KissMeData/278990/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	161135	57	100.00	KONEX			N	N	N	N		N	12400	20	2	0.16	617090	50	49.02	12500	13000	11500	14230	10530	12380	12341.80	0.00	0	0	12640	12510	12250	12120	11860	12575	12185	24	1850	500	7420	10	1	4715954	585	-93.23	3.38	12	0.00	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
3	20231130	151134	57	100.00	KONEX			N	N	N	N		N	12490	110	2	0.89	133490	11	10.78	12500	13000	11500	14230	10530	12380	12135.45	0.00	0	0	12640	12510	12250	12120	11860	12575	12185	24	1850	500	7420	10	1	4715954	589	-93.91	3.40	12	0.00	-133.00	3669.00	13900	20230921	-10.14	3000	20230217	316.33	13900	-10.14	20230921	3000	316.33	20230217	13900	-10.14	20230921	3000	316.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
4	20231130	141132	57	100.00	KONEX			N	N	N	N		N	12490	110	2	0.89	133490	11	10.78	12500	13000	11500	14230	10530	12380	12135.45	0.00	0	0	12640	12510	12250	12120	11860	12575	12185	24	1850	500	7420	10	1	4715954	589	-93.91	3.40	12	0.00	-133.00	3669.00	13900	20230921	-10.14	3000	20230217	316.33	13900	-10.14	20230921	3000	316.33	20230217	13900	-10.14	20230921	3000	316.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
5	20231130	131130	57	100.00	KONEX			N	N	N	N		N	12000	-380	5	-3.07	121000	10	9.80	12500	13000	11500	14230	10530	12380	12100.00	0.00	0	0	12640	12510	12250	12120	11860	12575	12185	24	1850	500	7420	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
6	20231130	121144	57	100.00	KONEX			N	N	N	N		N	12000	-380	5	-3.07	121000	10	9.80	12500	13000	11500	14230	10530	12380	12100.00	0.00	0	0	12640	12510	12250	12120	11860	12575	12185	24	1850	500	7420	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
7	20231130	111138	57	100.00	KONEX			N	N	N	N		N	12500	120	2	0.97	109000	9	8.82	12500	13000	11500	14230	10530	12380	12111.11	0.00	0	0	12640	12510	12250	12120	11860	12575	12185	24	1850	500	7420	10	1	4715954	589	-93.98	3.41	12	0.00	-133.00	3669.00	13900	20230921	-10.07	3000	20230217	316.67	13900	-10.07	20230921	3000	316.67	20230217	13900	-10.07	20230921	3000	316.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
8	20231130	101131	57	100.00	KONEX			N	N	N	N		N	11500	-880	5	-7.11	84500	7	6.86	12500	13000	11500	14230	10530	12380	12071.43	0.00	0	0	12640	12510	12250	12120	11860	12575	12185	24	1850	500	7420	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
9	20231130	091131	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	0	0	0.00	0	0	0	14230	10530	12380	0.00	0.00	0	0	12640	12510	12250	12120	11860	12575	12185	24	1850	500	7420	10	1	4715954	584	-93.08	3.37	12	0.00	-133.00	3669.00	13900	20230921	-10.94	3000	20230217	312.67	13900	-10.94	20230921	3000	312.67	20230217	13900	-10.94	20230921	3000	312.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
10	20231129	161126	57	100.00	KONEX			N	N	N	N		N	12380	390	2	3.25	1231180	102	7.62	11990	12380	11990	13780	10200	11990	12070.39	0.00	0	0	12663	12326	11663	11326	10663	12495	11495	24	1790	500	7190	10	1	4715954	584	-93.08	3.37	12	0.00	-133.00	3669.00	13900	20230921	-10.94	3000	20230217	312.67	13900	-10.94	20230921	3000	312.67	20230217	13900	-10.94	20230921	3000	312.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
11	20231129	151138	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	971200	81	6.05	11990	12000	11990	13780	10200	11990	11990.12	0.00	0	0	12663	12326	11663	11326	10663	12495	11495	24	1790	500	7190	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
12	20231129	141130	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	971200	81	6.05	11990	12000	11990	13780	10200	11990	11990.12	0.00	0	0	12663	12326	11663	11326	10663	12495	11495	24	1790	500	7190	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
13	20231129	131132	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	971200	81	6.05	11990	12000	11990	13780	10200	11990	11990.12	0.00	0	0	12663	12326	11663	11326	10663	12495	11495	24	1790	500	7190	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
14	20231129	121133	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	971200	81	6.05	11990	12000	11990	13780	10200	11990	11990.12	0.00	0	0	12663	12326	11663	11326	10663	12495	11495	24	1790	500	7190	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
15	20231129	111133	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	959200	80	5.97	11990	11990	11990	13780	10200	11990	11990.00	0.00	0	0	12663	12326	11663	11326	10663	12495	11495	24	1790	500	7190	10	1	4715954	565	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
16	20231129	101130	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12663	12326	11663	11326	10663	12495	11495	24	1790	500	7190	10	1	4715954	565	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
17	20231129	091125	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12663	12326	11663	11326	10663	12495	11495	24	1790	500	7190	10	1	4715954	565	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
18	20231128	161125	57	100.00	KONEX			N	N	N	N		N	11990	940	2	8.51	15192990	1339	281.30	11060	12000	11000	12700	9400	11050	11346.52	0.00	0	0	11983	11516	11033	10566	10083	11750	10800	24	1650	500	6630	10	1	4715954	565	-90.15	3.27	12	0.03	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
19	20231128	151009	57	100.00	KONEX			N	N	N	N		N	11500	450	2	4.07	14821300	1308	274.79	11060	12000	11000	12700	9400	11050	11331.27	0.00	0	0	11983	11516	11033	10566	10083	11750	10800	24	1650	500	6630	10	1	4715954	542	-86.47	3.13	12	0.03	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
20	20231128	141126	57	100.00	KONEX			N	N	N	N		N	11500	450	2	4.07	14821300	1308	274.79	11060	12000	11000	12700	9400	11050	11331.27	0.00	0	0	11983	11516	11033	10566	10083	11750	10800	24	1650	500	6630	10	1	4715954	542	-86.47	3.13	12	0.03	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
21	20231128	131118	57	100.00	KONEX			N	N	N	N		N	11500	450	2	4.07	14821300	1308	274.79	11060	12000	11000	12700	9400	11050	11331.27	0.00	0	0	11983	11516	11033	10566	10083	11750	10800	24	1650	500	6630	10	1	4715954	542	-86.47	3.13	12	0.03	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
22	20231128	121125	57	100.00	KONEX			N	N	N	N		N	11500	450	2	4.07	12061300	1068	224.37	11060	12000	11000	12700	9400	11050	11293.35	0.00	0	0	11983	11516	11033	10566	10083	11750	10800	24	1650	500	6630	10	1	4715954	542	-86.47	3.13	12	0.02	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
23	20231128	111124	57	100.00	KONEX			N	N	N	N		N	11500	450	2	4.07	9071300	808	169.75	11060	12000	11000	12700	9400	11050	11226.86	0.00	0	0	11983	11516	11033	10566	10083	11750	10800	24	1650	500	6630	10	1	4715954	542	-86.47	3.13	12	0.02	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
24	20231128	101120	57	100.00	KONEX			N	N	N	N		N	11500	450	2	4.07	9071300	808	169.75	11060	12000	11000	12700	9400	11050	11226.86	0.00	0	0	11983	11516	11033	10566	10083	11750	10800	24	1650	500	6630	10	1	4715954	542	-86.47	3.13	12	0.02	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
25	20231128	091121	57	100.00	KONEX			N	N	N	N		N	11050	0	3	0.00	0	0	0.00	0	0	0	12700	9400	11050	0.00	0.00	0	0	11983	11516	11033	10566	10083	11750	10800	24	1650	500	6630	10	1	4715954	521	-83.08	3.01	12	0.00	-133.00	3669.00	13900	20230921	-20.50	3000	20230217	268.33	13900	-20.50	20230921	3000	268.33	20230217	13900	-20.50	20230921	3000	268.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
26	20231127	161113	57	100.00	KONEX			N	N	N	N		N	11050	-450	5	-3.91	5293550	476	107.94	10550	11500	10550	13220	9780	11500	11120.90	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	24	1720	500	6900	10	1	4715954	521	-83.08	3.01	12	0.01	-133.00	3669.00	13900	20230921	-20.50	3000	20230217	268.33	13900	-20.50	20230921	3000	268.33	20230217	13900	-20.50	20230921	3000	268.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
27	20231127	151125	57	100.00	KONEX			N	N	N	N		N	11050	-450	5	-3.91	5293550	476	107.94	10550	11500	10550	13220	9780	11500	11120.90	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	24	1720	500	6900	10	1	4715954	521	-83.08	3.01	12	0.01	-133.00	3669.00	13900	20230921	-20.50	3000	20230217	268.33	13900	-20.50	20230921	3000	268.33	20230217	13900	-20.50	20230921	3000	268.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
28	20231127	141122	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	1977450	176	39.91	10550	11500	10550	13220	9780	11500	11235.51	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
29	20231127	131124	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	942450	86	19.50	10550	11500	10550	13220	9780	11500	10958.72	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
30	20231127	121130	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	942450	86	19.50	10550	11500	10550	13220	9780	11500	10958.72	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
31	20231127	111111	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	942450	86	19.50	10550	11500	10550	13220	9780	11500	10958.72	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
32	20231127	101108	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	631950	59	13.38	10550	11500	10550	13220	9780	11500	10711.02	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
33	20231127	091113	57	100.00	KONEX			N	N	N	N		N	10550	-950	5	-8.26	516950	49	11.11	10550	10550	10550	13220	9780	11500	10550.00	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	24	1720	500	6900	10	1	4715954	498	-79.32	2.88	12	0.00	-133.00	3669.00	13900	20230921	-24.10	3000	20230217	251.67	13900	-24.10	20230921	3000	251.67	20230217	13900	-24.10	20230921	3000	251.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
34	20231124	161105	57	100.00	KONEX			N	N	N	N		N	11500	-480	5	-4.01	5286300	441	127.46	12000	12000	11500	13770	10190	11980	11987.07	0.00	0	0	12553	12266	11693	11406	10833	12410	11550	24	1790	500	7180	10	1	4715954	542	-86.47	3.13	12	0.01	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
35	20231124	151114	57	100.00	KONEX			N	N	N	N		N	11990	10	2	0.08	5171300	431	124.57	12000	12000	11500	13770	10190	11980	11998.38	0.00	0	0	12553	12266	11693	11406	10833	12410	11550	24	1790	500	7180	10	1	4715954	565	-90.15	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
36	20231124	141112	57	100.00	KONEX			N	N	N	N		N	11990	10	2	0.08	5171300	431	124.57	12000	12000	11500	13770	10190	11980	11998.38	0.00	0	0	12553	12266	11693	11406	10833	12410	11550	24	1790	500	7180	10	1	4715954	565	-90.15	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
37	20231124	131107	57	100.00	KONEX			N	N	N	N		N	11990	10	2	0.08	5171300	431	124.57	12000	12000	11500	13770	10190	11980	11998.38	0.00	0	0	12553	12266	11693	11406	10833	12410	11550	24	1790	500	7180	10	1	4715954	565	-90.15	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
38	20231124	121115	57	100.00	KONEX			N	N	N	N		N	12000	20	2	0.17	4931500	411	118.79	12000	12000	11500	13770	10190	11980	11998.78	0.00	0	0	12553	12266	11693	11406	10833	12410	11550	24	1790	500	7180	10	1	4715954	566	-90.23	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
39	20231124	111111	57	100.00	KONEX			N	N	N	N		N	12000	20	2	0.17	4931500	411	118.79	12000	12000	11500	13770	10190	11980	11998.78	0.00	0	0	12553	12266	11693	11406	10833	12410	11550	24	1790	500	7180	10	1	4715954	566	-90.23	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
40	20231124	101114	57	100.00	KONEX			N	N	N	N		N	11500	-480	5	-4.01	119500	10	2.89	12000	12000	11500	13770	10190	11980	11950.00	0.00	0	0	12553	12266	11693	11406	10833	12410	11550	24	1790	500	7180	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
41	20231124	091107	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	12553	12266	11693	11406	10833	12410	11550	24	1790	500	7180	10	1	4715954	565	-90.08	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.81	3000	20230217	299.33	13900	-13.81	20230921	3000	299.33	20230217	13900	-13.81	20230921	3000	299.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
42	20231123	161052	57	100.00	KONEX			N	N	N	N		N	11980	-20	5	-0.17	4052460	346	25.22	11500	11980	11120	13800	10200	12000	11712.31	0.00	0	0	13180	12590	11800	11210	10420	12885	11505	24	1800	500	7200	10	1	4715954	565	-90.08	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.81	3000	20230217	299.33	13900	-13.81	20230921	3000	299.33	20230217	13900	-13.81	20230921	3000	299.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
43	20231123	151130	57	100.00	KONEX			N	N	N	N		N	11750	-250	5	-2.08	3920680	335	24.42	11500	11750	11120	13800	10200	12000	11703.52	0.00	0	0	13180	12590	11800	11210	10420	12885	11505	24	1800	500	7200	10	1	4715954	554	-88.35	3.20	12	0.01	-133.00	3669.00	13900	20230921	-15.47	3000	20230217	291.67	13900	-15.47	20230921	3000	291.67	20230217	13900	-15.47	20230921	3000	291.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
44	20231123	141131	57	100.00	KONEX			N	N	N	N		N	11750	-250	5	-2.08	3920680	335	24.42	11500	11750	11120	13800	10200	12000	11703.52	0.00	0	0	13180	12590	11800	11210	10420	12885	11505	24	1800	500	7200	10	1	4715954	554	-88.35	3.20	12	0.01	-133.00	3669.00	13900	20230921	-15.47	3000	20230217	291.67	13900	-15.47	20230921	3000	291.67	20230217	13900	-15.47	20230921	3000	291.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
45	20231123	131128	57	100.00	KONEX			N	N	N	N		N	11750	-250	5	-2.08	3274630	280	20.41	11500	11750	11120	13800	10200	12000	11695.11	0.00	0	0	13180	12590	11800	11210	10420	12885	11505	24	1800	500	7200	10	1	4715954	554	-88.35	3.20	12	0.01	-133.00	3669.00	13900	20230921	-15.47	3000	20230217	291.67	13900	-15.47	20230921	3000	291.67	20230217	13900	-15.47	20230921	3000	291.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
46	20231123	121109	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	11500	1	0.07	11500	11500	11500	13800	10200	12000	11500.00	0.00	0	0	13180	12590	11800	11210	10420	12885	11505	24	1800	500	7200	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
47	20231123	111139	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	11500	1	0.07	11500	11500	11500	13800	10200	12000	11500.00	0.00	0	0	13180	12590	11800	11210	10420	12885	11505	24	1800	500	7200	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
48	20231123	101114	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	13180	12590	11800	11210	10420	12885	11505	24	1800	500	7200	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
49	20231123	091110	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	13180	12590	11800	11210	10420	12885	11505	24	1800	500	7200	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
50	20231122	161029	57	100.00	KONEX			N	N	N	N		N	12000	-400	5	-3.23	15654530	1372	284.06	11500	12390	11010	14260	10540	12400	11410.01	0.00	0	0	13006	12702	12096	11792	11186	12855	11945	24	1860	500	7440	10	1	4715954	566	-90.23	3.27	12	0.03	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
51	20231122	151051	57	100.00	KONEX			N	N	N	N		N	11500	-900	5	-7.26	15474530	1357	280.95	11500	12390	11010	14260	10540	12400	11403.49	0.00	0	0	13006	12702	12096	11792	11186	12855	11945	24	1860	500	7440	10	1	4715954	542	-86.47	3.13	12	0.03	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
52	20231122	141042	57	100.00	KONEX			N	N	N	N		N	11800	-600	5	-4.84	12102350	1071	221.74	11500	11850	11010	14260	10540	12400	11300.05	0.00	0	0	13006	12702	12096	11792	11186	12855	11945	24	1860	500	7440	10	1	4715954	556	-88.72	3.22	12	0.02	-133.00	3669.00	13900	20230921	-15.11	3000	20230217	293.33	13900	-15.11	20230921	3000	293.33	20230217	13900	-15.11	20230921	3000	293.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
53	20231122	131120	57	100.00	KONEX			N	N	N	N		N	11030	-1370	5	-11.05	5962900	541	112.01	11500	11500	11010	14260	10540	12400	11022.00	0.00	0	0	13006	12702	12096	11792	11186	12855	11945	24	1860	500	7440	10	1	4715954	520	-82.93	3.01	12	0.01	-133.00	3669.00	13900	20230921	-20.65	3000	20230217	267.67	13900	-20.65	20230921	3000	267.67	20230217	13900	-20.65	20230921	3000	267.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
54	20231122	121125	57	100.00	KONEX			N	N	N	N		N	11010	-1390	5	-11.21	2653900	241	49.90	11500	11500	11010	14260	10540	12400	11012.03	0.00	0	0	13006	12702	12096	11792	11186	12855	11945	24	1860	500	7440	10	1	4715954	519	-82.78	3.00	12	0.01	-133.00	3669.00	13900	20230921	-20.79	3000	20230217	267.00	13900	-20.79	20230921	3000	267.00	20230217	13900	-20.79	20230921	3000	267.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
55	20231122	111211	57	100.00	KONEX			N	N	N	N		N	11010	-1390	5	-11.21	2653900	241	49.90	11500	11500	11010	14260	10540	12400	11012.03	0.00	0	0	13006	12702	12096	11792	11186	12855	11945	24	1860	500	7440	10	1	4715954	519	-82.78	3.00	12	0.01	-133.00	3669.00	13900	20230921	-20.79	3000	20230217	267.00	13900	-20.79	20230921	3000	267.00	20230217	13900	-20.79	20230921	3000	267.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
56	20231122	101135	57	100.00	KONEX			N	N	N	N		N	11010	-1390	5	-11.21	2653900	241	49.90	11500	11500	11010	14260	10540	12400	11012.03	0.00	0	0	13006	12702	12096	11792	11186	12855	11945	24	1860	500	7440	10	1	4715954	519	-82.78	3.00	12	0.01	-133.00	3669.00	13900	20230921	-20.79	3000	20230217	267.00	13900	-20.79	20230921	3000	267.00	20230217	13900	-20.79	20230921	3000	267.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
57	20231122	091042	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	13006	12702	12096	11792	11186	12855	11945	24	1860	500	7440	10	1	4715954	585	-93.23	3.38	12	0.00	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
58	20231121	161043	57	100.00	KONEX			N	N	N	N		N	12400	400	2	3.33	5589550	483	81.73	11490	12400	11490	13800	10200	12000	11572.57	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	24	1800	500	7200	10	1	4715954	585	-93.23	3.38	12	0.01	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
59	20231121	151047	57	100.00	KONEX			N	N	N	N		N	12400	400	2	3.33	5589550	483	81.73	11490	12400	11490	13800	10200	12000	11572.57	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	24	1800	500	7200	10	1	4715954	585	-93.23	3.38	12	0.01	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
60	20231121	141031	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	689950	60	10.15	11490	11500	11490	13800	10200	12000	11499.17	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	24	1800	500	7200	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
61	20231121	131021	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	689950	60	10.15	11490	11500	11490	13800	10200	12000	11499.17	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	24	1800	500	7200	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
62	20231121	121024	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	689950	60	10.15	11490	11500	11490	13800	10200	12000	11499.17	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	24	1800	500	7200	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
63	20231121	111018	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	689950	60	10.15	11490	11500	11490	13800	10200	12000	11499.17	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	24	1800	500	7200	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
64	20231121	100952	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	689950	60	10.15	11490	11500	11490	13800	10200	12000	11499.17	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	24	1800	500	7200	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
65	20231121	091009	57	100.00	KONEX			N	N	N	N		N	11490	-510	5	-4.25	11490	1	0.17	11490	11490	11490	13800	10200	12000	11490.00	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	24	1800	500	7200	10	1	4715954	542	-86.39	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.34	3000	20230217	283.00	13900	-17.34	20230921	3000	283.00	20230217	13900	-17.34	20230921	3000	283.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
66	20231120	161014	57	100.00	KONEX			N	N	N	N		N	12000	500	2	4.35	6702020	591	231.76	11010	12000	11000	13220	9780	11500	11340.14	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	24	1720	500	6900	10	1	4715954	566	-90.23	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
67	20231120	151024	57	100.00	KONEX			N	N	N	N		N	11000	-500	5	-4.35	4302020	391	153.33	11010	11010	11000	13220	9780	11500	11002.61	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	24	1720	500	6900	10	1	4715954	519	-82.71	3.00	12	0.01	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
68	20231120	141024	57	100.00	KONEX			N	N	N	N		N	11000	-500	5	-4.35	4302020	391	153.33	11010	11010	11000	13220	9780	11500	11002.61	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	24	1720	500	6900	10	1	4715954	519	-82.71	3.00	12	0.01	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
69	20231120	131017	57	100.00	KONEX			N	N	N	N		N	11000	-500	5	-4.35	4302020	391	153.33	11010	11010	11000	13220	9780	11500	11002.61	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	24	1720	500	6900	10	1	4715954	519	-82.71	3.00	12	0.01	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
70	20231120	121021	57	100.00	KONEX			N	N	N	N		N	11000	-500	5	-4.35	4302020	391	153.33	11010	11010	11000	13220	9780	11500	11002.61	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	24	1720	500	6900	10	1	4715954	519	-82.71	3.00	12	0.01	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
71	20231120	111015	57	100.00	KONEX			N	N	N	N		N	11000	-500	5	-4.35	4302020	391	153.33	11010	11010	11000	13220	9780	11500	11002.61	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	24	1720	500	6900	10	1	4715954	519	-82.71	3.00	12	0.01	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
72	20231120	101012	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
73	20231120	091022	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
74	20231117	161044	57	100.00	KONEX			N	N	N	N		N	11500	10	2	0.09	2905000	255	65.89	11000	11500	11000	13210	9770	11490	11392.16	0.00	0	0	11823	11656	11333	11166	10843	11495	11005	24	1720	500	6890	10	1	4715954	542	-86.47	3.13	12	0.01	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
75	20231117	151051	57	100.00	KONEX			N	N	N	N		N	11000	-490	5	-4.26	605000	55	14.21	11000	11000	11000	13210	9770	11490	11000.00	0.00	0	0	11823	11656	11333	11166	10843	11495	11005	24	1720	500	6890	10	1	4715954	519	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
76	20231117	141044	57	100.00	KONEX			N	N	N	N		N	11000	-490	5	-4.26	605000	55	14.21	11000	11000	11000	13210	9770	11490	11000.00	0.00	0	0	11823	11656	11333	11166	10843	11495	11005	24	1720	500	6890	10	1	4715954	519	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
77	20231117	131042	57	100.00	KONEX			N	N	N	N		N	11000	-490	5	-4.26	605000	55	14.21	11000	11000	11000	13210	9770	11490	11000.00	0.00	0	0	11823	11656	11333	11166	10843	11495	11005	24	1720	500	6890	10	1	4715954	519	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
78	20231117	121045	57	100.00	KONEX			N	N	N	N		N	11000	-490	5	-4.26	605000	55	14.21	11000	11000	11000	13210	9770	11490	11000.00	0.00	0	0	11823	11656	11333	11166	10843	11495	11005	24	1720	500	6890	10	1	4715954	519	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
79	20231117	111050	57	100.00	KONEX			N	N	N	N		N	11000	-490	5	-4.26	605000	55	14.21	11000	11000	11000	13210	9770	11490	11000.00	0.00	0	0	11823	11656	11333	11166	10843	11495	11005	24	1720	500	6890	10	1	4715954	519	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
80	20231117	101047	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11823	11656	11333	11166	10843	11495	11005	24	1720	500	6890	10	1	4715954	542	-86.39	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.34	3000	20230217	283.00	13900	-17.34	20230921	3000	283.00	20230217	13900	-17.34	20230921	3000	283.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
81	20231117	091048	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11823	11656	11333	11166	10843	11495	11005	24	1720	500	6890	10	1	4715954	542	-86.39	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.34	3000	20230217	283.00	13900	-17.34	20230921	3000	283.00	20230217	13900	-17.34	20230921	3000	283.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
82	20231116	161044	57	100.00	KONEX			N	N	N	N		N	11490	-470	5	-3.93	3725490	337	20.82	11500	11500	11010	13750	10170	11960	11054.87	0.00	0	0	12613	12286	11643	11316	10673	11965	10995	24	1790	500	7170	10	1	4715954	542	-86.39	3.13	12	0.01	-133.00	3669.00	13900	20230921	-17.34	3000	20230217	283.00	13900	-17.34	20230921	3000	283.00	20230217	13900	-17.34	20230921	3000	283.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
83	20231116	151038	57	100.00	KONEX			N	N	N	N		N	11300	-660	5	-5.52	1512000	136	8.40	11500	11500	11010	13750	10170	11960	11117.65	0.00	0	0	12613	12286	11643	11316	10673	11965	10995	24	1790	500	7170	10	1	4715954	533	-84.96	3.08	12	0.00	-133.00	3669.00	13900	20230921	-18.71	3000	20230217	276.67	13900	-18.71	20230921	3000	276.67	20230217	13900	-18.71	20230921	3000	276.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
84	20231116	141015	57	100.00	KONEX			N	N	N	N		N	11300	-660	5	-5.52	1512000	136	8.40	11500	11500	11010	13750	10170	11960	11117.65	0.00	0	0	12613	12286	11643	11316	10673	11965	10995	24	1790	500	7170	10	1	4715954	533	-84.96	3.08	12	0.00	-133.00	3669.00	13900	20230921	-18.71	3000	20230217	276.67	13900	-18.71	20230921	3000	276.67	20230217	13900	-18.71	20230921	3000	276.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
85	20231116	131038	57	100.00	KONEX			N	N	N	N		N	11300	-660	5	-5.52	1512000	136	8.40	11500	11500	11010	13750	10170	11960	11117.65	0.00	0	0	12613	12286	11643	11316	10673	11965	10995	24	1790	500	7170	10	1	4715954	533	-84.96	3.08	12	0.00	-133.00	3669.00	13900	20230921	-18.71	3000	20230217	276.67	13900	-18.71	20230921	3000	276.67	20230217	13900	-18.71	20230921	3000	276.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
86	20231116	121039	57	100.00	KONEX			N	N	N	N		N	11300	-660	5	-5.52	1512000	136	8.40	11500	11500	11010	13750	10170	11960	11117.65	0.00	0	0	12613	12286	11643	11316	10673	11965	10995	24	1790	500	7170	10	1	4715954	533	-84.96	3.08	12	0.00	-133.00	3669.00	13900	20230921	-18.71	3000	20230217	276.67	13900	-18.71	20230921	3000	276.67	20230217	13900	-18.71	20230921	3000	276.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
87	20231116	111039	57	100.00	KONEX			N	N	N	N		N	11300	-660	5	-5.52	1512000	136	8.40	11500	11500	11010	13750	10170	11960	11117.65	0.00	0	0	12613	12286	11643	11316	10673	11965	10995	24	1790	500	7170	10	1	4715954	533	-84.96	3.08	12	0.00	-133.00	3669.00	13900	20230921	-18.71	3000	20230217	276.67	13900	-18.71	20230921	3000	276.67	20230217	13900	-18.71	20230921	3000	276.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
88	20231116	101038	57	100.00	KONEX			N	N	N	N		N	11960	0	3	0.00	0	0	0.00	0	0	0	13750	10170	11960	0.00	0.00	0	0	12613	12286	11643	11316	10673	11965	10995	24	1790	500	7170	10	1	4715954	564	-89.92	3.26	12	0.00	-133.00	3669.00	13900	20230921	-13.96	3000	20230217	298.67	13900	-13.96	20230921	3000	298.67	20230217	13900	-13.96	20230921	3000	298.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
89	20231116	091044	57	100.00	KONEX			N	N	N	N		N	11960	0	3	0.00	0	0	0.00	0	0	0	13750	10170	11960	0.00	0.00	0	0	12613	12286	11643	11316	10673	11965	10995	24	1790	500	7170	10	1	4715954	564	-89.92	3.26	12	0.00	-133.00	3669.00	13900	20230921	-13.96	3000	20230217	298.67	13900	-13.96	20230921	3000	298.67	20230217	13900	-13.96	20230921	3000	298.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
90	20231115	160925	57	100.00	KONEX			N	N	N	N		N	11960	-10	5	-0.08	18200260	1619	249.08	11970	11970	11000	13760	10180	11970	11241.67	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	24	1790	500	7180	10	1	4715954	564	-89.92	3.26	12	0.03	-133.00	3669.00	13900	20230921	-13.96	3000	20230217	298.67	13900	-13.96	20230921	3000	298.67	20230217	13900	-13.96	20230921	3000	298.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
91	20231115	151058	57	100.00	KONEX			N	N	N	N		N	11500	-470	5	-3.93	16753100	1498	230.46	11970	11970	11000	13760	10180	11970	11183.64	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	24	1790	500	7180	10	1	4715954	542	-86.47	3.13	12	0.03	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
92	20231115	141054	57	100.00	KONEX			N	N	N	N		N	11000	-970	5	-8.10	12250100	1096	168.62	11970	11970	11000	13760	10180	11970	11177.10	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	24	1790	500	7180	10	1	4715954	519	-82.71	3.00	12	0.02	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
93	20231115	131055	57	100.00	KONEX			N	N	N	N		N	11500	-470	5	-3.93	2195840	193	29.69	11970	11970	11000	13760	10180	11970	11377.41	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	24	1790	500	7180	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
94	20231115	121057	57	100.00	KONEX			N	N	N	N		N	11000	-970	5	-8.10	1172870	101	15.54	11970	11970	11000	13760	10180	11970	11612.57	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	24	1790	500	7180	10	1	4715954	519	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
95	20231115	111109	57	100.00	KONEX			N	N	N	N		N	11500	-470	5	-3.93	752670	63	9.69	11970	11970	11000	13760	10180	11970	11947.14	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	24	1790	500	7180	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
96	20231115	101059	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	131670	11	1.69	11970	11970	11970	13760	10180	11970	11970.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	24	1790	500	7180	10	1	4715954	564	-90.00	3.26	12	0.00	-133.00	3669.00	13900	20230921	-13.88	3000	20230217	299.00	13900	-13.88	20230921	3000	299.00	20230217	13900	-13.88	20230921	3000	299.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
97	20231115	091049	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	24	1790	500	7180	10	1	4715954	564	-90.00	3.26	12	0.00	-133.00	3669.00	13900	20230921	-13.88	3000	20230217	299.00	13900	-13.88	20230921	3000	299.00	20230217	13900	-13.88	20230921	3000	299.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
98	20231114	161033	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	7780500	650	44.83	11970	11970	11970	13760	10180	11970	11970.00	0.00	0	0	12616	12292	11646	11322	10676	12455	11485	24	1790	500	7180	10	1	4715954	564	-90.00	3.26	12	0.01	-133.00	3669.00	13900	20230921	-13.88	3000	20230217	299.00	13900	-13.88	20230921	3000	299.00	20230217	13900	-13.88	20230921	3000	299.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
99	20231114	151040	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	7780500	650	44.83	11970	11970	11970	13760	10180	11970	11970.00	0.00	0	0	12616	12292	11646	11322	10676	12455	11485	24	1790	500	7180	10	1	4715954	564	-90.00	3.26	12	0.01	-133.00	3669.00	13900	20230921	-13.88	3000	20230217	299.00	13900	-13.88	20230921	3000	299.00	20230217	13900	-13.88	20230921	3000	299.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
100	20231114	141037	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	7780500	650	44.83	11970	11970	11970	13760	10180	11970	11970.00	0.00	0	0	12616	12292	11646	11322	10676	12455	11485	24	1790	500	7180	10	1	4715954	564	-90.00	3.26	12	0.01	-133.00	3669.00	13900	20230921	-13.88	3000	20230217	299.00	13900	-13.88	20230921	3000	299.00	20230217	13900	-13.88	20230921	3000	299.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
101	20231114	131038	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	7780500	650	44.83	11970	11970	11970	13760	10180	11970	11970.00	0.00	0	0	12616	12292	11646	11322	10676	12455	11485	24	1790	500	7180	10	1	4715954	564	-90.00	3.26	12	0.01	-133.00	3669.00	13900	20230921	-13.88	3000	20230217	299.00	13900	-13.88	20230921	3000	299.00	20230217	13900	-13.88	20230921	3000	299.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
102	20231114	121041	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	7780500	650	44.83	11970	11970	11970	13760	10180	11970	11970.00	0.00	0	0	12616	12292	11646	11322	10676	12455	11485	24	1790	500	7180	10	1	4715954	564	-90.00	3.26	12	0.01	-133.00	3669.00	13900	20230921	-13.88	3000	20230217	299.00	13900	-13.88	20230921	3000	299.00	20230217	13900	-13.88	20230921	3000	299.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
103	20231114	111052	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	7780500	650	44.83	11970	11970	11970	13760	10180	11970	11970.00	0.00	0	0	12616	12292	11646	11322	10676	12455	11485	24	1790	500	7180	10	1	4715954	564	-90.00	3.26	12	0.01	-133.00	3669.00	13900	20230921	-13.88	3000	20230217	299.00	13900	-13.88	20230921	3000	299.00	20230217	13900	-13.88	20230921	3000	299.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
104	20231114	101039	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	7780500	650	44.83	11970	11970	11970	13760	10180	11970	11970.00	0.00	0	0	12616	12292	11646	11322	10676	12455	11485	24	1790	500	7180	10	1	4715954	564	-90.00	3.26	12	0.01	-133.00	3669.00	13900	20230921	-13.88	3000	20230217	299.00	13900	-13.88	20230921	3000	299.00	20230217	13900	-13.88	20230921	3000	299.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
105	20231114	091029	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	4189500	350	24.14	11970	11970	11970	13760	10180	11970	11970.00	0.00	0	0	12616	12292	11646	11322	10676	12455	11485	24	1790	500	7180	10	1	4715954	564	-90.00	3.26	12	0.01	-133.00	3669.00	13900	20230921	-13.88	3000	20230217	299.00	13900	-13.88	20230921	3000	299.00	20230217	13900	-13.88	20230921	3000	299.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
106	20231113	161020	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	16173860	1450	819.21	11000	11970	11000	13760	10180	11970	11154.39	0.00	0	0	12963	12466	11483	10986	10003	12715	11235	24	1790	500	7180	10	1	4715954	564	-90.00	3.26	12	0.03	-133.00	3669.00	13900	20230921	-13.88	3000	20230217	299.00	13900	-13.88	20230921	3000	299.00	20230217	13900	-13.88	20230921	3000	299.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
107	20231113	151015	57	100.00	KONEX			N	N	N	N		N	11700	-270	5	-2.26	15599300	1402	792.09	11000	11700	11000	13760	10180	11970	11126.46	0.00	0	0	12963	12466	11483	10986	10003	12715	11235	24	1790	500	7180	10	1	4715954	552	-87.97	3.19	12	0.03	-133.00	3669.00	13900	20230921	-15.83	3000	20230217	290.00	13900	-15.83	20230921	3000	290.00	20230217	13900	-15.83	20230921	3000	290.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
108	20231113	141016	57	100.00	KONEX			N	N	N	N		N	11000	-970	5	-8.10	13273500	1202	679.10	11000	11600	11000	13760	10180	11970	11042.85	0.00	0	0	12963	12466	11483	10986	10003	12715	11235	24	1790	500	7180	10	1	4715954	519	-82.71	3.00	12	0.03	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
109	20231113	131013	57	100.00	KONEX			N	N	N	N		N	11000	-970	5	-8.10	13273500	1202	679.10	11000	11600	11000	13760	10180	11970	11042.85	0.00	0	0	12963	12466	11483	10986	10003	12715	11235	24	1790	500	7180	10	1	4715954	519	-82.71	3.00	12	0.03	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
110	20231113	121018	57	100.00	KONEX			N	N	N	N		N	11000	-970	5	-8.10	13273500	1202	679.10	11000	11600	11000	13760	10180	11970	11042.85	0.00	0	0	12963	12466	11483	10986	10003	12715	11235	24	1790	500	7180	10	1	4715954	519	-82.71	3.00	12	0.03	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
111	20231113	111013	57	100.00	KONEX			N	N	N	N		N	11000	-970	5	-8.10	13273500	1202	679.10	11000	11600	11000	13760	10180	11970	11042.85	0.00	0	0	12963	12466	11483	10986	10003	12715	11235	24	1790	500	7180	10	1	4715954	519	-82.71	3.00	12	0.03	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
112	20231113	101011	57	100.00	KONEX			N	N	N	N		N	11500	-470	5	-3.93	1176500	103	58.19	11000	11600	11000	13760	10180	11970	11422.33	0.00	0	0	12963	12466	11483	10986	10003	12715	11235	24	1790	500	7180	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
113	20231113	091019	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	12963	12466	11483	10986	10003	12715	11235	24	1790	500	7180	10	1	4715954	564	-90.00	3.26	12	0.00	-133.00	3669.00	13900	20230921	-13.88	3000	20230217	299.00	13900	-13.88	20230921	3000	299.00	20230217	13900	-13.88	20230921	3000	299.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
114	20231110	161031	57	100.00	KONEX			N	N	N	N		N	11970	-30	5	-0.25	2042260	177	226.92	11500	11980	10500	13800	10200	12000	11538.19	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	24	1800	500	7200	10	1	4715954	564	-90.00	3.26	12	0.00	-133.00	3669.00	13900	20230921	-13.88	3000	20230217	299.00	13900	-13.88	20230921	3000	299.00	20230217	13900	-13.88	20230921	3000	299.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
115	20231110	151036	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	845260	77	98.72	11500	11980	10500	13800	10200	12000	10977.40	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	24	1800	500	7200	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
116	20231110	141022	57	100.00	KONEX			N	N	N	N		N	11000	-1000	5	-8.33	252300	22	28.21	11500	11980	11000	13800	10200	12000	11468.18	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	24	1800	500	7200	10	1	4715954	519	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
117	20231110	131023	57	100.00	KONEX			N	N	N	N		N	11980	-20	5	-0.17	131300	11	14.10	11500	11980	11500	13800	10200	12000	11936.36	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	24	1800	500	7200	10	1	4715954	565	-90.08	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.81	3000	20230217	299.33	13900	-13.81	20230921	3000	299.33	20230217	13900	-13.81	20230921	3000	299.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
118	20231110	121030	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	11500	1	1.28	11500	11500	11500	13800	10200	12000	11500.00	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	24	1800	500	7200	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
119	20231110	111011	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	11500	1	1.28	11500	11500	11500	13800	10200	12000	11500.00	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	24	1800	500	7200	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
120	20231110	101023	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	11500	1	1.28	11500	11500	11500	13800	10200	12000	11500.00	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	24	1800	500	7200	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
121	20231110	091005	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	11500	1	1.28	11500	11500	11500	13800	10200	12000	11500.00	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	24	1800	500	7200	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
122	20231109	160959	57	100.00	KONEX			N	N	N	N		N	12000	500	2	4.35	925000	78	5.52	11000	12000	11000	13220	9780	11500	11858.97	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	24	1720	500	6900	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
123	20231109	150958	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	133000	12	0.85	11000	11500	11000	13220	9780	11500	11083.33	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
124	20231109	140955	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	133000	12	0.85	11000	11500	11000	13220	9780	11500	11083.33	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
125	20231109	130957	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	133000	12	0.85	11000	11500	11000	13220	9780	11500	11083.33	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
126	20231109	121002	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	133000	12	0.85	11000	11500	11000	13220	9780	11500	11083.33	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
127	20231109	110958	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	133000	12	0.85	11000	11500	11000	13220	9780	11500	11083.33	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
128	20231109	100952	57	100.00	KONEX			N	N	N	N		N	11000	-500	5	-4.35	11000	1	0.07	11000	11000	11000	13220	9780	11500	11000.00	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	24	1720	500	6900	10	1	4715954	519	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
129	20231109	090959	57	100.00	KONEX			N	N	N	N		N	11000	-500	5	-4.35	11000	1	0.07	11000	11000	11000	13220	9780	11500	11000.00	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	24	1720	500	6900	10	1	4715954	519	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
130	20231108	160951	57	100.00	KONEX			N	N	N	N		N	11500	300	2	2.68	15939900	1414	995.77	11200	11500	11000	12880	9520	11200	11272.91	0.00	0	0	11573	11386	11293	11106	11013	11340	11060	24	1680	500	6720	10	1	4715954	542	-86.47	3.13	12	0.03	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
131	20231108	150955	57	100.00	KONEX			N	N	N	N		N	11000	-200	5	-1.79	10592400	949	668.31	11200	11200	11000	12880	9520	11200	11161.64	0.00	0	0	11573	11386	11293	11106	11013	11340	11060	24	1680	500	6720	10	1	4715954	519	-82.71	3.00	12	0.02	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
132	20231108	140950	57	100.00	KONEX			N	N	N	N		N	11000	-200	5	-1.79	8832400	789	555.63	11200	11200	11000	12880	9520	11200	11194.42	0.00	0	0	11573	11386	11293	11106	11013	11340	11060	24	1680	500	6720	10	1	4715954	519	-82.71	3.00	12	0.02	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
133	20231108	130947	57	100.00	KONEX			N	N	N	N		N	11200	0	3	0.00	8590400	767	540.14	11200	11200	11200	12880	9520	11200	11200.00	0.00	0	0	11573	11386	11293	11106	11013	11340	11060	24	1680	500	6720	10	1	4715954	528	-84.21	3.05	12	0.02	-133.00	3669.00	13900	20230921	-19.42	3000	20230217	273.33	13900	-19.42	20230921	3000	273.33	20230217	13900	-19.42	20230921	3000	273.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
134	20231108	120943	57	100.00	KONEX			N	N	N	N		N	11200	0	3	0.00	8590400	767	540.14	11200	11200	11200	12880	9520	11200	11200.00	0.00	0	0	11573	11386	11293	11106	11013	11340	11060	24	1680	500	6720	10	1	4715954	528	-84.21	3.05	12	0.02	-133.00	3669.00	13900	20230921	-19.42	3000	20230217	273.33	13900	-19.42	20230921	3000	273.33	20230217	13900	-19.42	20230921	3000	273.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
135	20231108	110952	57	100.00	KONEX			N	N	N	N		N	11200	0	3	0.00	8590400	767	540.14	11200	11200	11200	12880	9520	11200	11200.00	0.00	0	0	11573	11386	11293	11106	11013	11340	11060	24	1680	500	6720	10	1	4715954	528	-84.21	3.05	12	0.02	-133.00	3669.00	13900	20230921	-19.42	3000	20230217	273.33	13900	-19.42	20230921	3000	273.33	20230217	13900	-19.42	20230921	3000	273.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
136	20231108	100950	57	100.00	KONEX			N	N	N	N		N	11200	0	3	0.00	7470400	667	469.72	11200	11200	11200	12880	9520	11200	11200.00	0.00	0	0	11573	11386	11293	11106	11013	11340	11060	24	1680	500	6720	10	1	4715954	528	-84.21	3.05	12	0.01	-133.00	3669.00	13900	20230921	-19.42	3000	20230217	273.33	13900	-19.42	20230921	3000	273.33	20230217	13900	-19.42	20230921	3000	273.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
137	20231108	090947	57	100.00	KONEX			N	N	N	N		N	11200	0	3	0.00	0	0	0.00	0	0	0	12880	9520	11200	0.00	0.00	0	0	11573	11386	11293	11106	11013	11340	11060	24	1680	500	6720	10	1	4715954	528	-84.21	3.05	12	0.00	-133.00	3669.00	13900	20230921	-19.42	3000	20230217	273.33	13900	-19.42	20230921	3000	273.33	20230217	13900	-19.42	20230921	3000	273.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
138	20231107	160949	57	100.00	KONEX			N	N	N	N		N	11200	-290	5	-2.52	1629600	142	119.33	11480	11480	11200	13210	9770	11490	11476.06	0.00	0	0	11503	11496	11493	11486	11483	11495	11485	24	1720	500	6890	10	1	4715954	528	-84.21	3.05	12	0.00	-133.00	3669.00	13900	20230921	-19.42	3000	20230217	273.33	13900	-19.42	20230921	3000	273.33	20230217	13900	-19.42	20230921	3000	273.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
139	20231107	150952	57	100.00	KONEX			N	N	N	N		N	11200	-290	5	-2.52	1629600	142	119.33	11480	11480	11200	13210	9770	11490	11476.06	0.00	0	0	11503	11496	11493	11486	11483	11495	11485	24	1720	500	6890	10	1	4715954	528	-84.21	3.05	12	0.00	-133.00	3669.00	13900	20230921	-19.42	3000	20230217	273.33	13900	-19.42	20230921	3000	273.33	20230217	13900	-19.42	20230921	3000	273.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
140	20231107	140952	57	100.00	KONEX			N	N	N	N		N	11480	-10	5	-0.09	1607200	140	117.65	11480	11480	11480	13210	9770	11490	11480.00	0.00	0	0	11503	11496	11493	11486	11483	11495	11485	24	1720	500	6890	10	1	4715954	541	-86.32	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.41	3000	20230217	282.67	13900	-17.41	20230921	3000	282.67	20230217	13900	-17.41	20230921	3000	282.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
141	20231107	130953	57	100.00	KONEX			N	N	N	N		N	11480	-10	5	-0.09	459200	40	33.61	11480	11480	11480	13210	9770	11490	11480.00	0.00	0	0	11503	11496	11493	11486	11483	11495	11485	24	1720	500	6890	10	1	4715954	541	-86.32	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.41	3000	20230217	282.67	13900	-17.41	20230921	3000	282.67	20230217	13900	-17.41	20230921	3000	282.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
142	20231107	120947	57	100.00	KONEX			N	N	N	N		N	11480	-10	5	-0.09	459200	40	33.61	11480	11480	11480	13210	9770	11490	11480.00	0.00	0	0	11503	11496	11493	11486	11483	11495	11485	24	1720	500	6890	10	1	4715954	541	-86.32	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.41	3000	20230217	282.67	13900	-17.41	20230921	3000	282.67	20230217	13900	-17.41	20230921	3000	282.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
143	20231107	110947	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11503	11496	11493	11486	11483	11495	11485	24	1720	500	6890	10	1	4715954	542	-86.39	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.34	3000	20230217	283.00	13900	-17.34	20230921	3000	283.00	20230217	13900	-17.34	20230921	3000	283.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
144	20231107	101000	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11503	11496	11493	11486	11483	11495	11485	24	1720	500	6890	10	1	4715954	542	-86.39	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.34	3000	20230217	283.00	13900	-17.34	20230921	3000	283.00	20230217	13900	-17.34	20230921	3000	283.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
145	20231107	090935	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11503	11496	11493	11486	11483	11495	11485	24	1720	500	6890	10	1	4715954	542	-86.39	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.34	3000	20230217	283.00	13900	-17.34	20230921	3000	283.00	20230217	13900	-17.34	20230921	3000	283.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
146	20231106	160926	57	100.00	KONEX			N	N	N	N		N	11490	-10	5	-0.09	1367410	119	34.49	11500	11500	11490	13220	9780	11500	11490.84	0.00	0	0	12100	11800	11650	11350	11200	11725	11275	24	1720	500	6900	10	1	4715954	542	-86.39	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.34	3000	20230217	283.00	13900	-17.34	20230921	3000	283.00	20230217	13900	-17.34	20230921	3000	283.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
147	20231106	150932	57	100.00	KONEX			N	N	N	N		N	11490	-10	5	-0.09	1367410	119	34.49	11500	11500	11490	13220	9780	11500	11490.84	0.00	0	0	12100	11800	11650	11350	11200	11725	11275	24	1720	500	6900	10	1	4715954	542	-86.39	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.34	3000	20230217	283.00	13900	-17.34	20230921	3000	283.00	20230217	13900	-17.34	20230921	3000	283.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
148	20231106	140927	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	115000	10	2.90	11500	11500	11500	13220	9780	11500	11500.00	0.00	0	0	12100	11800	11650	11350	11200	11725	11275	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
149	20231106	130936	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	115000	10	2.90	11500	11500	11500	13220	9780	11500	11500.00	0.00	0	0	12100	11800	11650	11350	11200	11725	11275	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
150	20231106	120934	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	115000	10	2.90	11500	11500	11500	13220	9780	11500	11500.00	0.00	0	0	12100	11800	11650	11350	11200	11725	11275	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
151	20231106	110931	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	115000	10	2.90	11500	11500	11500	13220	9780	11500	11500.00	0.00	0	0	12100	11800	11650	11350	11200	11725	11275	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
152	20231106	100906	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	115000	10	2.90	11500	11500	11500	13220	9780	11500	11500.00	0.00	0	0	12100	11800	11650	11350	11200	11725	11275	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
153	20231106	090931	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12100	11800	11650	11350	11200	11725	11275	24	1720	500	6900	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
154	20231103	160919	57	100.00	KONEX			N	N	N	N		N	11500	-420	5	-3.52	4005300	345	1045.45	11950	11950	11500	13700	10140	11920	11609.57	0.00	0	0	13360	12640	12280	11560	11200	12460	11380	24	1780	500	7150	10	1	4715954	542	-86.47	3.13	12	0.01	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
155	20231103	150914	57	100.00	KONEX			N	N	N	N		N	11500	-420	5	-3.52	4005300	345	1045.45	11950	11950	11500	13700	10140	11920	11609.57	0.00	0	0	13360	12640	12280	11560	11200	12460	11380	24	1780	500	7150	10	1	4715954	542	-86.47	3.13	12	0.01	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
156	20231103	140915	57	100.00	KONEX			N	N	N	N		N	11500	-420	5	-3.52	1107300	93	281.82	11950	11950	11500	13700	10140	11920	11906.45	0.00	0	0	13360	12640	12280	11560	11200	12460	11380	24	1780	500	7150	10	1	4715954	542	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
157	20231103	130915	57	100.00	KONEX			N	N	N	N		N	11950	30	2	0.25	1003800	84	254.55	11950	11950	11950	13700	10140	11920	11950.00	0.00	0	0	13360	12640	12280	11560	11200	12460	11380	24	1780	500	7150	10	1	4715954	564	-89.85	3.26	12	0.00	-133.00	3669.00	13900	20230921	-14.03	3000	20230217	298.33	13900	-14.03	20230921	3000	298.33	20230217	13900	-14.03	20230921	3000	298.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
158	20231103	120913	57	100.00	KONEX			N	N	N	N		N	11950	30	2	0.25	1003800	84	254.55	11950	11950	11950	13700	10140	11920	11950.00	0.00	0	0	13360	12640	12280	11560	11200	12460	11380	24	1780	500	7150	10	1	4715954	564	-89.85	3.26	12	0.00	-133.00	3669.00	13900	20230921	-14.03	3000	20230217	298.33	13900	-14.03	20230921	3000	298.33	20230217	13900	-14.03	20230921	3000	298.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
159	20231103	110922	57	100.00	KONEX			N	N	N	N		N	11920	0	3	0.00	0	0	0.00	0	0	0	13700	10140	11920	0.00	0.00	0	0	13360	12640	12280	11560	11200	12460	11380	24	1780	500	7150	10	1	4715954	562	-89.62	3.25	12	0.00	-133.00	3669.00	13900	20230921	-14.24	3000	20230217	297.33	13900	-14.24	20230921	3000	297.33	20230217	13900	-14.24	20230921	3000	297.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
160	20231103	100903	57	100.00	KONEX			N	N	N	N		N	11920	0	3	0.00	0	0	0.00	0	0	0	13700	10140	11920	0.00	0.00	0	0	13360	12640	12280	11560	11200	12460	11380	24	1780	500	7150	10	1	4715954	562	-89.62	3.25	12	0.00	-133.00	3669.00	13900	20230921	-14.24	3000	20230217	297.33	13900	-14.24	20230921	3000	297.33	20230217	13900	-14.24	20230921	3000	297.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
161	20231103	090909	57	100.00	KONEX			N	N	N	N		N	11920	0	3	0.00	0	0	0.00	0	0	0	13700	10140	11920	0.00	0.00	0	0	13360	12640	12280	11560	11200	12460	11380	24	1780	500	7150	10	1	4715954	562	-89.62	3.25	12	0.00	-133.00	3669.00	13900	20230921	-14.24	3000	20230217	297.33	13900	-14.24	20230921	3000	297.33	20230217	13900	-14.24	20230921	3000	297.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
162	20231102	160909	57	100.00	KONEX			N	N	N	N		N	11920	-70	5	-0.58	399320	33	412.50	12000	13000	11920	13780	10200	11990	12100.61	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	18	1790	500	7190	10	1	3628222	432	-89.62	3.25	12	0.00	-133.00	3669.00	13900	20230921	-14.24	3000	20230217	297.33	13900	-14.24	20230921	3000	297.33	20230217	13900	-14.24	20230921	3000	297.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
163	20231102	150919	57	100.00	KONEX			N	N	N	N		N	11920	-70	5	-0.58	399320	33	412.50	12000	13000	11920	13780	10200	11990	12100.61	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	18	1790	500	7190	10	1	3628222	432	-89.62	3.25	12	0.00	-133.00	3669.00	13900	20230921	-14.24	3000	20230217	297.33	13900	-14.24	20230921	3000	297.33	20230217	13900	-14.24	20230921	3000	297.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
164	20231102	140905	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	149000	12	150.00	12000	13000	12000	13780	10200	11990	12416.67	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	18	1790	500	7190	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
165	20231102	130908	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	149000	12	150.00	12000	13000	12000	13780	10200	11990	12416.67	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	18	1790	500	7190	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
166	20231102	120906	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	149000	12	150.00	12000	13000	12000	13780	10200	11990	12416.67	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	18	1790	500	7190	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
167	20231102	110903	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	149000	12	150.00	12000	13000	12000	13780	10200	11990	12416.67	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	18	1790	500	7190	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
168	20231102	100905	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	149000	12	150.00	12000	13000	12000	13780	10200	11990	12416.67	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	18	1790	500	7190	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
169	20231102	090912	57	100.00	KONEX			N	N	N	N		N	13000	1010	2	8.42	125000	10	125.00	12000	13000	12000	13780	10200	11990	12500.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	18	1790	500	7190	10	1	3628222	472	-97.74	3.54	12	0.00	-133.00	3669.00	13900	20230921	-6.47	3000	20230217	333.33	13900	-6.47	20230921	3000	333.33	20230217	13900	-6.47	20230921	3000	333.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
170	20231101	160902	57	100.00	KONEX			N	N	N	N		N	11990	10	2	0.08	95920	8	0.00	11990	11990	11990	13770	10190	11980	11990.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	18	1790	500	7180	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
171	20231101	150903	57	100.00	KONEX			N	N	N	N		N	11990	10	2	0.08	95920	8	0.00	11990	11990	11990	13770	10190	11980	11990.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	18	1790	500	7180	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
172	20231101	140855	57	100.00	KONEX			N	N	N	N		N	11990	10	2	0.08	95920	8	0.00	11990	11990	11990	13770	10190	11980	11990.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	18	1790	500	7180	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
173	20231101	130903	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	18	1790	500	7180	10	1	3628222	435	-90.08	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.81	3000	20230217	299.33	13900	-13.81	20230921	3000	299.33	20230217	13900	-13.81	20230921	3000	299.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
174	20231101	120923	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	18	1790	500	7180	10	1	3628222	435	-90.08	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.81	3000	20230217	299.33	13900	-13.81	20230921	3000	299.33	20230217	13900	-13.81	20230921	3000	299.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
175	20231101	110931	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	18	1790	500	7180	10	1	3628222	435	-90.08	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.81	3000	20230217	299.33	13900	-13.81	20230921	3000	299.33	20230217	13900	-13.81	20230921	3000	299.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
176	20231101	100917	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	18	1790	500	7180	10	1	3628222	435	-90.08	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.81	3000	20230217	299.33	13900	-13.81	20230921	3000	299.33	20230217	13900	-13.81	20230921	3000	299.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
177	20231101	090917	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	18	1790	500	7180	10	1	3628222	435	-90.08	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.81	3000	20230217	299.33	13900	-13.81	20230921	3000	299.33	20230217	13900	-13.81	20230921	3000	299.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N