	1945	1945	1945	30	290	500	1160	1	1	6020000	117	-6.71	12.08	12	0.00	-290.00	161.00	2445	20221129	-20.45	1318	20230721	47.57	2285	-14.88	20230103	1318	47.57	20230721	2445	-20.45	20221129	1318	47.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
15	20231129	110750	57	100.00	KONEX			N	N	N	N		N	1945	0	3	0.00	0	0	0.00	0	0	0	2235	1654	1945	0.00	0.00	0	0	1945	1945	1945	1945	1945	1945	1945	30	290	500	1160	1	1	6020000	117	-6.71	12.08	12	0.00	-290.00	161.00	2445	20221129	-20.45	1318	20230721	47.57	2285	-14.88	20230103	1318	47.57	20230721	2445	-20.45	20221129	1318	47.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
16	20231129	100748	57	100.00	KONEX			N	N	N	N		N	1945	0	3	0.00	0	0	0.00	0	0	0	2235	1654	1945	0.00	0.00	0	0	1945	1945	1945	1945	1945	1945	1945	30	290	500	1160	1	1	6020000	117	-6.71	12.08	12	0.00	-290.00	161.00	2445	20221129	-20.45	1318	20230721	47.57	2285	-14.88	20230103	1318	47.57	20230721	2445	-20.45	20221129	1318	47.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
17	20231129	090745	57	100.00	KONEX			N	N	N	N		N	1945	0	3	0.00	0	0	0.00	0	0	0	2235	1654	1945	0.00	0.00	0	0	1945	1945	1945	1945	1945	1945	1945	30	290	500	1160	1	1	6020000	117	-6.71	12.08	12	0.00	-290.00	161.00	2445	20221129	-20.45	1318	20230721	47.57	2285	-14.88	20230103	1318	47.57	20230721	2445	-20.45	20221129	1318	47.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
18	20231128	160746	57	100.00	KONEX			N	N	N	N		N	1945	-340	4	-14.88	0	0	0.00	0	0	0	2625	1945	2285	0.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	30	340	500	1370	1	1	6020000	117	-6.71	12.08	12	0.00	-290.00	161.00	2445	20221129	-20.45	1318	20230721	47.57	2285	-14.88	20230103	1318	47.57	20230721	2445	-20.45	20221129	1318	47.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
19	20231128	150657	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	30	340	500	1370	5	1	6020000	138	-7.88	14.19	12	0.00	-290.00	161.00	2445	20221129	-6.54	1318	20230721	73.37	2285	0.00	20230103	1318	73.37	20230721	2445	-6.54	20221129	1318	73.37	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
20	20231128	140746	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	30	340	500	1370	5	1	6020000	138	-7.88	14.19	12	0.00	-290.00	161.00	2445	20221129	-6.54	1318	20230721	73.37	2285	0.00	20230103	1318	73.37	20230721	2445	-6.54	20221129	1318	73.37	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
21	20231128	130741	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	30	340	500	1370	5	1	6020000	138	-7.88	14.19	12	0.00	-290.00	161.00	2445	20221129	-6.54	1318	20230721	73.37	2285	0.00	20230103	1318	73.37	20230721	2445	-6.54	20221129	1318	73.37	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
22	20231128	120745	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	30	340	500	1370	5	1	6020000	138	-7.88	14.19	12	0.00	-290.00	161.00	2445	20221129	-6.54	1318	20230721	73.37	2285	0.00	20230103	1318	73.37	20230721	2445	-6.54	20221129	1318	73.37	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
23	20231128	110744	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	30	340	500	1370	5	1	6020000	138	-7.88	14.19	12	0.00	-290.00	161.00	2445	20221129	-6.54	1318	20230721	73.37	2285	0.00	20230103	1318	73.37	20230721	2445	-6.54	20221129	1318	73.37	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
24	20231128	100743	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	30	340	500	1370	5	1	6020000	138	-7.88	14.19	12	0.00	-290.00	161.00	2445	20221129	-6.54	1318	20230721	73.37	2285	0.00	20230103	1318	73.37	20230721	2445	-6.54	20221129	1318	73.37	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
25	20231128	090741	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	30	340	500	1370	5	1	6020000	138	-7.88	14.19	12	0.00	-290.00	161.00	2445	20221129	-6.54	1318	20230721	73.37	2285	0.00	20230103	1318	73.37	20230721	2445	-6.54	20221129	1318	73.37	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
26	20231127	160741	57	100.00	KONEX			N	N	N	N		N	2285	270	2	13.40	2285	1	0.00	2285	2285	2285	2315	1715	2015	2285.00	0.00	0	0	2015	2015	2015	2015	2015	2015	2015	30	300	500	1200	5	1	6020000	138	-7.88	14.19	12	0.00	-290.00	161.00	2445	20221123	-6.54	1318	20230721	73.37	2285	0.00	20230103	1318	73.37	20230721	2445	-6.54	20221129	1318	73.37	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
27	20231127	150742	57	100.00	KONEX			N	N	N	N		N	2285	270	2	13.40	2285	1	0.00	2285	2285	2285	2315	1715	2015	2285.00	0.00	0	0	2015	2015	2015	2015	2015	2015	2015	30	300	500	1200	5	1	6020000	138	-7.88	14.19	12	0.00	-290.00	161.00	2445	20221123	-6.54	1318	20230721	73.37	2285	0.00	20230103	1318	73.37	20230721	2445	-6.54	20221129	1318	73.37	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
28	20231127	140747	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	0.00	0	0	2015	2015	2015	2015	2015	2015	2015	30	300	500	1200	5	1	6020000	121	-6.95	12.52	12	0.00	-290.00	161.00	2445	20221123	-17.59	1318	20230721	52.88	2285	-11.82	20230103	1318	52.88	20230721	2445	-17.59	20221129	1318	52.88	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
29	20231127	130745	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	0.00	0	0	2015	2015	2015	2015	2015	2015	2015	30	300	500	1200	5	1	6020000	121	-6.95	12.52	12	0.00	-290.00	161.00	2445	20221123	-17.59	1318	20230721	52.88	2285	-11.82	20230103	1318	52.88	20230721	2445	-17.59	20221129	1318	52.88	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
30	20231127	120746	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	0.00	0	0	2015	2015	2015	2015	2015	2015	2015	30	300	500	1200	5	1	6020000	121	-6.95	12.52	12	0.00	-290.00	161.00	2445	20221123	-17.59	1318	20230721	52.88	2285	-11.82	20230103	1318	52.88	20230721	2445	-17.59	20221129	1318	52.88	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
31	20231127	110734	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	0.00	0	0	2015	2015	2015	2015	2015	2015	2015	30	300	500	1200	5	1	6020000	121	-6.95	12.52	12	0.00	-290.00	161.00	2445	20221123	-17.59	1318	20230721	52.88	2285	-11.82	20230103	1318	52.88	20230721	2445	-17.59	20221129	1318	52.88	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
32	20231127	100733	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	0.00	0	0	2015	2015	2015	2015	2015	2015	2015	30	300	500	1200	5	1	6020000	121	-6.95	12.52	12	0.00	-290.00	161.00	2445	20221123	-17.59	1318	20230721	52.88	2285	-11.82	20230103	1318	52.88	20230721	2445	-17.59	20221129	1318	52.88	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
33	20231127	090736	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	0.00	0	0	2015	2015	2015	2015	2015	2015	2015	30	300	500	1200	5	1	6020000	121	-6.95	12.52	12	0.00	-290.00	161.00	2445	20221123	-17.59	1318	20230721	52.88	2285	-11.82	20230103	1318	52.88	20230721	2445	-17.59	20221129	1318	52.88	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
34	20231124	160729	57	100.00	KONEX			N	N	N	N		N	2015	-10	5	-0.49	0	0	0.00	0	0	0	2325	1725	2025	0.00	0.00	0	0	2025	2025	2025	2025	2025	2025	2025	30	300	500	1210	5	1	6020000	121	-6.95	12.52	12	0.00	-290.00	161.00	2445	20221123	-17.59	1318	20230721	52.88	2285	-11.82	20230103	1318	52.88	20230721	2445	-17.59	20221129	1318	52.88	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
35	20231124	150737	57	100.00	KONEX			N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2325	1725	2025	0.00	0.00	0	0	2025	2025	2025	2025	2025	2025	2025	30	300	500	1210	5	1	6020000	122	-6.98	12.58	12	0.00	-290.00	161.00	2445	20221123	-17.18	1318	20230721	53.64	2285	-11.38	20230103	1318	53.64	20230721	2445	-17.18	20221129	1318	53.64	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
36	20231124	140739	57	100.00	KONEX			N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2325	1725	2025	0.00	0.00	0	0	2025	2025	2025	2025	2025	2025	2025	30	300	500	1210	5	1	6020000	122	-6.98	12.58	12	0.00	-290.00	161.00	2445	20221123	-17.18	1318	20230721	53.64	2285	-11.38	20230103	1318	53.64	20230721	2445	-17.18	20221129	1318	53.64	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
37	20231124	130734	57	100.00	KONEX			N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2325	1725	2025	0.00	0.00	0	0	2025	2025	2025	2025	2025	2025	2025	30	300	500	1210	5	1	6020000	122	-6.98	12.58	12	0.00	-290.00	161.00	2445	20221123	-17.18	1318	20230721	53.64	2285	-11.38	20230103	1318	53.64	20230721	2445	-17.18	20221129	1318	53.64	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
38	20231124	120739	57	100.00	KONEX			N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2325	1725	2025	0.00	0.00	0	0	2025	2025	2025	2025	2025	2025	2025	30	300	500	1210	5	1	6020000	122	-6.98	12.58	12	0.00	-290.00	161.00	2445	20221123	-17.18	1318	20230721	53.64	2285	-11.38	20230103	1318	53.64	20230721	2445	-17.18	20221129	1318	53.64	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
39	20231124	110735	57	100.00	KONEX			N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2325	1725	2025	0.00	0.00	0	0	2025	2025	2025	2025	2025	2025	2025	30	300	500	1210	5	1	6020000	122	-6.98	12.58	12	0.00	-290.00	161.00	2445	20221123	-17.18	1318	20230721	53.64	2285	-11.38	20230103	1318	53.64	20230721	2445	-17.18	20221129	1318	53.64	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
40	20231124	100735	57	100.00	KONEX			N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2325	1725	2025	0.00	0.00	0	0	2025	2025	2025	2025	2025	2025	2025	30	300	500	1210	5	1	6020000	122	-6.98	12.58	12	0.00	-290.00	161.00	2445	20221123	-17.18	1318	20230721	53.64	2285	-11.38	20230103	1318	53.64	20230721	2445	-17.18	20221129	1318	53.64	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
41	20231124	090734	57	100.00	KONEX			N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2325	1725	2025	0.00	0.00	0	0	2025	2025	2025	2025	2025	2025	2025	30	300	500	1210	5	1	6020000	122	-6.98	12.58	12	0.00	-290.00	161.00	2445	20221123	-17.18	1318	20230721	53.64	2285	-11.38	20230103	1318	53.64	20230721	2445	-17.18	20221129	1318	53.64	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
42	20231123	160725	57	100.00	KONEX			N	N	N	N		N	2025	-5	5	-0.25	0	0	0.00	0	0	0	2330	1730	2030	0.00	0.00	0	0	2030	2030	2030	2030	2030	2030	2030	30	300	500	1210	5	1	6020000	122	-6.98	12.58	12	0.00	-290.00	161.00	2445	20221123	-17.18	1318	20230721	53.64	2285	-11.38	20230103	1318	53.64	20230721	2445	-17.18	20221123	1318	53.64	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
43	20231123	150750	57	100.00	KONEX			N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2330	1730	2030	0.00	0.00	0	0	2030	2030	2030	2030	2030	2030	2030	30	300	500	1210	5	1	6020000	122	-7.00	12.61	12	0.00	-290.00	161.00	2445	20221123	-16.97	1318	20230721	54.02	2285	-11.16	20230103	1318	54.02	20230721	2445	-16.97	20221123	1318	54.02	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
44	20231123	140746	57	100.00	KONEX			N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2330	1730	2030	0.00	0.00	0	0	2030	2030	2030	2030	2030	2030	2030	30	300	500	1210	5	1	6020000	122	-7.00	12.61	12	0.00	-290.00	161.00	2445	20221123	-16.97	1318	20230721	54.02	2285	-11.16	20230103	1318	54.02	20230721	2445	-16.97	20221123	1318	54.02	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
45	20231123	130746	57	100.00	KONEX			N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2330	1730	2030	0.00	0.00	0	0	2030	2030	2030	2030	2030	2030	2030	30	300	500	1210	5	1	6020000	122	-7.00	12.61	12	0.00	-290.00	161.00	2445	20221123	-16.97	1318	20230721	54.02	2285	-11.16	20230103	1318	54.02	20230721	2445	-16.97	20221123	1318	54.02	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
46	20231123	120737	57	100.00	KONEX			N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2330	1730	2030	0.00	0.00	0	0	2030	2030	2030	2030	2030	2030	2030	30	300	500	1210	5	1	6020000	122	-7.00	12.61	12	0.00	-290.00	161.00	2445	20221123	-16.97	1318	20230721	54.02	2285	-11.16	20230103	1318	54.02	20230721	2445	-16.97	20221123	1318	54.02	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
47	20231123	110754	57	100.00	KONEX			N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2330	1730	2030	0.00	0.00	0	0	2030	2030	2030	2030	2030	2030	2030	30	300	500	1210	5	1	6020000	122	-7.00	12.61	12	0.00	-290.00	161.00	2445	20221123	-16.97	1318	20230721	54.02	2285	-11.16	20230103	1318	54.02	20230721	2445	-16.97	20221123	1318	54.02	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
48	20231123	100737	57	100.00	KONEX			N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2330	1730	2030	0.00	0.00	0	0	2030	2030	2030	2030	2030	2030	2030	30	300	500	1210	5	1	6020000	122	-7.00	12.61	12	0.00	-290.00	161.00	2445	20221123	-16.97	1318	20230721	54.02	2285	-11.16	20230103	1318	54.02	20230721	2445	-16.97	20221123	1318	54.02	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
49	20231123	090733	57	100.00	KONEX			N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2330	1730	2030	0.00	0.00	0	0	2030	2030	2030	2030	2030	2030	2030	30	300	500	1210	5	1	6020000	122	-7.00	12.61	12	0.00	-290.00	161.00	2445	20221123	-16.97	1318	20230721	54.02	2285	-11.16	20230103	1318	54.02	20230721	2445	-16.97	20221123	1318	54.02	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
50	20231122	160708	57	100.00	KONEX			N	N	N	N		N	2030	-5	5	-0.25	0	0	0.00	0	0	0	2340	1730	2035	0.00	0.00	0	0	2035	2035	2035	2035	2035	2035	2035	30	305	500	1220	5	1	6020000	122	-7.00	12.61	12	0.00	-290.00	161.00	2445	20221123	-16.97	1318	20230721	54.02	2285	-11.16	20230103	1318	54.02	20230721	2445	-16.97	20221123	1318	54.02	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
51	20231122	150721	57	100.00	KONEX			N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2340	1730	2035	0.00	0.00	0	0	2035	2035	2035	2035	2035	2035	2035	30	305	500	1220	5	1	6020000	123	-7.02	12.64	12	0.00	-290.00	161.00	2445	20221123	-16.77	1318	20230721	54.40	2285	-10.94	20230103	1318	54.40	20230721	2445	-16.77	20221123	1318	54.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
52	20231122	140714	57	100.00	KONEX			N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2340	1730	2035	0.00	0.00	0	0	2035	2035	2035	2035	2035	2035	2035	30	305	500	1220	5	1	6020000	123	-7.02	12.64	12	0.00	-290.00	161.00	2445	20221123	-16.77	1318	20230721	54.40	2285	-10.94	20230103	1318	54.40	20230721	2445	-16.77	20221123	1318	54.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
53	20231122	130741	57	100.00	KONEX			N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2340	1730	2035	0.00	0.00	0	0	2035	2035	2035	2035	2035	2035	2035	30	305	500	1220	5	1	6020000	123	-7.02	12.64	12	0.00	-290.00	161.00	2445	20221123	-16.77	1318	20230721	54.40	2285	-10.94	20230103	1318	54.40	20230721	2445	-16.77	20221123	1318	54.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
54	20231122	120744	57	100.00	KONEX			N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2340	1730	2035	0.00	0.00	0	0	2035	2035	2035	2035	2035	2035	2035	30	305	500	1220	5	1	6020000	123	-7.02	12.64	12	0.00	-290.00	161.00	2445	20221123	-16.77	1318	20230721	54.40	2285	-10.94	20230103	1318	54.40	20230721	2445	-16.77	20221123	1318	54.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
55	20231122	110817	57	100.00	KONEX			N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2340	1730	2035	0.00	0.00	0	0	2035	2035	2035	2035	2035	2035	2035	30	305	500	1220	5	1	6020000	123	-7.02	12.64	12	0.00	-290.00	161.00	2445	20221123	-16.77	1318	20230721	54.40	2285	-10.94	20230103	1318	54.40	20230721	2445	-16.77	20221123	1318	54.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
56	20231122	100755	57	100.00	KONEX			N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2340	1730	2035	0.00	0.00	0	0	2035	2035	2035	2035	2035	2035	2035	30	305	500	1220	5	1	6020000	123	-7.02	12.64	12	0.00	-290.00	161.00	2445	20221123	-16.77	1318	20230721	54.40	2285	-10.94	20230103	1318	54.40	20230721	2445	-16.77	20221123	1318	54.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
57	20231122	090716	57	100.00	KONEX			N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2340	1730	2035	0.00	0.00	0	0	2035	2035	2035	2035	2035	2035	2035	30	305	500	1220	5	1	6020000	123	-7.02	12.64	12	0.00	-290.00	161.00	2445	20221123	-16.77	1318	20230721	54.40	2285	-10.94	20230103	1318	54.40	20230721	2445	-16.77	20221123	1318	54.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
58	20231121	160719	57	100.00	KONEX			N	N	N	N		N	2035	238	2	13.24	2035	1	50.00	2035	2035	2035	2065	1528	1797	2035.00	0.00	0	0	1975	1886	1708	1619	1441	1930	1663	30	268	500	1070	5	1	6020000	123	-7.02	12.64	12	0.00	-290.00	161.00	2445	20221123	-16.77	1318	20230721	54.40	2285	-10.94	20230103	1318	54.40	20230721	2445	-16.77	20221123	1318	54.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
59	20231121	150719	57	100.00	KONEX			N	N	N	N		N	2035	238	2	13.24	2035	1	50.00	2035	2035	2035	2065	1528	1797	2035.00	0.00	0	0	1975	1886	1708	1619	1441	1930	1663	30	268	500	1070	5	1	6020000	123	-7.02	12.64	12	0.00	-290.00	161.00	2445	20221123	-16.77	1318	20230721	54.40	2285	-10.94	20230103	1318	54.40	20230721	2445	-16.77	20221123	1318	54.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
60	20231121	140711	57	100.00	KONEX			N	N	N	N		N	2035	238	2	13.24	2035	1	50.00	2035	2035	2035	2065	1528	1797	2035.00	0.00	0	0	1975	1886	1708	1619	1441	1930	1663	30	268	500	1070	5	1	6020000	123	-7.02	12.64	12	0.00	-290.00	161.00	2445	20221123	-16.77	1318	20230721	54.40	2285	-10.94	20230103	1318	54.40	20230721	2445	-16.77	20221123	1318	54.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
61	20231121	130705	57	100.00	KONEX			N	N	N	N		N	2035	238	2	13.24	2035	1	50.00	2035	2035	2035	2065	1528	1797	2035.00	0.00	0	0	1975	1886	1708	1619	1441	1930	1663	30	268	500	1070	5	1	6020000	123	-7.02	12.64	12	0.00	-290.00	161.00	2445	20221123	-16.77	1318	20230721	54.40	2285	-10.94	20230103	1318	54.40	20230721	2445	-16.77	20221123	1318	54.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
62	20231121	120704	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1975	1886	1708	1619	1441	1930	1663	30	268	500	1070	1	1	6020000	108	-6.20	11.16	12	0.00	-290.00	161.00	2445	20221123	-26.50	1318	20230721	36.34	2285	-21.36	20230103	1318	36.34	20230721	2445	-26.50	20221123	1318	36.34	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
63	20231121	110702	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1975	1886	1708	1619	1441	1930	1663	30	268	500	1070	1	1	6020000	108	-6.20	11.16	12	0.00	-290.00	161.00	2445	20221123	-26.50	1318	20230721	36.34	2285	-21.36	20230103	1318	36.34	20230721	2445	-26.50	20221123	1318	36.34	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
64	20231121	100646	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1975	1886	1708	1619	1441	1930	1663	30	268	500	1070	1	1	6020000	108	-6.20	11.16	12	0.00	-290.00	161.00	2445	20221123	-26.50	1318	20230721	36.34	2285	-21.36	20230103	1318	36.34	20230721	2445	-26.50	20221123	1318	36.34	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
65	20231121	090655	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1975	1886	1708	1619	1441	1930	1663	30	268	500	1070	1	1	6020000	108	-6.20	11.16	12	0.00	-290.00	161.00	2445	20221123	-26.50	1318	20230721	36.34	2285	-21.36	20230103	1318	36.34	20230721	2445	-26.50	20221123	1318	36.34	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
66	20231120	160701	57	100.00	KONEX			N	N	N	N		N	1797	-3	5	-0.17	3327	2	0.00	1530	1797	1530	2070	1530	1800	1663.50	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.20	11.16	12	0.00	-290.00	161.00	2445	20221116	-26.50	1318	20230721	36.34	2285	-21.36	20230103	1318	36.34	20230721	2445	-26.50	20221123	1318	36.34	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
67	20231120	150706	57	100.00	KONEX			N	N	N	N		N	1797	-3	5	-0.17	3327	2	0.00	1530	1797	1530	2070	1530	1800	1663.50	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.20	11.16	12	0.00	-290.00	161.00	2445	20221116	-26.50	1318	20230721	36.34	2285	-21.36	20230103	1318	36.34	20230721	2445	-26.50	20221123	1318	36.34	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
68	20231120	140705	57	100.00	KONEX			N	N	N	N		N	1797	-3	5	-0.17	3327	2	0.00	1530	1797	1530	2070	1530	1800	1663.50	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.20	11.16	12	0.00	-290.00	161.00	2445	20221116	-26.50	1318	20230721	36.34	2285	-21.36	20230103	1318	36.34	20230721	2445	-26.50	20221123	1318	36.34	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
69	20231120	130700	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2445	20221116	-26.38	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2445	-26.38	20221123	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
70	20231120	120702	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2445	20221116	-26.38	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2445	-26.38	20221123	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
71	20231120	110701	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2445	20221116	-26.38	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2445	-26.38	20221123	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
72	20231120	100658	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2445	20221116	-26.38	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2445	-26.38	20221123	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
73	20231120	090704	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2445	20221116	-26.38	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2445	-26.38	20221123	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
74	20231117	160718	57	100.00	KONEX			N	N	N	N		N	1800	-245	5	-11.98	0	0	0.00	0	0	0	2350	1740	2045	0.00	0.00	0	0	2045	2045	2045	2045	2045	2045	2045	30	305	500	1220	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2445	20221116	-26.38	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2445	-26.38	20221123	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
75	20231117	150722	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2350	1740	2045	0.00	0.00	0	0	2045	2045	2045	2045	2045	2045	2045	30	305	500	1220	5	1	6020000	123	-7.05	12.70	12	0.00	-290.00	161.00	2445	20221116	-16.36	1318	20230721	55.16	2285	-10.50	20230103	1318	55.16	20230721	2445	-16.36	20221123	1318	55.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
76	20231117	140719	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2350	1740	2045	0.00	0.00	0	0	2045	2045	2045	2045	2045	2045	2045	30	305	500	1220	5	1	6020000	123	-7.05	12.70	12	0.00	-290.00	161.00	2445	20221116	-16.36	1318	20230721	55.16	2285	-10.50	20230103	1318	55.16	20230721	2445	-16.36	20221123	1318	55.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
77	20231117	130718	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2350	1740	2045	0.00	0.00	0	0	2045	2045	2045	2045	2045	2045	2045	30	305	500	1220	5	1	6020000	123	-7.05	12.70	12	0.00	-290.00	161.00	2445	20221116	-16.36	1318	20230721	55.16	2285	-10.50	20230103	1318	55.16	20230721	2445	-16.36	20221123	1318	55.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
78	20231117	120719	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2350	1740	2045	0.00	0.00	0	0	2045	2045	2045	2045	2045	2045	2045	30	305	500	1220	5	1	6020000	123	-7.05	12.70	12	0.00	-290.00	161.00	2445	20221116	-16.36	1318	20230721	55.16	2285	-10.50	20230103	1318	55.16	20230721	2445	-16.36	20221123	1318	55.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
79	20231117	110722	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2350	1740	2045	0.00	0.00	0	0	2045	2045	2045	2045	2045	2045	2045	30	305	500	1220	5	1	6020000	123	-7.05	12.70	12	0.00	-290.00	161.00	2445	20221116	-16.36	1318	20230721	55.16	2285	-10.50	20230103	1318	55.16	20230721	2445	-16.36	20221123	1318	55.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
80	20231117	100719	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2350	1740	2045	0.00	0.00	0	0	2045	2045	2045	2045	2045	2045	2045	30	305	500	1220	5	1	6020000	123	-7.05	12.70	12	0.00	-290.00	161.00	2445	20221116	-16.36	1318	20230721	55.16	2285	-10.50	20230103	1318	55.16	20230721	2445	-16.36	20221123	1318	55.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
81	20231117	090721	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2350	1740	2045	0.00	0.00	0	0	2045	2045	2045	2045	2045	2045	2045	30	305	500	1220	5	1	6020000	123	-7.05	12.70	12	0.00	-290.00	161.00	2445	20221116	-16.36	1318	20230721	55.16	2285	-10.50	20230103	1318	55.16	20230721	2445	-16.36	20221123	1318	55.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
82	20231116	160720	57	100.00	KONEX			N	N	N	N		N	2045	260	2	14.57	2045	1	0.00	2045	2045	2045	2050	1518	1785	2045.00	0.00	0	0	1785	1785	1785	1785	1785	1785	1785	30	265	500	1070	5	1	6020000	123	-7.05	12.70	12	0.00	-290.00	161.00	2495	20221114	-18.04	1318	20230721	55.16	2285	-10.50	20230103	1318	55.16	20230721	2445	-16.36	20221116	1318	55.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
83	20231116	150716	57	100.00	KONEX			N	N	N	N		N	2045	260	2	14.57	2045	1	0.00	2045	2045	2045	2050	1518	1785	2045.00	0.00	0	0	1785	1785	1785	1785	1785	1785	1785	30	265	500	1070	5	1	6020000	123	-7.05	12.70	12	0.00	-290.00	161.00	2495	20221114	-18.04	1318	20230721	55.16	2285	-10.50	20230103	1318	55.16	20230721	2445	-16.36	20221116	1318	55.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
84	20231116	140654	57	100.00	KONEX			N	N	N	N		N	2045	260	2	14.57	2045	1	0.00	2045	2045	2045	2050	1518	1785	2045.00	0.00	0	0	1785	1785	1785	1785	1785	1785	1785	30	265	500	1070	5	1	6020000	123	-7.05	12.70	12	0.00	-290.00	161.00	2495	20221114	-18.04	1318	20230721	55.16	2285	-10.50	20230103	1318	55.16	20230721	2445	-16.36	20221116	1318	55.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
85	20231116	130715	57	100.00	KONEX			N	N	N	N		N	2045	260	2	14.57	2045	1	0.00	2045	2045	2045	2050	1518	1785	2045.00	0.00	0	0	1785	1785	1785	1785	1785	1785	1785	30	265	500	1070	5	1	6020000	123	-7.05	12.70	12	0.00	-290.00	161.00	2495	20221114	-18.04	1318	20230721	55.16	2285	-10.50	20230103	1318	55.16	20230721	2445	-16.36	20221116	1318	55.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
86	20231116	120717	57	100.00	KONEX			N	N	N	N		N	2045	260	2	14.57	2045	1	0.00	2045	2045	2045	2050	1518	1785	2045.00	0.00	0	0	1785	1785	1785	1785	1785	1785	1785	30	265	500	1070	5	1	6020000	123	-7.05	12.70	12	0.00	-290.00	161.00	2495	20221114	-18.04	1318	20230721	55.16	2285	-10.50	20230103	1318	55.16	20230721	2445	-16.36	20221116	1318	55.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
87	20231116	110715	57	100.00	KONEX			N	N	N	N		N	2045	260	2	14.57	2045	1	0.00	2045	2045	2045	2050	1518	1785	2045.00	0.00	0	0	1785	1785	1785	1785	1785	1785	1785	30	265	500	1070	5	1	6020000	123	-7.05	12.70	12	0.00	-290.00	161.00	2495	20221114	-18.04	1318	20230721	55.16	2285	-10.50	20230103	1318	55.16	20230721	2445	-16.36	20221116	1318	55.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
88	20231116	100715	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1785	1785	1785	1785	1785	1785	1785	30	265	500	1070	1	1	6020000	107	-6.16	11.09	12	0.00	-290.00	161.00	2495	20221114	-28.46	1318	20230721	35.43	2285	-21.88	20230103	1318	35.43	20230721	2445	-26.99	20221116	1318	35.43	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
89	20231116	090716	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1785	1785	1785	1785	1785	1785	1785	30	265	500	1070	1	1	6020000	107	-6.16	11.09	12	0.00	-290.00	161.00	2495	20221114	-28.46	1318	20230721	35.43	2285	-21.88	20230103	1318	35.43	20230721	2445	-26.99	20221116	1318	35.43	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
90	20231115	160629	57	100.00	KONEX			N	N	N	N		N	1785	-310	4	-14.80	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2308	2201	1988	1881	1668	2255	1935	30	310	500	1250	1	1	6020000	107	-6.16	11.09	12	0.00	-290.00	161.00	2495	20221114	-28.46	1318	20230721	35.43	2285	-21.88	20230103	1318	35.43	20230721	2445	-26.99	20221116	1318	35.43	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
91	20231115	150725	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2308	2201	1988	1881	1668	2255	1935	30	310	500	1250	5	1	6020000	126	-7.22	13.01	12	0.00	-290.00	161.00	2495	20221114	-16.03	1318	20230721	58.95	2285	-8.32	20230103	1318	58.95	20230721	2445	-14.31	20221116	1318	58.95	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
92	20231115	140723	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2308	2201	1988	1881	1668	2255	1935	30	310	500	1250	5	1	6020000	126	-7.22	13.01	12	0.00	-290.00	161.00	2495	20221114	-16.03	1318	20230721	58.95	2285	-8.32	20230103	1318	58.95	20230721	2445	-14.31	20221116	1318	58.95	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
93	20231115	130726	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2308	2201	1988	1881	1668	2255	1935	30	310	500	1250	5	1	6020000	126	-7.22	13.01	12	0.00	-290.00	161.00	2495	20221114	-16.03	1318	20230721	58.95	2285	-8.32	20230103	1318	58.95	20230721	2445	-14.31	20221116	1318	58.95	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
94	20231115	120728	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2308	2201	1988	1881	1668	2255	1935	30	310	500	1250	5	1	6020000	126	-7.22	13.01	12	0.00	-290.00	161.00	2495	20221114	-16.03	1318	20230721	58.95	2285	-8.32	20230103	1318	58.95	20230721	2445	-14.31	20221116	1318	58.95	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
95	20231115	110734	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2308	2201	1988	1881	1668	2255	1935	30	310	500	1250	5	1	6020000	126	-7.22	13.01	12	0.00	-290.00	161.00	2495	20221114	-16.03	1318	20230721	58.95	2285	-8.32	20230103	1318	58.95	20230721	2445	-14.31	20221116	1318	58.95	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
96	20231115	100729	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2308	2201	1988	1881	1668	2255	1935	30	310	500	1250	5	1	6020000	126	-7.22	13.01	12	0.00	-290.00	161.00	2495	20221114	-16.03	1318	20230721	58.95	2285	-8.32	20230103	1318	58.95	20230721	2445	-14.31	20221116	1318	58.95	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
97	20231115	090720	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2308	2201	1988	1881	1668	2255	1935	30	310	500	1250	5	1	6020000	126	-7.22	13.01	12	0.00	-290.00	161.00	2495	20221114	-16.03	1318	20230721	58.95	2285	-8.32	20230103	1318	58.95	20230721	2445	-14.31	20221116	1318	58.95	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
98	20231114	160712	57	100.00	KONEX			N	N	N	N		N	2095	10	2	0.48	3870	2	0.00	1775	2095	1775	2395	1775	2085	1935.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	30	310	500	1250	5	1	6020000	126	-7.22	13.01	12	0.00	-290.00	161.00	2495	20221114	-16.03	1318	20230721	58.95	2285	-8.32	20230103	1318	58.95	20230721	2495	-16.03	20221114	1318	58.95	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
99	20231114	150714	57	100.00	KONEX			N	N	N	N		N	1775	-310	4	-14.87	1775	1	0.00	1775	1775	1775	2395	1775	2085	1775.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	30	310	500	1250	1	1	6020000	107	-6.12	11.02	12	0.00	-290.00	161.00	2495	20221114	-28.86	1318	20230721	34.67	2285	-22.32	20230103	1318	34.67	20230721	2495	-28.86	20221114	1318	34.67	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
100	20231114	140714	57	100.00	KONEX			N	N	N	N		N	1775	-310	4	-14.87	1775	1	0.00	1775	1775	1775	2395	1775	2085	1775.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	30	310	500	1250	1	1	6020000	107	-6.12	11.02	12	0.00	-290.00	161.00	2495	20221114	-28.86	1318	20230721	34.67	2285	-22.32	20230103	1318	34.67	20230721	2495	-28.86	20221114	1318	34.67	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
101	20231114	130715	57	100.00	KONEX			N	N	N	N		N	1775	-310	4	-14.87	1775	1	0.00	1775	1775	1775	2395	1775	2085	1775.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	30	310	500	1250	1	1	6020000	107	-6.12	11.02	12	0.00	-290.00	161.00	2495	20221114	-28.86	1318	20230721	34.67	2285	-22.32	20230103	1318	34.67	20230721	2495	-28.86	20221114	1318	34.67	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
102	20231114	120716	57	100.00	KONEX			N	N	N	N		N	1775	-310	4	-14.87	1775	1	0.00	1775	1775	1775	2395	1775	2085	1775.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	30	310	500	1250	1	1	6020000	107	-6.12	11.02	12	0.00	-290.00	161.00	2495	20221114	-28.86	1318	20230721	34.67	2285	-22.32	20230103	1318	34.67	20230721	2495	-28.86	20221114	1318	34.67	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
103	20231114	110724	57	100.00	KONEX			N	N	N	N		N	1775	-310	4	-14.87	1775	1	0.00	1775	1775	1775	2395	1775	2085	1775.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	30	310	500	1250	1	1	6020000	107	-6.12	11.02	12	0.00	-290.00	161.00	2495	20221114	-28.86	1318	20230721	34.67	2285	-22.32	20230103	1318	34.67	20230721	2495	-28.86	20221114	1318	34.67	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
104	20231114	100716	57	100.00	KONEX			N	N	N	N		N	1775	-310	4	-14.87	1775	1	0.00	1775	1775	1775	2395	1775	2085	1775.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	30	310	500	1250	1	1	6020000	107	-6.12	11.02	12	0.00	-290.00	161.00	2495	20221114	-28.86	1318	20230721	34.67	2285	-22.32	20230103	1318	34.67	20230721	2495	-28.86	20221114	1318	34.67	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
105	20231114	090709	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	30	310	500	1250	5	1	6020000	126	-7.19	12.95	12	0.00	-290.00	161.00	2495	20221114	-16.43	1318	20230721	58.19	2285	-8.75	20230103	1318	58.19	20230721	2495	-16.43	20221114	1318	58.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
106	20231113	160704	57	100.00	KONEX			N	N	N	N		N	2085	-50	5	-2.34	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	30	320	500	1280	5	1	6020000	126	-7.19	12.95	12	0.00	-290.00	161.00	2495	20221114	-16.43	1318	20230721	58.19	2285	-8.75	20230103	1318	58.19	20230721	2495	-16.43	20221114	1318	58.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
107	20231113	150702	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	30	320	500	1280	5	1	6020000	129	-7.36	13.26	12	0.00	-290.00	161.00	2495	20221114	-14.43	1318	20230721	61.99	2285	-6.56	20230103	1318	61.99	20230721	2495	-14.43	20221114	1318	61.99	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
108	20231113	140701	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	30	320	500	1280	5	1	6020000	129	-7.36	13.26	12	0.00	-290.00	161.00	2495	20221114	-14.43	1318	20230721	61.99	2285	-6.56	20230103	1318	61.99	20230721	2495	-14.43	20221114	1318	61.99	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
109	20231113	130700	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	30	320	500	1280	5	1	6020000	129	-7.36	13.26	12	0.00	-290.00	161.00	2495	20221114	-14.43	1318	20230721	61.99	2285	-6.56	20230103	1318	61.99	20230721	2495	-14.43	20221114	1318	61.99	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
110	20231113	120700	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	30	320	500	1280	5	1	6020000	129	-7.36	13.26	12	0.00	-290.00	161.00	2495	20221114	-14.43	1318	20230721	61.99	2285	-6.56	20230103	1318	61.99	20230721	2495	-14.43	20221114	1318	61.99	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
111	20231113	110658	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	30	320	500	1280	5	1	6020000	129	-7.36	13.26	12	0.00	-290.00	161.00	2495	20221114	-14.43	1318	20230721	61.99	2285	-6.56	20230103	1318	61.99	20230721	2495	-14.43	20221114	1318	61.99	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
112	20231113	100656	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	30	320	500	1280	5	1	6020000	129	-7.36	13.26	12	0.00	-290.00	161.00	2495	20221114	-14.43	1318	20230721	61.99	2285	-6.56	20230103	1318	61.99	20230721	2495	-14.43	20221114	1318	61.99	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
113	20231113	090702	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	30	320	500	1280	5	1	6020000	129	-7.36	13.26	12	0.00	-290.00	161.00	2495	20221114	-14.43	1318	20230721	61.99	2285	-6.56	20230103	1318	61.99	20230721	2495	-14.43	20221114	1318	61.99	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
114	20231110	160717	57	100.00	KONEX			N	N	N	N		N	2135	-30	5	-1.39	0	0	0.00	0	0	0	2485	1845	2165	0.00	0.00	0	0	2399	2282	2113	1996	1827	2197	1911	30	320	500	1290	5	1	6020000	129	-7.36	13.26	12	0.00	-290.00	161.00	2495	20221114	-14.43	1318	20230721	61.99	2285	-6.56	20230103	1318	61.99	20230721	2495	-14.43	20221114	1318	61.99	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
115	20231110	150713	57	100.00	KONEX			N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2485	1845	2165	0.00	0.00	0	0	2399	2282	2113	1996	1827	2197	1911	30	320	500	1290	5	1	6020000	130	-7.47	13.45	12	0.00	-290.00	161.00	2495	20221114	-13.23	1318	20230721	64.26	2285	-5.25	20230103	1318	64.26	20230721	2495	-13.23	20221114	1318	64.26	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
116	20231110	140704	57	100.00	KONEX			N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2485	1845	2165	0.00	0.00	0	0	2399	2282	2113	1996	1827	2197	1911	30	320	500	1290	5	1	6020000	130	-7.47	13.45	12	0.00	-290.00	161.00	2495	20221114	-13.23	1318	20230721	64.26	2285	-5.25	20230103	1318	64.26	20230721	2495	-13.23	20221114	1318	64.26	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
117	20231110	130706	57	100.00	KONEX			N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2485	1845	2165	0.00	0.00	0	0	2399	2282	2113	1996	1827	2197	1911	30	320	500	1290	5	1	6020000	130	-7.47	13.45	12	0.00	-290.00	161.00	2495	20221114	-13.23	1318	20230721	64.26	2285	-5.25	20230103	1318	64.26	20230721	2495	-13.23	20221114	1318	64.26	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
118	20231110	120708	57	100.00	KONEX			N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2485	1845	2165	0.00	0.00	0	0	2399	2282	2113	1996	1827	2197	1911	30	320	500	1290	5	1	6020000	130	-7.47	13.45	12	0.00	-290.00	161.00	2495	20221114	-13.23	1318	20230721	64.26	2285	-5.25	20230103	1318	64.26	20230721	2495	-13.23	20221114	1318	64.26	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
119	20231110	110659	57	100.00	KONEX			N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2485	1845	2165	0.00	0.00	0	0	2399	2282	2113	1996	1827	2197	1911	30	320	500	1290	5	1	6020000	130	-7.47	13.45	12	0.00	-290.00	161.00	2495	20221114	-13.23	1318	20230721	64.26	2285	-5.25	20230103	1318	64.26	20230721	2495	-13.23	20221114	1318	64.26	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
120	20231110	100707	57	100.00	KONEX			N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2485	1845	2165	0.00	0.00	0	0	2399	2282	2113	1996	1827	2197	1911	30	320	500	1290	5	1	6020000	130	-7.47	13.45	12	0.00	-290.00	161.00	2495	20221114	-13.23	1318	20230721	64.26	2285	-5.25	20230103	1318	64.26	20230721	2495	-13.23	20221114	1318	64.26	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
121	20231110	090654	57	100.00	KONEX			N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2485	1845	2165	0.00	0.00	0	0	2399	2282	2113	1996	1827	2197	1911	30	320	500	1290	5	1	6020000	130	-7.47	13.45	12	0.00	-290.00	161.00	2495	20221114	-13.23	1318	20230721	64.26	2285	-5.25	20230103	1318	64.26	20230721	2495	-13.23	20221114	1318	64.26	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
122	20231109	160648	57	100.00	KONEX			N	N	N	N		N	2165	221	2	11.37	53561595	27552	2755200.00	2230	2230	1944	2235	1653	1944	1944.02	0.00	0	0	1944	1944	1944	1944	1944	1944	1944	30	291	500	1160	5	1	6020000	130	-7.47	13.45	12	0.46	-290.00	161.00	2495	20221114	-13.23	1318	20230721	64.26	2285	-5.25	20230103	1318	64.26	20230721	2495	-13.23	20221114	1318	64.26	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
123	20231109	150648	57	100.00	KONEX			N	N	N	N		N	2165	221	2	11.37	53561595	27552	2755200.00	2230	2230	1944	2235	1653	1944	1944.02	0.00	0	0	1944	1944	1944	1944	1944	1944	1944	30	291	500	1160	5	1	6020000	130	-7.47	13.45	12	0.46	-290.00	161.00	2495	20221114	-13.23	1318	20230721	64.26	2285	-5.25	20230103	1318	64.26	20230721	2495	-13.23	20221114	1318	64.26	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
124	20231109	140646	57	100.00	KONEX			N	N	N	N		N	2230	286	2	14.71	2230	1	100.00	2230	2230	2230	2235	1653	1944	2230.00	0.00	0	0	1944	1944	1944	1944	1944	1944	1944	30	291	500	1160	5	1	6020000	134	-7.69	13.85	12	0.00	-290.00	161.00	2495	20221114	-10.62	1318	20230721	69.20	2285	-2.41	20230103	1318	69.20	20230721	2495	-10.62	20221114	1318	69.20	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
125	20231109	130649	57	100.00	KONEX			N	N	N	N		N	2230	286	2	14.71	2230	1	100.00	2230	2230	2230	2235	1653	1944	2230.00	0.00	0	0	1944	1944	1944	1944	1944	1944	1944	30	291	500	1160	5	1	6020000	134	-7.69	13.85	12	0.00	-290.00	161.00	2495	20221114	-10.62	1318	20230721	69.20	2285	-2.41	20230103	1318	69.20	20230721	2495	-10.62	20221114	1318	69.20	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
126	20231109	120653	57	100.00	KONEX			N	N	N	N		N	2230	286	2	14.71	2230	1	100.00	2230	2230	2230	2235	1653	1944	2230.00	0.00	0	0	1944	1944	1944	1944	1944	1944	1944	30	291	500	1160	5	1	6020000	134	-7.69	13.85	12	0.00	-290.00	161.00	2495	20221114	-10.62	1318	20230721	69.20	2285	-2.41	20230103	1318	69.20	20230721	2495	-10.62	20221114	1318	69.20	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
127	20231109	110651	57	100.00	KONEX			N	N	N	N		N	2230	286	2	14.71	2230	1	100.00	2230	2230	2230	2235	1653	1944	2230.00	0.00	0	0	1944	1944	1944	1944	1944	1944	1944	30	291	500	1160	5	1	6020000	134	-7.69	13.85	12	0.00	-290.00	161.00	2495	20221114	-10.62	1318	20230721	69.20	2285	-2.41	20230103	1318	69.20	20230721	2495	-10.62	20221114	1318	69.20	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
128	20231109	100646	57	100.00	KONEX			N	N	N	N		N	2230	286	2	14.71	2230	1	100.00	2230	2230	2230	2235	1653	1944	2230.00	0.00	0	0	1944	1944	1944	1944	1944	1944	1944	30	291	500	1160	5	1	6020000	134	-7.69	13.85	12	0.00	-290.00	161.00	2495	20221114	-10.62	1318	20230721	69.20	2285	-2.41	20230103	1318	69.20	20230721	2495	-10.62	20221114	1318	69.20	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
129	20231109	090648	57	100.00	KONEX			N	N	N	N		N	1944	0	3	0.00	0	0	0.00	0	0	0	2235	1653	1944	0.00	0.00	0	0	1944	1944	1944	1944	1944	1944	1944	30	291	500	1160	1	1	6020000	117	-6.70	12.07	12	0.00	-290.00	161.00	2495	20221114	-22.08	1318	20230721	47.50	2285	-14.92	20230103	1318	47.50	20230721	2495	-22.08	20221114	1318	47.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
130	20231108	160643	57	100.00	KONEX			N	N	N	N		N	1944	253	1	14.96	1944	1	0.00	1944	1944	1944	1944	1438	1691	1944.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	1010	1	1	6020000	117	-6.70	12.07	12	0.00	-290.00	161.00	2495	20221114	-22.08	1318	20230721	47.50	2285	-14.92	20230103	1318	47.50	20230721	2495	-22.08	20221114	1318	47.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
131	20231108	150646	57	100.00	KONEX			N	N	N	N		N	1944	253	1	14.96	1944	1	0.00	1944	1944	1944	1944	1438	1691	1944.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	1010	1	1	6020000	117	-6.70	12.07	12	0.00	-290.00	161.00	2495	20221114	-22.08	1318	20230721	47.50	2285	-14.92	20230103	1318	47.50	20230721	2495	-22.08	20221114	1318	47.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
132	20231108	140643	57	100.00	KONEX			N	N	N	N		N	1944	253	1	14.96	1944	1	0.00	1944	1944	1944	1944	1438	1691	1944.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	1010	1	1	6020000	117	-6.70	12.07	12	0.00	-290.00	161.00	2495	20221114	-22.08	1318	20230721	47.50	2285	-14.92	20230103	1318	47.50	20230721	2495	-22.08	20221114	1318	47.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
133	20231108	130644	57	100.00	KONEX			N	N	N	N		N	1944	253	1	14.96	1944	1	0.00	1944	1944	1944	1944	1438	1691	1944.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	1010	1	1	6020000	117	-6.70	12.07	12	0.00	-290.00	161.00	2495	20221114	-22.08	1318	20230721	47.50	2285	-14.92	20230103	1318	47.50	20230721	2495	-22.08	20221114	1318	47.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
134	20231108	120637	57	100.00	KONEX			N	N	N	N		N	1944	253	1	14.96	1944	1	0.00	1944	1944	1944	1944	1438	1691	1944.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	1010	1	1	6020000	117	-6.70	12.07	12	0.00	-290.00	161.00	2495	20221114	-22.08	1318	20230721	47.50	2285	-14.92	20230103	1318	47.50	20230721	2495	-22.08	20221114	1318	47.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
135	20231108	110644	57	100.00	KONEX			N	N	N	N		N	1944	253	1	14.96	1944	1	0.00	1944	1944	1944	1944	1438	1691	1944.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	1010	1	1	6020000	117	-6.70	12.07	12	0.00	-290.00	161.00	2495	20221114	-22.08	1318	20230721	47.50	2285	-14.92	20230103	1318	47.50	20230721	2495	-22.08	20221114	1318	47.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
136	20231108	100644	57	100.00	KONEX			N	N	N	N		N	1944	253	1	14.96	1944	1	0.00	1944	1944	1944	1944	1438	1691	1944.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	1010	1	1	6020000	117	-6.70	12.07	12	0.00	-290.00	161.00	2495	20221114	-22.08	1318	20230721	47.50	2285	-14.92	20230103	1318	47.50	20230721	2495	-22.08	20221114	1318	47.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
137	20231108	090641	57	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	1010	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
138	20231107	160644	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
139	20231107	150643	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
140	20231107	140647	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
141	20231107	130645	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
142	20231107	120641	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
143	20231107	110642	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
144	20231107	100649	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
145	20231107	090634	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
146	20231106	160628	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
147	20231106	150631	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
148	20231106	140629	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
149	20231106	130635	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
150	20231106	120632	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
151	20231106	110631	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
152	20231106	100609	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
153	20231106	090631	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
154	20231103	160623	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
155	20231103	150621	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
156	20231103	140622	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
157	20231103	130622	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
158	20231103	120622	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
159	20231103	110626	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
160	20231103	100614	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
161	20231103	090617	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
162	20231102	160616	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
163	20231102	150623	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
164	20231102	140612	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
165	20231102	130618	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
166	20231102	120614	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
167	20231102	110615	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
168	20231102	100616	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
169	20231102	090619	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
170	20231101	160612	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
171	20231101	150614	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
172	20231101	140608	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
173	20231101	130613	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
174	20231101	120627	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
175	20231101	110630	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
176	20231101	100622	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
177	20231101	090622	58	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	30	253	500	0	1	1	6020000	102	-5.83	10.50	12	0.00	-290.00	161.00	2495	20221114	-32.22	1318	20230721	28.30	2285	-26.00	20230103	1318	28.30	20230721	2495	-32.22	20221114	1318	28.30	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N