KissMeData/390110/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	161315	57	100.00	KONEX	신저가		N	N	N	N		N	2325	-260	5	-10.06	11865505	5236	64.37	2795	2795	2200	2970	2200	2585	2266.14	0.00	0	0	3271	2927	2656	2312	2041	2792	2177	45	385	500	1550	5	1	9087297	211	-3.48	4.95	12	0.06	-669.00	470.00	12650	20230127	-81.62	2200	20231130	5.68	12650	-81.62	20230127	2200	5.68	20231130	12650	-81.62	20230127	2200	5.68	20231130	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
3	20231130	151313	57	100.00	KONEX	신저가		N	N	N	N		N	2525	-60	5	-2.32	9511590	4175	51.33	2795	2795	2200	2970	2200	2585	2278.23	0.00	0	0	3271	2927	2656	2312	2041	2792	2177	45	385	500	1550	5	1	9087297	229	-3.77	5.37	12	0.05	-669.00	470.00	12650	20230127	-80.04	2200	20231130	14.77	12650	-80.04	20230127	2200	14.77	20231130	12650	-80.04	20230127	2200	14.77	20231130	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
4	20231130	141310	57	100.00	KONEX	신저가		N	N	N	N		N	2290	-295	5	-11.41	6666805	2997	36.85	2795	2795	2200	2970	2200	2585	2224.49	0.00	0	0	3271	2927	2656	2312	2041	2792	2177	45	385	500	1550	5	1	9087297	208	-3.42	4.87	12	0.03	-669.00	470.00	12650	20230127	-81.90	2200	20231130	4.09	12650	-81.90	20230127	2200	4.09	20231130	12650	-81.90	20230127	2200	4.09	20231130	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
5	20231130	131309	57	100.00	KONEX	신저가		N	N	N	N		N	2290	-295	5	-11.41	6666805	2997	36.85	2795	2795	2200	2970	2200	2585	2224.49	0.00	0	0	3271	2927	2656	2312	2041	2792	2177	45	385	500	1550	5	1	9087297	208	-3.42	4.87	12	0.03	-669.00	470.00	12650	20230127	-81.90	2200	20231130	4.09	12650	-81.90	20230127	2200	4.09	20231130	12650	-81.90	20230127	2200	4.09	20231130	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
6	20231130	121325	57	100.00	KONEX	신저가		N	N	N	N		N	2340	-245	5	-9.48	5762515	2586	31.79	2795	2795	2200	2970	2200	2585	2228.35	0.00	0	0	3271	2927	2656	2312	2041	2792	2177	45	385	500	1550	5	1	9087297	213	-3.50	4.98	12	0.03	-669.00	470.00	12650	20230127	-81.50	2200	20231130	6.36	12650	-81.50	20230127	2200	6.36	20231130	12650	-81.50	20230127	2200	6.36	20231130	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
7	20231130	111318	57	100.00	KONEX	신저가		N	N	N	N		N	2200	-385	4	-14.89	4632970	2080	25.57	2795	2795	2200	2970	2200	2585	2227.39	0.00	0	0	3271	2927	2656	2312	2041	2792	2177	45	385	500	1550	5	1	9087297	200	-3.29	4.68	12	0.02	-669.00	470.00	12650	20230127	-82.61	2200	20231130	0.00	12650	-82.61	20230127	2200	0.00	20231130	12650	-82.61	20230127	2200	0.00	20231130	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
8	20231130	101311	57	100.00	KONEX	신저가		N	N	N	N		N	2200	-385	4	-14.89	4632970	2080	25.57	2795	2795	2200	2970	2200	2585	2227.39	0.00	0	0	3271	2927	2656	2312	2041	2792	2177	45	385	500	1550	5	1	9087297	200	-3.29	4.68	12	0.02	-669.00	470.00	12650	20230127	-82.61	2200	20231130	0.00	12650	-82.61	20230127	2200	0.00	20231130	12650	-82.61	20230127	2200	0.00	20231130	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
9	20231130	091310	57	100.00	KONEX			N	N	N	N		N	2795	210	2	8.12	27950	10	0.12	2795	2795	2795	2970	2200	2585	2795.00	0.00	0	0	3271	2927	2656	2312	2041	2792	2177	45	385	500	1550	5	1	9087297	254	-4.18	5.95	12	0.00	-669.00	470.00	12650	20230127	-77.91	2295	20231114	21.79	12650	-77.91	20230127	2295	21.79	20231114	12650	-77.91	20230127	2295	21.79	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
10	20231129	161304	57	100.00	KONEX			N	N	N	N		N	2585	-220	5	-7.84	19974380	8134	537.25	2800	3000	2385	3225	2385	2805	2455.67	0.00	0	0	3998	3401	3103	2506	2208	3252	2357	45	420	500	1680	5	1	9087297	235	-3.86	5.50	12	0.09	-669.00	470.00	12650	20230127	-79.57	2295	20231114	12.64	12650	-79.57	20230127	2295	12.64	20231114	12650	-79.57	20230127	2295	12.64	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
11	20231129	151316	57	100.00	KONEX			N	N	N	N		N	2585	-220	5	-7.84	19974380	8134	537.25	2800	3000	2385	3225	2385	2805	2455.67	0.00	0	0	3998	3401	3103	2506	2208	3252	2357	45	420	500	1680	5	1	9087297	235	-3.86	5.50	12	0.09	-669.00	470.00	12650	20230127	-79.57	2295	20231114	12.64	12650	-79.57	20230127	2295	12.64	20231114	12650	-79.57	20230127	2295	12.64	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
12	20231129	141308	57	100.00	KONEX			N	N	N	N		N	2585	-220	5	-7.84	19974380	8134	537.25	2800	3000	2385	3225	2385	2805	2455.67	0.00	0	0	3998	3401	3103	2506	2208	3252	2357	45	420	500	1680	5	1	9087297	235	-3.86	5.50	12	0.09	-669.00	470.00	12650	20230127	-79.57	2295	20231114	12.64	12650	-79.57	20230127	2295	12.64	20231114	12650	-79.57	20230127	2295	12.64	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
13	20231129	131309	57	100.00	KONEX			N	N	N	N		N	2595	-210	5	-7.49	15666710	6333	418.30	2800	3000	2405	3225	2385	2805	2473.82	0.00	0	0	3998	3401	3103	2506	2208	3252	2357	45	420	500	1680	5	1	9087297	236	-3.88	5.52	12	0.07	-669.00	470.00	12650	20230127	-79.49	2295	20231114	13.07	12650	-79.49	20230127	2295	13.07	20231114	12650	-79.49	20230127	2295	13.07	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
14	20231129	121311	57	100.00	KONEX			N	N	N	N		N	2695	-110	5	-3.92	8656725	3519	232.43	2800	3000	2405	3225	2385	2805	2460.00	0.00	0	0	3998	3401	3103	2506	2208	3252	2357	45	420	500	1680	5	1	9087297	245	-4.03	5.73	12	0.04	-669.00	470.00	12650	20230127	-78.70	2295	20231114	17.43	12650	-78.70	20230127	2295	17.43	20231114	12650	-78.70	20230127	2295	17.43	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
15	20231129	111312	57	100.00	KONEX			N	N	N	N		N	2695	-110	5	-3.92	8656725	3519	232.43	2800	3000	2405	3225	2385	2805	2460.00	0.00	0	0	3998	3401	3103	2506	2208	3252	2357	45	420	500	1680	5	1	9087297	245	-4.03	5.73	12	0.04	-669.00	470.00	12650	20230127	-78.70	2295	20231114	17.43	12650	-78.70	20230127	2295	17.43	20231114	12650	-78.70	20230127	2295	17.43	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
16	20231129	101308	57	100.00	KONEX			N	N	N	N		N	2695	-110	5	-3.92	8656725	3519	232.43	2800	3000	2405	3225	2385	2805	2460.00	0.00	0	0	3998	3401	3103	2506	2208	3252	2357	45	420	500	1680	5	1	9087297	245	-4.03	5.73	12	0.04	-669.00	470.00	12650	20230127	-78.70	2295	20231114	17.43	12650	-78.70	20230127	2295	17.43	20231114	12650	-78.70	20230127	2295	17.43	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
17	20231129	091302	57	100.00	KONEX			N	N	N	N		N	2800	-5	5	-0.18	14000	5	0.33	2800	2800	2800	3225	2385	2805	2800.00	0.00	0	0	3998	3401	3103	2506	2208	3252	2357	45	420	500	1680	5	1	9087297	254	-4.19	5.96	12	0.00	-669.00	470.00	12650	20230127	-77.87	2295	20231114	22.00	12650	-77.87	20230127	2295	22.00	20231114	12650	-77.87	20230127	2295	22.00	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
18	20231128	161302	57	100.00	KONEX			N	N	N	N		N	2805	-495	4	-15.00	4254630	1514	306.48	3700	3700	2805	3795	2805	3300	2810.19	0.00	0	0	4013	3656	3233	2876	2453	3835	3055	45	495	500	1980	5	1	9087297	255	-4.19	5.97	12	0.02	-669.00	470.00	12650	20230127	-77.83	2295	20231114	22.22	12650	-77.83	20230127	2295	22.22	20231114	12650	-77.83	20230127	2295	22.22	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
19	20231128	151135	57	100.00	KONEX			N	N	N	N		N	2805	-495	4	-15.00	4251825	1513	306.28	3700	3700	2805	3795	2805	3300	2810.19	0.00	0	0	4013	3656	3233	2876	2453	3835	3055	45	495	500	1980	5	1	9087297	255	-4.19	5.97	12	0.02	-669.00	470.00	12650	20230127	-77.83	2295	20231114	22.22	12650	-77.83	20230127	2295	22.22	20231114	12650	-77.83	20230127	2295	22.22	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
20	20231128	141257	57	100.00	KONEX			N	N	N	N		N	2805	-495	4	-15.00	4234995	1507	305.06	3700	3700	2805	3795	2805	3300	2810.22	0.00	0	0	4013	3656	3233	2876	2453	3835	3055	45	495	500	1980	5	1	9087297	255	-4.19	5.97	12	0.02	-669.00	470.00	12650	20230127	-77.83	2295	20231114	22.22	12650	-77.83	20230127	2295	22.22	20231114	12650	-77.83	20230127	2295	22.22	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
21	20231128	131254	57	100.00	KONEX			N	N	N	N		N	2810	-490	5	-14.85	3918030	1394	282.19	3700	3700	2810	3795	2805	3300	2810.64	0.00	0	0	4013	3656	3233	2876	2453	3835	3055	45	495	500	1980	5	1	9087297	255	-4.20	5.98	12	0.02	-669.00	470.00	12650	20230127	-77.79	2295	20231114	22.44	12650	-77.79	20230127	2295	22.44	20231114	12650	-77.79	20230127	2295	22.44	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
22	20231128	121302	57	100.00	KONEX			N	N	N	N		N	2810	-490	5	-14.85	3918030	1394	282.19	3700	3700	2810	3795	2805	3300	2810.64	0.00	0	0	4013	3656	3233	2876	2453	3835	3055	45	495	500	1980	5	1	9087297	255	-4.20	5.98	12	0.02	-669.00	470.00	12650	20230127	-77.79	2295	20231114	22.44	12650	-77.79	20230127	2295	22.44	20231114	12650	-77.79	20230127	2295	22.44	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
23	20231128	111302	57	100.00	KONEX			N	N	N	N		N	2810	-490	5	-14.85	3918030	1394	282.19	3700	3700	2810	3795	2805	3300	2810.64	0.00	0	0	4013	3656	3233	2876	2453	3835	3055	45	495	500	1980	5	1	9087297	255	-4.20	5.98	12	0.02	-669.00	470.00	12650	20230127	-77.79	2295	20231114	22.44	12650	-77.79	20230127	2295	22.44	20231114	12650	-77.79	20230127	2295	22.44	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
24	20231128	101257	57	100.00	KONEX			N	N	N	N		N	2810	-490	5	-14.85	2827750	1006	203.64	3700	3700	2810	3795	2805	3300	2810.88	0.00	0	0	4013	3656	3233	2876	2453	3835	3055	45	495	500	1980	5	1	9087297	255	-4.20	5.98	12	0.01	-669.00	470.00	12650	20230127	-77.79	2295	20231114	22.44	12650	-77.79	20230127	2295	22.44	20231114	12650	-77.79	20230127	2295	22.44	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
25	20231128	091257	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	4013	3656	3233	2876	2453	3835	3055	45	495	500	1980	5	1	9087297	300	-4.93	7.02	12	0.00	-669.00	470.00	12650	20230127	-73.91	2295	20231114	43.79	12650	-73.91	20230127	2295	43.79	20231114	12650	-73.91	20230127	2295	43.79	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
26	20231127	161248	57	100.00	KONEX			N	N	N	N		N	3300	5	2	0.15	1607695	494	100.00	3000	3590	2810	3785	2805	3295	3254.44	0.00	0	0	4091	3692	3396	2997	2701	3545	2850	45	490	500	1970	5	1	9087297	300	-4.93	7.02	12	0.01	-669.00	470.00	12650	20230127	-73.91	2295	20231114	43.79	12650	-73.91	20230127	2295	43.79	20231114	12650	-73.91	20230127	2295	43.79	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
27	20231127	151302	57	100.00	KONEX			N	N	N	N		N	3300	5	2	0.15	1607695	494	100.00	3000	3590	2810	3785	2805	3295	3254.44	0.00	0	0	4091	3692	3396	2997	2701	3545	2850	45	490	500	1970	5	1	9087297	300	-4.93	7.02	12	0.01	-669.00	470.00	12650	20230127	-73.91	2295	20231114	43.79	12650	-73.91	20230127	2295	43.79	20231114	12650	-73.91	20230127	2295	43.79	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
28	20231127	141259	57	100.00	KONEX			N	N	N	N		N	3300	5	2	0.15	1607695	494	100.00	3000	3590	2810	3785	2805	3295	3254.44	0.00	0	0	4091	3692	3396	2997	2701	3545	2850	45	490	500	1970	5	1	9087297	300	-4.93	7.02	12	0.01	-669.00	470.00	12650	20230127	-73.91	2295	20231114	43.79	12650	-73.91	20230127	2295	43.79	20231114	12650	-73.91	20230127	2295	43.79	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
29	20231127	131302	57	100.00	KONEX			N	N	N	N		N	3500	205	2	6.22	1601585	492	99.60	3000	3590	2995	3785	2805	3295	3255.25	0.00	0	0	4091	3692	3396	2997	2701	3545	2850	45	490	500	1970	5	1	9087297	318	-5.23	7.45	12	0.01	-669.00	470.00	12650	20230127	-72.33	2295	20231114	52.51	12650	-72.33	20230127	2295	52.51	20231114	12650	-72.33	20230127	2295	52.51	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
30	20231127	121308	57	100.00	KONEX			N	N	N	N		N	3000	-295	5	-8.95	240000	80	16.19	3000	3000	3000	3785	2805	3295	3000.00	0.00	0	0	4091	3692	3396	2997	2701	3545	2850	45	490	500	1970	5	1	9087297	273	-4.48	6.38	12	0.00	-669.00	470.00	12650	20230127	-76.28	2295	20231114	30.72	12650	-76.28	20230127	2295	30.72	20231114	12650	-76.28	20230127	2295	30.72	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
31	20231127	111245	57	100.00	KONEX			N	N	N	N		N	3000	-295	5	-8.95	240000	80	16.19	3000	3000	3000	3785	2805	3295	3000.00	0.00	0	0	4091	3692	3396	2997	2701	3545	2850	45	490	500	1970	5	1	9087297	273	-4.48	6.38	12	0.00	-669.00	470.00	12650	20230127	-76.28	2295	20231114	30.72	12650	-76.28	20230127	2295	30.72	20231114	12650	-76.28	20230127	2295	30.72	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
32	20231127	101244	57	100.00	KONEX			N	N	N	N		N	3000	-295	5	-8.95	240000	80	16.19	3000	3000	3000	3785	2805	3295	3000.00	0.00	0	0	4091	3692	3396	2997	2701	3545	2850	45	490	500	1970	5	1	9087297	273	-4.48	6.38	12	0.00	-669.00	470.00	12650	20230127	-76.28	2295	20231114	30.72	12650	-76.28	20230127	2295	30.72	20231114	12650	-76.28	20230127	2295	30.72	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
33	20231127	091247	57	100.00	KONEX			N	N	N	N		N	3000	-295	5	-8.95	240000	80	16.19	3000	3000	3000	3785	2805	3295	3000.00	0.00	0	0	4091	3692	3396	2997	2701	3545	2850	45	490	500	1970	5	1	9087297	273	-4.48	6.38	12	0.00	-669.00	470.00	12650	20230127	-76.28	2295	20231114	30.72	12650	-76.28	20230127	2295	30.72	20231114	12650	-76.28	20230127	2295	30.72	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
34	20231124	161240	57	100.00	KONEX			N	N	N	N		N	3295	-5	5	-0.15	1532290	494	11.17	3795	3795	3100	3795	2805	3300	3101.80	0.00	0	0	4083	3691	3258	2866	2433	3887	3062	45	495	500	1980	5	1	9087297	299	-4.93	7.01	12	0.01	-669.00	470.00	12650	20230127	-73.95	2295	20231114	43.57	12650	-73.95	20230127	2295	43.57	20231114	12650	-73.95	20230127	2295	43.57	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
35	20231124	151249	57	100.00	KONEX			N	N	N	N		N	3100	-200	5	-6.06	1528995	493	11.15	3795	3795	3100	3795	2805	3300	3101.41	0.00	0	0	4083	3691	3258	2866	2433	3887	3062	45	495	500	1980	5	1	9087297	282	-4.63	6.60	12	0.01	-669.00	470.00	12650	20230127	-75.49	2295	20231114	35.08	12650	-75.49	20230127	2295	35.08	20231114	12650	-75.49	20230127	2295	35.08	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
36	20231124	141244	57	100.00	KONEX			N	N	N	N		N	3795	495	1	15.00	3795	1	0.02	3795	3795	3795	3795	2805	3300	3795.00	0.00	0	0	4083	3691	3258	2866	2433	3887	3062	45	495	500	1980	5	1	9087297	345	-5.67	8.07	12	0.00	-669.00	470.00	12650	20230127	-70.00	2295	20231114	65.36	12650	-70.00	20230127	2295	65.36	20231114	12650	-70.00	20230127	2295	65.36	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
37	20231124	131242	57	100.00	KONEX			N	N	N	N		N	3795	495	1	15.00	3795	1	0.02	3795	3795	3795	3795	2805	3300	3795.00	0.00	0	0	4083	3691	3258	2866	2433	3887	3062	45	495	500	1980	5	1	9087297	345	-5.67	8.07	12	0.00	-669.00	470.00	12650	20230127	-70.00	2295	20231114	65.36	12650	-70.00	20230127	2295	65.36	20231114	12650	-70.00	20230127	2295	65.36	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
38	20231124	121250	57	100.00	KONEX			N	N	N	N		N	3795	495	1	15.00	3795	1	0.02	3795	3795	3795	3795	2805	3300	3795.00	0.00	0	0	4083	3691	3258	2866	2433	3887	3062	45	495	500	1980	5	1	9087297	345	-5.67	8.07	12	0.00	-669.00	470.00	12650	20230127	-70.00	2295	20231114	65.36	12650	-70.00	20230127	2295	65.36	20231114	12650	-70.00	20230127	2295	65.36	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
39	20231124	111247	57	100.00	KONEX			N	N	N	N		N	3795	495	1	15.00	3795	1	0.02	3795	3795	3795	3795	2805	3300	3795.00	0.00	0	0	4083	3691	3258	2866	2433	3887	3062	45	495	500	1980	5	1	9087297	345	-5.67	8.07	12	0.00	-669.00	470.00	12650	20230127	-70.00	2295	20231114	65.36	12650	-70.00	20230127	2295	65.36	20231114	12650	-70.00	20230127	2295	65.36	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
40	20231124	101249	57	100.00	KONEX			N	N	N	N		N	3795	495	1	15.00	3795	1	0.02	3795	3795	3795	3795	2805	3300	3795.00	0.00	0	0	4083	3691	3258	2866	2433	3887	3062	45	495	500	1980	5	1	9087297	345	-5.67	8.07	12	0.00	-669.00	470.00	12650	20230127	-70.00	2295	20231114	65.36	12650	-70.00	20230127	2295	65.36	20231114	12650	-70.00	20230127	2295	65.36	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
41	20231124	091241	57	100.00	KONEX			N	N	N	N		N	3795	495	1	15.00	3795	1	0.02	3795	3795	3795	3795	2805	3300	3795.00	0.00	0	0	4083	3691	3258	2866	2433	3887	3062	45	495	500	1980	5	1	9087297	345	-5.67	8.07	12	0.00	-669.00	470.00	12650	20230127	-70.00	2295	20231114	65.36	12650	-70.00	20230127	2295	65.36	20231114	12650	-70.00	20230127	2295	65.36	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
42	20231123	161224	57	100.00	KONEX			N	N	N	N		N	3300	-20	5	-0.60	12593975	4422	1464.24	2825	3650	2825	3815	2825	3320	2848.03	0.00	0	0	3343	3331	3318	3306	3293	3325	3300	45	495	500	1990	5	1	9087297	300	-4.93	7.02	12	0.05	-669.00	470.00	12650	20230127	-73.91	2295	20231114	43.79	12650	-73.91	20230127	2295	43.79	20231114	12650	-73.91	20230127	2295	43.79	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
43	20231123	151308	57	100.00	KONEX			N	N	N	N		N	3300	-20	5	-0.60	12593975	4422	1464.24	2825	3650	2825	3815	2825	3320	2848.03	0.00	0	0	3343	3331	3318	3306	3293	3325	3300	45	495	500	1990	5	1	9087297	300	-4.93	7.02	12	0.05	-669.00	470.00	12650	20230127	-73.91	2295	20231114	43.79	12650	-73.91	20230127	2295	43.79	20231114	12650	-73.91	20230127	2295	43.79	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
44	20231123	141308	57	100.00	KONEX			N	N	N	N		N	3300	-20	5	-0.60	12593975	4422	1464.24	2825	3650	2825	3815	2825	3320	2848.03	0.00	0	0	3343	3331	3318	3306	3293	3325	3300	45	495	500	1990	5	1	9087297	300	-4.93	7.02	12	0.05	-669.00	470.00	12650	20230127	-73.91	2295	20231114	43.79	12650	-73.91	20230127	2295	43.79	20231114	12650	-73.91	20230127	2295	43.79	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
45	20231123	131308	57	100.00	KONEX			N	N	N	N		N	3300	-20	5	-0.60	12593975	4422	1464.24	2825	3650	2825	3815	2825	3320	2848.03	0.00	0	0	3343	3331	3318	3306	3293	3325	3300	45	495	500	1990	5	1	9087297	300	-4.93	7.02	12	0.05	-669.00	470.00	12650	20230127	-73.91	2295	20231114	43.79	12650	-73.91	20230127	2295	43.79	20231114	12650	-73.91	20230127	2295	43.79	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
46	20231123	121246	57	100.00	KONEX			N	N	N	N		N	3000	-320	5	-9.64	11591975	4103	1358.61	2825	3650	2825	3815	2825	3320	2825.24	0.00	0	0	3343	3331	3318	3306	3293	3325	3300	45	495	500	1990	5	1	9087297	273	-4.48	6.38	12	0.05	-669.00	470.00	12650	20230127	-76.28	2295	20231114	30.72	12650	-76.28	20230127	2295	30.72	20231114	12650	-76.28	20230127	2295	30.72	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
47	20231123	111318	57	100.00	KONEX			N	N	N	N		N	3650	330	2	9.94	9043650	3201	1059.93	2825	3650	2825	3815	2825	3320	2825.26	0.00	0	0	3343	3331	3318	3306	3293	3325	3300	45	495	500	1990	5	1	9087297	332	-5.46	7.77	12	0.04	-669.00	470.00	12650	20230127	-71.15	2295	20231114	59.04	12650	-71.15	20230127	2295	59.04	20231114	12650	-71.15	20230127	2295	59.04	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
48	20231123	101250	57	100.00	KONEX			N	N	N	N		N	2825	-495	4	-14.91	5698025	2017	667.88	2825	2825	2825	3815	2825	3320	2825.00	0.00	0	0	3343	3331	3318	3306	3293	3325	3300	45	495	500	1990	5	1	9087297	257	-4.22	6.01	12	0.02	-669.00	470.00	12650	20230127	-77.67	2295	20231114	23.09	12650	-77.67	20230127	2295	23.09	20231114	12650	-77.67	20230127	2295	23.09	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
49	20231123	091243	57	100.00	KONEX			N	N	N	N		N	2825	-495	4	-14.91	93225	33	10.93	2825	2825	2825	3815	2825	3320	2825.00	0.00	0	0	3343	3331	3318	3306	3293	3325	3300	45	495	500	1990	5	1	9087297	257	-4.22	6.01	12	0.00	-669.00	470.00	12650	20230127	-77.67	2295	20231114	23.09	12650	-77.67	20230127	2295	23.09	20231114	12650	-77.67	20230127	2295	23.09	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
50	20231122	161157	57	100.00	KONEX			N	N	N	N		N	3320	5	2	0.15	1001370	302	143.81	3330	3330	3305	3810	2820	3315	3315.79	0.00	0	0	3315	3315	3315	3315	3315	3315	3315	45	495	500	1980	5	1	9087297	302	-4.96	7.06	12	0.00	-669.00	470.00	12650	20230127	-73.75	2295	20231114	44.66	12650	-73.75	20230127	2295	44.66	20231114	12650	-73.75	20230127	2295	44.66	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
51	20231122	151224	57	100.00	KONEX			N	N	N	N		N	3320	5	2	0.15	1001370	302	143.81	3330	3330	3305	3810	2820	3315	3315.79	0.00	0	0	3315	3315	3315	3315	3315	3315	3315	45	495	500	1980	5	1	9087297	302	-4.96	7.06	12	0.00	-669.00	470.00	12650	20230127	-73.75	2295	20231114	44.66	12650	-73.75	20230127	2295	44.66	20231114	12650	-73.75	20230127	2295	44.66	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
52	20231122	141214	57	100.00	KONEX			N	N	N	N		N	3320	5	2	0.15	1001370	302	143.81	3330	3330	3305	3810	2820	3315	3315.79	0.00	0	0	3315	3315	3315	3315	3315	3315	3315	45	495	500	1980	5	1	9087297	302	-4.96	7.06	12	0.00	-669.00	470.00	12650	20230127	-73.75	2295	20231114	44.66	12650	-73.75	20230127	2295	44.66	20231114	12650	-73.75	20230127	2295	44.66	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
53	20231122	131251	57	100.00	KONEX			N	N	N	N		N	3320	5	2	0.15	1001370	302	143.81	3330	3330	3305	3810	2820	3315	3315.79	0.00	0	0	3315	3315	3315	3315	3315	3315	3315	45	495	500	1980	5	1	9087297	302	-4.96	7.06	12	0.00	-669.00	470.00	12650	20230127	-73.75	2295	20231114	44.66	12650	-73.75	20230127	2295	44.66	20231114	12650	-73.75	20230127	2295	44.66	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
54	20231122	121300	57	100.00	KONEX			N	N	N	N		N	3320	5	2	0.15	1001370	302	143.81	3330	3330	3305	3810	2820	3315	3315.79	0.00	0	0	3315	3315	3315	3315	3315	3315	3315	45	495	500	1980	5	1	9087297	302	-4.96	7.06	12	0.00	-669.00	470.00	12650	20230127	-73.75	2295	20231114	44.66	12650	-73.75	20230127	2295	44.66	20231114	12650	-73.75	20230127	2295	44.66	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
55	20231122	111356	57	100.00	KONEX			N	N	N	N		N	3320	5	2	0.15	1001370	302	143.81	3330	3330	3305	3810	2820	3315	3315.79	0.00	0	0	3315	3315	3315	3315	3315	3315	3315	45	495	500	1980	5	1	9087297	302	-4.96	7.06	12	0.00	-669.00	470.00	12650	20230127	-73.75	2295	20231114	44.66	12650	-73.75	20230127	2295	44.66	20231114	12650	-73.75	20230127	2295	44.66	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
56	20231122	101313	57	100.00	KONEX			N	N	N	N		N	3320	5	2	0.15	1001370	302	143.81	3330	3330	3305	3810	2820	3315	3315.79	0.00	0	0	3315	3315	3315	3315	3315	3315	3315	45	495	500	1980	5	1	9087297	302	-4.96	7.06	12	0.00	-669.00	470.00	12650	20230127	-73.75	2295	20231114	44.66	12650	-73.75	20230127	2295	44.66	20231114	12650	-73.75	20230127	2295	44.66	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
57	20231122	091223	57	100.00	KONEX			N	N	N	N		N	3330	15	2	0.45	3330	1	0.48	3330	3330	3330	3810	2820	3315	3330.00	0.00	0	0	3315	3315	3315	3315	3315	3315	3315	45	495	500	1980	5	1	9087297	303	-4.98	7.09	12	0.00	-669.00	470.00	12650	20230127	-73.68	2295	20231114	45.10	12650	-73.68	20230127	2295	45.10	20231114	12650	-73.68	20230127	2295	45.10	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
58	20231121	161214	57	100.00	KONEX			N	N	N	N		N	3315	-580	4	-14.89	696150	210	81.71	3315	3315	3315	4475	3315	3895	3315.00	0.00	0	0	3968	3931	3913	3876	3858	3922	3867	45	580	500	2330	5	1	9087297	301	-4.96	7.05	12	0.00	-669.00	470.00	12650	20230127	-73.79	2295	20231114	44.44	12650	-73.79	20230127	2295	44.44	20231114	12650	-73.79	20230127	2295	44.44	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
59	20231121	151219	57	100.00	KONEX			N	N	N	N		N	3315	-580	4	-14.89	696150	210	81.71	3315	3315	3315	4475	3315	3895	3315.00	0.00	0	0	3968	3931	3913	3876	3858	3922	3867	45	580	500	2330	5	1	9087297	301	-4.96	7.05	12	0.00	-669.00	470.00	12650	20230127	-73.79	2295	20231114	44.44	12650	-73.79	20230127	2295	44.44	20231114	12650	-73.79	20230127	2295	44.44	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
60	20231121	141200	57	100.00	KONEX			N	N	N	N		N	3315	-580	4	-14.89	33150	10	3.89	3315	3315	3315	4475	3315	3895	3315.00	0.00	0	0	3968	3931	3913	3876	3858	3922	3867	45	580	500	2330	5	1	9087297	301	-4.96	7.05	12	0.00	-669.00	470.00	12650	20230127	-73.79	2295	20231114	44.44	12650	-73.79	20230127	2295	44.44	20231114	12650	-73.79	20230127	2295	44.44	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
61	20231121	131148	57	100.00	KONEX			N	N	N	N		N	3315	-580	4	-14.89	33150	10	3.89	3315	3315	3315	4475	3315	3895	3315.00	0.00	0	0	3968	3931	3913	3876	3858	3922	3867	45	580	500	2330	5	1	9087297	301	-4.96	7.05	12	0.00	-669.00	470.00	12650	20230127	-73.79	2295	20231114	44.44	12650	-73.79	20230127	2295	44.44	20231114	12650	-73.79	20230127	2295	44.44	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
62	20231121	121152	57	100.00	KONEX			N	N	N	N		N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	0.00	0	0	3968	3931	3913	3876	3858	3922	3867	45	580	500	2330	5	1	9087297	354	-5.82	8.29	12	0.00	-669.00	470.00	12650	20230127	-69.21	2295	20231114	69.72	12650	-69.21	20230127	2295	69.72	20231114	12650	-69.21	20230127	2295	69.72	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
63	20231121	111145	57	100.00	KONEX			N	N	N	N		N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	0.00	0	0	3968	3931	3913	3876	3858	3922	3867	45	580	500	2330	5	1	9087297	354	-5.82	8.29	12	0.00	-669.00	470.00	12650	20230127	-69.21	2295	20231114	69.72	12650	-69.21	20230127	2295	69.72	20231114	12650	-69.21	20230127	2295	69.72	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
64	20231121	101116	57	100.00	KONEX			N	N	N	N		N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	0.00	0	0	3968	3931	3913	3876	3858	3922	3867	45	580	500	2330	5	1	9087297	354	-5.82	8.29	12	0.00	-669.00	470.00	12650	20230127	-69.21	2295	20231114	69.72	12650	-69.21	20230127	2295	69.72	20231114	12650	-69.21	20230127	2295	69.72	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
65	20231121	091134	57	100.00	KONEX			N	N	N	N		N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	0.00	0	0	3968	3931	3913	3876	3858	3922	3867	45	580	500	2330	5	1	9087297	354	-5.82	8.29	12	0.00	-669.00	470.00	12650	20230127	-69.21	2295	20231114	69.72	12650	-69.21	20230127	2295	69.72	20231114	12650	-69.21	20230127	2295	69.72	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
66	20231120	161139	57	100.00	KONEX			N	N	N	N		N	3895	-90	5	-2.26	1003860	257	2336.36	3950	3950	3895	4580	3390	3985	3906.07	0.00	0	0	3985	3985	3985	3985	3985	3985	3985	45	595	500	2390	5	1	9087297	354	-5.82	8.29	12	0.00	-669.00	470.00	12650	20230127	-69.21	2295	20231114	69.72	12650	-69.21	20230127	2295	69.72	20231114	12650	-69.21	20230127	2295	69.72	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
67	20231120	151151	57	100.00	KONEX			N	N	N	N		N	3895	-90	5	-2.26	1003860	257	2336.36	3950	3950	3895	4580	3390	3985	3906.07	0.00	0	0	3985	3985	3985	3985	3985	3985	3985	45	595	500	2390	5	1	9087297	354	-5.82	8.29	12	0.00	-669.00	470.00	12650	20230127	-69.21	2295	20231114	69.72	12650	-69.21	20230127	2295	69.72	20231114	12650	-69.21	20230127	2295	69.72	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
68	20231120	141151	57	100.00	KONEX			N	N	N	N		N	3895	-90	5	-2.26	1003860	257	2336.36	3950	3950	3895	4580	3390	3985	3906.07	0.00	0	0	3985	3985	3985	3985	3985	3985	3985	45	595	500	2390	5	1	9087297	354	-5.82	8.29	12	0.00	-669.00	470.00	12650	20230127	-69.21	2295	20231114	69.72	12650	-69.21	20230127	2295	69.72	20231114	12650	-69.21	20230127	2295	69.72	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
69	20231120	131140	57	100.00	KONEX			N	N	N	N		N	3895	-90	5	-2.26	1003860	257	2336.36	3950	3950	3895	4580	3390	3985	3906.07	0.00	0	0	3985	3985	3985	3985	3985	3985	3985	45	595	500	2390	5	1	9087297	354	-5.82	8.29	12	0.00	-669.00	470.00	12650	20230127	-69.21	2295	20231114	69.72	12650	-69.21	20230127	2295	69.72	20231114	12650	-69.21	20230127	2295	69.72	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
70	20231120	121148	57	100.00	KONEX			N	N	N	N		N	3895	-90	5	-2.26	1003860	257	2336.36	3950	3950	3895	4580	3390	3985	3906.07	0.00	0	0	3985	3985	3985	3985	3985	3985	3985	45	595	500	2390	5	1	9087297	354	-5.82	8.29	12	0.00	-669.00	470.00	12650	20230127	-69.21	2295	20231114	69.72	12650	-69.21	20230127	2295	69.72	20231114	12650	-69.21	20230127	2295	69.72	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
71	20231120	111140	57	100.00	KONEX			N	N	N	N		N	3895	-90	5	-2.26	1003860	257	2336.36	3950	3950	3895	4580	3390	3985	3906.07	0.00	0	0	3985	3985	3985	3985	3985	3985	3985	45	595	500	2390	5	1	9087297	354	-5.82	8.29	12	0.00	-669.00	470.00	12650	20230127	-69.21	2295	20231114	69.72	12650	-69.21	20230127	2295	69.72	20231114	12650	-69.21	20230127	2295	69.72	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
72	20231120	101138	57	100.00	KONEX			N	N	N	N		N	3895	-90	5	-2.26	1003860	257	2336.36	3950	3950	3895	4580	3390	3985	3906.07	0.00	0	0	3985	3985	3985	3985	3985	3985	3985	45	595	500	2390	5	1	9087297	354	-5.82	8.29	12	0.00	-669.00	470.00	12650	20230127	-69.21	2295	20231114	69.72	12650	-69.21	20230127	2295	69.72	20231114	12650	-69.21	20230127	2295	69.72	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
73	20231120	091150	57	100.00	KONEX			N	N	N	N		N	3950	-35	5	-0.88	3950	1	9.09	3950	3950	3950	4580	3390	3985	3950.00	0.00	0	0	3985	3985	3985	3985	3985	3985	3985	45	595	500	2390	5	1	9087297	359	-5.90	8.40	12	0.00	-669.00	470.00	12650	20230127	-68.77	2295	20231114	72.11	12650	-68.77	20230127	2295	72.11	20231114	12650	-68.77	20230127	2295	72.11	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
74	20231117	161215	57	100.00	KONEX			N	N	N	N		N	3985	0	3	0.00	43835	11	14.47	3985	3985	3985	4580	3390	3985	3985.00	0.00	0	0	4005	3995	3990	3980	3975	3992	3977	45	595	500	2390	5	1	9087297	362	-5.96	8.48	12	0.00	-669.00	470.00	12650	20230127	-68.50	2295	20231114	73.64	12650	-68.50	20230127	2295	73.64	20231114	12650	-68.50	20230127	2295	73.64	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
75	20231117	151222	57	100.00	KONEX			N	N	N	N		N	3985	0	3	0.00	43835	11	14.47	3985	3985	3985	4580	3390	3985	3985.00	0.00	0	0	4005	3995	3990	3980	3975	3992	3977	45	595	500	2390	5	1	9087297	362	-5.96	8.48	12	0.00	-669.00	470.00	12650	20230127	-68.50	2295	20231114	73.64	12650	-68.50	20230127	2295	73.64	20231114	12650	-68.50	20230127	2295	73.64	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
76	20231117	141215	57	100.00	KONEX			N	N	N	N		N	3985	0	3	0.00	43835	11	14.47	3985	3985	3985	4580	3390	3985	3985.00	0.00	0	0	4005	3995	3990	3980	3975	3992	3977	45	595	500	2390	5	1	9087297	362	-5.96	8.48	12	0.00	-669.00	470.00	12650	20230127	-68.50	2295	20231114	73.64	12650	-68.50	20230127	2295	73.64	20231114	12650	-68.50	20230127	2295	73.64	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
77	20231117	131214	57	100.00	KONEX			N	N	N	N		N	3985	0	3	0.00	43835	11	14.47	3985	3985	3985	4580	3390	3985	3985.00	0.00	0	0	4005	3995	3990	3980	3975	3992	3977	45	595	500	2390	5	1	9087297	362	-5.96	8.48	12	0.00	-669.00	470.00	12650	20230127	-68.50	2295	20231114	73.64	12650	-68.50	20230127	2295	73.64	20231114	12650	-68.50	20230127	2295	73.64	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
78	20231117	121216	57	100.00	KONEX			N	N	N	N		N	3985	0	3	0.00	43835	11	14.47	3985	3985	3985	4580	3390	3985	3985.00	0.00	0	0	4005	3995	3990	3980	3975	3992	3977	45	595	500	2390	5	1	9087297	362	-5.96	8.48	12	0.00	-669.00	470.00	12650	20230127	-68.50	2295	20231114	73.64	12650	-68.50	20230127	2295	73.64	20231114	12650	-68.50	20230127	2295	73.64	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
79	20231117	111223	57	100.00	KONEX			N	N	N	N		N	3985	0	3	0.00	43835	11	14.47	3985	3985	3985	4580	3390	3985	3985.00	0.00	0	0	4005	3995	3990	3980	3975	3992	3977	45	595	500	2390	5	1	9087297	362	-5.96	8.48	12	0.00	-669.00	470.00	12650	20230127	-68.50	2295	20231114	73.64	12650	-68.50	20230127	2295	73.64	20231114	12650	-68.50	20230127	2295	73.64	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
80	20231117	101219	57	100.00	KONEX			N	N	N	N		N	3985	0	3	0.00	43835	11	14.47	3985	3985	3985	4580	3390	3985	3985.00	0.00	0	0	4005	3995	3990	3980	3975	3992	3977	45	595	500	2390	5	1	9087297	362	-5.96	8.48	12	0.00	-669.00	470.00	12650	20230127	-68.50	2295	20231114	73.64	12650	-68.50	20230127	2295	73.64	20231114	12650	-68.50	20230127	2295	73.64	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
81	20231117	091218	57	100.00	KONEX			N	N	N	N		N	3985	0	3	0.00	43835	11	14.47	3985	3985	3985	4580	3390	3985	3985.00	0.00	0	0	4005	3995	3990	3980	3975	3992	3977	45	595	500	2390	5	1	9087297	362	-5.96	8.48	12	0.00	-669.00	470.00	12650	20230127	-68.50	2295	20231114	73.64	12650	-68.50	20230127	2295	73.64	20231114	12650	-68.50	20230127	2295	73.64	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
82	20231116	161216	57	100.00	KONEX			N	N	N	N		N	3985	445	2	12.57	302875	76	7600.00	4000	4000	3985	4070	3010	3540	3985.20	0.00	0	0	3540	3540	3540	3540	3540	3540	3540	45	530	500	2120	5	1	9087297	362	-5.96	8.48	12	0.00	-669.00	470.00	12650	20230127	-68.50	2295	20231114	73.64	12650	-68.50	20230127	2295	73.64	20231114	12650	-68.50	20230127	2295	73.64	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
83	20231116	151208	57	100.00	KONEX			N	N	N	N		N	3985	445	2	12.57	302875	76	7600.00	4000	4000	3985	4070	3010	3540	3985.20	0.00	0	0	3540	3540	3540	3540	3540	3540	3540	45	530	500	2120	5	1	9087297	362	-5.96	8.48	12	0.00	-669.00	470.00	12650	20230127	-68.50	2295	20231114	73.64	12650	-68.50	20230127	2295	73.64	20231114	12650	-68.50	20230127	2295	73.64	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
84	20231116	141145	57	100.00	KONEX			N	N	N	N		N	3985	445	2	12.57	302875	76	7600.00	4000	4000	3985	4070	3010	3540	3985.20	0.00	0	0	3540	3540	3540	3540	3540	3540	3540	45	530	500	2120	5	1	9087297	362	-5.96	8.48	12	0.00	-669.00	470.00	12650	20230127	-68.50	2295	20231114	73.64	12650	-68.50	20230127	2295	73.64	20231114	12650	-68.50	20230127	2295	73.64	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
85	20231116	131208	57	100.00	KONEX			N	N	N	N		N	3985	445	2	12.57	302875	76	7600.00	4000	4000	3985	4070	3010	3540	3985.20	0.00	0	0	3540	3540	3540	3540	3540	3540	3540	45	530	500	2120	5	1	9087297	362	-5.96	8.48	12	0.00	-669.00	470.00	12650	20230127	-68.50	2295	20231114	73.64	12650	-68.50	20230127	2295	73.64	20231114	12650	-68.50	20230127	2295	73.64	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
86	20231116	121210	57	100.00	KONEX			N	N	N	N		N	3985	445	2	12.57	302875	76	7600.00	4000	4000	3985	4070	3010	3540	3985.20	0.00	0	0	3540	3540	3540	3540	3540	3540	3540	45	530	500	2120	5	1	9087297	362	-5.96	8.48	12	0.00	-669.00	470.00	12650	20230127	-68.50	2295	20231114	73.64	12650	-68.50	20230127	2295	73.64	20231114	12650	-68.50	20230127	2295	73.64	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
87	20231116	111209	57	100.00	KONEX			N	N	N	N		N	4000	460	2	12.99	4000	1	100.00	4000	4000	4000	4070	3010	3540	4000.00	0.00	0	0	3540	3540	3540	3540	3540	3540	3540	45	530	500	2120	5	1	9087297	363	-5.98	8.51	12	0.00	-669.00	470.00	12650	20230127	-68.38	2295	20231114	74.29	12650	-68.38	20230127	2295	74.29	20231114	12650	-68.38	20230127	2295	74.29	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
88	20231116	101208	57	100.00	KONEX			N	N	N	N		N	4000	460	2	12.99	4000	1	100.00	4000	4000	4000	4070	3010	3540	4000.00	0.00	0	0	3540	3540	3540	3540	3540	3540	3540	45	530	500	2120	5	1	9087297	363	-5.98	8.51	12	0.00	-669.00	470.00	12650	20230127	-68.38	2295	20231114	74.29	12650	-68.38	20230127	2295	74.29	20231114	12650	-68.38	20230127	2295	74.29	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
89	20231116	091215	57	100.00	KONEX			N	N	N	N		N	3540	0	3	0.00	0	0	0.00	0	0	0	4070	3010	3540	0.00	0.00	0	0	3540	3540	3540	3540	3540	3540	3540	45	530	500	2120	5	1	9087297	322	-5.29	7.53	12	0.00	-669.00	470.00	12650	20230127	-72.02	2295	20231114	54.25	12650	-72.02	20230127	2295	54.25	20231114	12650	-72.02	20230127	2295	54.25	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
90	20231115	161044	57	100.00	KONEX			N	N	N	N		N	3540	445	2	14.38	3540	1	0.34	3540	3540	3540	3555	2635	3095	3540.00	0.00	0	0	3628	3361	2828	2561	2028	3495	2695	45	460	500	1850	5	1	9087297	322	-5.29	7.53	12	0.00	-669.00	470.00	12650	20230127	-72.02	2295	20231114	54.25	12650	-72.02	20230127	2295	54.25	20231114	12650	-72.02	20230127	2295	54.25	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
91	20231115	151231	57	100.00	KONEX			N	N	N	N		N	3540	445	2	14.38	3540	1	0.34	3540	3540	3540	3555	2635	3095	3540.00	0.00	0	0	3628	3361	2828	2561	2028	3495	2695	45	460	500	1850	5	1	9087297	322	-5.29	7.53	12	0.00	-669.00	470.00	12650	20230127	-72.02	2295	20231114	54.25	12650	-72.02	20230127	2295	54.25	20231114	12650	-72.02	20230127	2295	54.25	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
92	20231115	141227	57	100.00	KONEX			N	N	N	N		N	3540	445	2	14.38	3540	1	0.34	3540	3540	3540	3555	2635	3095	3540.00	0.00	0	0	3628	3361	2828	2561	2028	3495	2695	45	460	500	1850	5	1	9087297	322	-5.29	7.53	12	0.00	-669.00	470.00	12650	20230127	-72.02	2295	20231114	54.25	12650	-72.02	20230127	2295	54.25	20231114	12650	-72.02	20230127	2295	54.25	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
93	20231115	131229	57	100.00	KONEX			N	N	N	N		N	3540	445	2	14.38	3540	1	0.34	3540	3540	3540	3555	2635	3095	3540.00	0.00	0	0	3628	3361	2828	2561	2028	3495	2695	45	460	500	1850	5	1	9087297	322	-5.29	7.53	12	0.00	-669.00	470.00	12650	20230127	-72.02	2295	20231114	54.25	12650	-72.02	20230127	2295	54.25	20231114	12650	-72.02	20230127	2295	54.25	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
94	20231115	121229	57	100.00	KONEX			N	N	N	N		N	3540	445	2	14.38	3540	1	0.34	3540	3540	3540	3555	2635	3095	3540.00	0.00	0	0	3628	3361	2828	2561	2028	3495	2695	45	460	500	1850	5	1	9087297	322	-5.29	7.53	12	0.00	-669.00	470.00	12650	20230127	-72.02	2295	20231114	54.25	12650	-72.02	20230127	2295	54.25	20231114	12650	-72.02	20230127	2295	54.25	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
95	20231115	111244	57	100.00	KONEX			N	N	N	N		N	3540	445	2	14.38	3540	1	0.34	3540	3540	3540	3555	2635	3095	3540.00	0.00	0	0	3628	3361	2828	2561	2028	3495	2695	45	460	500	1850	5	1	9087297	322	-5.29	7.53	12	0.00	-669.00	470.00	12650	20230127	-72.02	2295	20231114	54.25	12650	-72.02	20230127	2295	54.25	20231114	12650	-72.02	20230127	2295	54.25	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
96	20231115	101234	57	100.00	KONEX			N	N	N	N		N	3540	445	2	14.38	3540	1	0.34	3540	3540	3540	3555	2635	3095	3540.00	0.00	0	0	3628	3361	2828	2561	2028	3495	2695	45	460	500	1850	5	1	9087297	322	-5.29	7.53	12	0.00	-669.00	470.00	12650	20230127	-72.02	2295	20231114	54.25	12650	-72.02	20230127	2295	54.25	20231114	12650	-72.02	20230127	2295	54.25	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
97	20231115	091223	57	100.00	KONEX			N	N	N	N		N	3540	445	2	14.38	3540	1	0.34	3540	3540	3540	3555	2635	3095	3540.00	0.00	0	0	3628	3361	2828	2561	2028	3495	2695	45	460	500	1850	5	1	9087297	322	-5.29	7.53	12	0.00	-669.00	470.00	12650	20230127	-72.02	2295	20231114	54.25	12650	-72.02	20230127	2295	54.25	20231114	12650	-72.02	20230127	2295	54.25	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
98	20231114	161203	57	100.00	KONEX	신저가		N	N	N	N		N	3095	395	2	14.63	671345	292	486.67	2295	3095	2295	3105	2295	2700	2299.13	0.00	0	0	2820	2760	2730	2670	2640	2745	2655	45	405	500	1620	5	1	9087297	281	-4.63	6.59	12	0.00	-669.00	470.00	12650	20230127	-75.53	2295	20231114	34.86	12650	-75.53	20230127	2295	34.86	20231114	12650	-75.53	20230127	2295	34.86	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
99	20231114	151210	57	100.00	KONEX	신저가		N	N	N	N		N	3095	395	2	14.63	671345	292	486.67	2295	3095	2295	3105	2295	2700	2299.13	0.00	0	0	2820	2760	2730	2670	2640	2745	2655	45	405	500	1620	5	1	9087297	281	-4.63	6.59	12	0.00	-669.00	470.00	12650	20230127	-75.53	2295	20231114	34.86	12650	-75.53	20230127	2295	34.86	20231114	12650	-75.53	20230127	2295	34.86	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
100	20231114	141206	57	100.00	KONEX	신저가		N	N	N	N		N	3095	395	2	14.63	671345	292	486.67	2295	3095	2295	3105	2295	2700	2299.13	0.00	0	0	2820	2760	2730	2670	2640	2745	2655	45	405	500	1620	5	1	9087297	281	-4.63	6.59	12	0.00	-669.00	470.00	12650	20230127	-75.53	2295	20231114	34.86	12650	-75.53	20230127	2295	34.86	20231114	12650	-75.53	20230127	2295	34.86	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
101	20231114	131208	57	100.00	KONEX	신저가		N	N	N	N		N	3095	395	2	14.63	671345	292	486.67	2295	3095	2295	3105	2295	2700	2299.13	0.00	0	0	2820	2760	2730	2670	2640	2745	2655	45	405	500	1620	5	1	9087297	281	-4.63	6.59	12	0.00	-669.00	470.00	12650	20230127	-75.53	2295	20231114	34.86	12650	-75.53	20230127	2295	34.86	20231114	12650	-75.53	20230127	2295	34.86	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
102	20231114	121212	57	100.00	KONEX	신저가		N	N	N	N		N	3095	395	2	14.63	671345	292	486.67	2295	3095	2295	3105	2295	2700	2299.13	0.00	0	0	2820	2760	2730	2670	2640	2745	2655	45	405	500	1620	5	1	9087297	281	-4.63	6.59	12	0.00	-669.00	470.00	12650	20230127	-75.53	2295	20231114	34.86	12650	-75.53	20230127	2295	34.86	20231114	12650	-75.53	20230127	2295	34.86	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
103	20231114	111221	57	100.00	KONEX	신저가		N	N	N	N		N	3095	395	2	14.63	671345	292	486.67	2295	3095	2295	3105	2295	2700	2299.13	0.00	0	0	2820	2760	2730	2670	2640	2745	2655	45	405	500	1620	5	1	9087297	281	-4.63	6.59	12	0.00	-669.00	470.00	12650	20230127	-75.53	2295	20231114	34.86	12650	-75.53	20230127	2295	34.86	20231114	12650	-75.53	20230127	2295	34.86	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
104	20231114	101207	57	100.00	KONEX	신저가		N	N	N	N		N	3095	395	2	14.63	671345	292	486.67	2295	3095	2295	3105	2295	2700	2299.13	0.00	0	0	2820	2760	2730	2670	2640	2745	2655	45	405	500	1620	5	1	9087297	281	-4.63	6.59	12	0.00	-669.00	470.00	12650	20230127	-75.53	2295	20231114	34.86	12650	-75.53	20230127	2295	34.86	20231114	12650	-75.53	20230127	2295	34.86	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
105	20231114	091155	57	100.00	KONEX	신저가		N	N	N	N		N	3095	395	2	14.63	671345	292	486.67	2295	3095	2295	3105	2295	2700	2299.13	0.00	0	0	2820	2760	2730	2670	2640	2745	2655	45	405	500	1620	5	1	9087297	281	-4.63	6.59	12	0.00	-669.00	470.00	12650	20230127	-75.53	2295	20231114	34.86	12650	-75.53	20230127	2295	34.86	20231114	12650	-75.53	20230127	2295	34.86	20231114	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
106	20231113	161147	57	100.00	KONEX			N	N	N	N		N	2700	230	2	9.31	162740	60	15.42	2790	2790	2700	2840	2100	2470	2712.33	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	45	370	500	1480	5	1	9087297	245	-4.04	5.74	12	0.00	-669.00	470.00	12650	20230127	-78.66	2400	20231018	12.50	12650	-78.66	20230127	2400	12.50	20231018	12650	-78.66	20230127	2400	12.50	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
107	20231113	151140	57	100.00	KONEX			N	N	N	N		N	2700	230	2	9.31	162740	60	15.42	2790	2790	2700	2840	2100	2470	2712.33	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	45	370	500	1480	5	1	9087297	245	-4.04	5.74	12	0.00	-669.00	470.00	12650	20230127	-78.66	2400	20231018	12.50	12650	-78.66	20230127	2400	12.50	20231018	12650	-78.66	20230127	2400	12.50	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
108	20231113	141142	57	100.00	KONEX			N	N	N	N		N	2700	230	2	9.31	162740	60	15.42	2790	2790	2700	2840	2100	2470	2712.33	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	45	370	500	1480	5	1	9087297	245	-4.04	5.74	12	0.00	-669.00	470.00	12650	20230127	-78.66	2400	20231018	12.50	12650	-78.66	20230127	2400	12.50	20231018	12650	-78.66	20230127	2400	12.50	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
109	20231113	131140	57	100.00	KONEX			N	N	N	N		N	2700	230	2	9.31	162740	60	15.42	2790	2790	2700	2840	2100	2470	2712.33	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	45	370	500	1480	5	1	9087297	245	-4.04	5.74	12	0.00	-669.00	470.00	12650	20230127	-78.66	2400	20231018	12.50	12650	-78.66	20230127	2400	12.50	20231018	12650	-78.66	20230127	2400	12.50	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
110	20231113	121145	57	100.00	KONEX			N	N	N	N		N	2700	230	2	9.31	162740	60	15.42	2790	2790	2700	2840	2100	2470	2712.33	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	45	370	500	1480	5	1	9087297	245	-4.04	5.74	12	0.00	-669.00	470.00	12650	20230127	-78.66	2400	20231018	12.50	12650	-78.66	20230127	2400	12.50	20231018	12650	-78.66	20230127	2400	12.50	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
111	20231113	111138	57	100.00	KONEX			N	N	N	N		N	2700	230	2	9.31	162740	60	15.42	2790	2790	2700	2840	2100	2470	2712.33	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	45	370	500	1480	5	1	9087297	245	-4.04	5.74	12	0.00	-669.00	470.00	12650	20230127	-78.66	2400	20231018	12.50	12650	-78.66	20230127	2400	12.50	20231018	12650	-78.66	20230127	2400	12.50	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
112	20231113	101137	57	100.00	KONEX			N	N	N	N		N	2790	320	2	12.96	2790	1	0.26	2790	2790	2790	2840	2100	2470	2790.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	45	370	500	1480	5	1	9087297	254	-4.17	5.94	12	0.00	-669.00	470.00	12650	20230127	-77.94	2400	20231018	16.25	12650	-77.94	20230127	2400	16.25	20231018	12650	-77.94	20230127	2400	16.25	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
113	20231113	091145	57	100.00	KONEX			N	N	N	N		N	2790	320	2	12.96	2790	1	0.26	2790	2790	2790	2840	2100	2470	2790.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	45	370	500	1480	5	1	9087297	254	-4.17	5.94	12	0.00	-669.00	470.00	12650	20230127	-77.94	2400	20231018	16.25	12650	-77.94	20230127	2400	16.25	20231018	12650	-77.94	20230127	2400	16.25	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
114	20231110	161157	57	100.00	KONEX			N	N	N	N		N	2470	-435	4	-14.97	960830	389	26.48	2470	2470	2470	3340	2470	2905	2470.00	0.00	0	0	3545	3225	3065	2745	2585	3145	2665	45	435	500	1740	5	1	9087297	224	-3.69	5.26	12	0.00	-669.00	470.00	12650	20230127	-80.47	2400	20231018	2.92	12650	-80.47	20230127	2400	2.92	20231018	12650	-80.47	20230127	2400	2.92	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
115	20231110	151205	57	100.00	KONEX			N	N	N	N		N	2470	-435	4	-14.97	960830	389	26.48	2470	2470	2470	3340	2470	2905	2470.00	0.00	0	0	3545	3225	3065	2745	2585	3145	2665	45	435	500	1740	5	1	9087297	224	-3.69	5.26	12	0.00	-669.00	470.00	12650	20230127	-80.47	2400	20231018	2.92	12650	-80.47	20230127	2400	2.92	20231018	12650	-80.47	20230127	2400	2.92	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
116	20231110	141149	57	100.00	KONEX			N	N	N	N		N	2470	-435	4	-14.97	960830	389	26.48	2470	2470	2470	3340	2470	2905	2470.00	0.00	0	0	3545	3225	3065	2745	2585	3145	2665	45	435	500	1740	5	1	9087297	224	-3.69	5.26	12	0.00	-669.00	470.00	12650	20230127	-80.47	2400	20231018	2.92	12650	-80.47	20230127	2400	2.92	20231018	12650	-80.47	20230127	2400	2.92	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
117	20231110	131150	57	100.00	KONEX			N	N	N	N		N	2470	-435	4	-14.97	960830	389	26.48	2470	2470	2470	3340	2470	2905	2470.00	0.00	0	0	3545	3225	3065	2745	2585	3145	2665	45	435	500	1740	5	1	9087297	224	-3.69	5.26	12	0.00	-669.00	470.00	12650	20230127	-80.47	2400	20231018	2.92	12650	-80.47	20230127	2400	2.92	20231018	12650	-80.47	20230127	2400	2.92	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
118	20231110	121158	57	100.00	KONEX			N	N	N	N		N	2470	-435	4	-14.97	960830	389	26.48	2470	2470	2470	3340	2470	2905	2470.00	0.00	0	0	3545	3225	3065	2745	2585	3145	2665	45	435	500	1740	5	1	9087297	224	-3.69	5.26	12	0.00	-669.00	470.00	12650	20230127	-80.47	2400	20231018	2.92	12650	-80.47	20230127	2400	2.92	20231018	12650	-80.47	20230127	2400	2.92	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
119	20231110	111136	57	100.00	KONEX			N	N	N	N		N	2470	-435	4	-14.97	960830	389	26.48	2470	2470	2470	3340	2470	2905	2470.00	0.00	0	0	3545	3225	3065	2745	2585	3145	2665	45	435	500	1740	5	1	9087297	224	-3.69	5.26	12	0.00	-669.00	470.00	12650	20230127	-80.47	2400	20231018	2.92	12650	-80.47	20230127	2400	2.92	20231018	12650	-80.47	20230127	2400	2.92	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
120	20231110	101150	57	100.00	KONEX			N	N	N	N		N	2470	-435	4	-14.97	960830	389	26.48	2470	2470	2470	3340	2470	2905	2470.00	0.00	0	0	3545	3225	3065	2745	2585	3145	2665	45	435	500	1740	5	1	9087297	224	-3.69	5.26	12	0.00	-669.00	470.00	12650	20230127	-80.47	2400	20231018	2.92	12650	-80.47	20230127	2400	2.92	20231018	12650	-80.47	20230127	2400	2.92	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
121	20231110	091129	57	100.00	KONEX			N	N	N	N		N	2470	-435	4	-14.97	837330	339	23.08	2470	2470	2470	3340	2470	2905	2470.00	0.00	0	0	3545	3225	3065	2745	2585	3145	2665	45	435	500	1740	5	1	9087297	224	-3.69	5.26	12	0.00	-669.00	470.00	12650	20230127	-80.47	2400	20231018	2.92	12650	-80.47	20230127	2400	2.92	20231018	12650	-80.47	20230127	2400	2.92	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
122	20231109	161122	57	100.00	KONEX			N	N	N	N		N	2905	-510	4	-14.93	4286495	1469	48966.66	3385	3385	2905	3925	2905	3415	2917.97	0.00	0	0	4995	4205	3810	3020	2625	4007	2822	45	510	500	2040	5	1	9087297	264	-4.34	6.18	12	0.02	-669.00	470.00	12650	20230127	-77.04	2400	20231018	21.04	12650	-77.04	20230127	2400	21.04	20231018	12650	-77.04	20230127	2400	21.04	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
123	20231109	151122	57	100.00	KONEX			N	N	N	N		N	2905	-510	4	-14.93	3865270	1324	44133.34	3385	3385	2905	3925	2905	3415	2919.39	0.00	0	0	4995	4205	3810	3020	2625	4007	2822	45	510	500	2040	5	1	9087297	264	-4.34	6.18	12	0.01	-669.00	470.00	12650	20230127	-77.04	2400	20231018	21.04	12650	-77.04	20230127	2400	21.04	20231018	12650	-77.04	20230127	2400	21.04	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
124	20231109	141117	57	100.00	KONEX			N	N	N	N		N	2905	-510	4	-14.93	3865270	1324	44133.34	3385	3385	2905	3925	2905	3415	2919.39	0.00	0	0	4995	4205	3810	3020	2625	4007	2822	45	510	500	2040	5	1	9087297	264	-4.34	6.18	12	0.01	-669.00	470.00	12650	20230127	-77.04	2400	20231018	21.04	12650	-77.04	20230127	2400	21.04	20231018	12650	-77.04	20230127	2400	21.04	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
125	20231109	131121	57	100.00	KONEX			N	N	N	N		N	2905	-510	4	-14.93	3778120	1294	43133.34	3385	3385	2905	3925	2905	3415	2919.72	0.00	0	0	4995	4205	3810	3020	2625	4007	2822	45	510	500	2040	5	1	9087297	264	-4.34	6.18	12	0.01	-669.00	470.00	12650	20230127	-77.04	2400	20231018	21.04	12650	-77.04	20230127	2400	21.04	20231018	12650	-77.04	20230127	2400	21.04	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
126	20231109	121125	57	100.00	KONEX			N	N	N	N		N	2905	-510	4	-14.93	3778120	1294	43133.34	3385	3385	2905	3925	2905	3415	2919.72	0.00	0	0	4995	4205	3810	3020	2625	4007	2822	45	510	500	2040	5	1	9087297	264	-4.34	6.18	12	0.01	-669.00	470.00	12650	20230127	-77.04	2400	20231018	21.04	12650	-77.04	20230127	2400	21.04	20231018	12650	-77.04	20230127	2400	21.04	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
127	20231109	111120	57	100.00	KONEX			N	N	N	N		N	2905	-510	4	-14.93	454800	150	5000.00	3385	3385	2905	3925	2905	3415	3032.00	0.00	0	0	4995	4205	3810	3020	2625	4007	2822	45	510	500	2040	5	1	9087297	264	-4.34	6.18	12	0.00	-669.00	470.00	12650	20230127	-77.04	2400	20231018	21.04	12650	-77.04	20230127	2400	21.04	20231018	12650	-77.04	20230127	2400	21.04	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
128	20231109	101115	57	100.00	KONEX			N	N	N	N		N	3415	0	3	0.00	0	0	0.00	0	0	0	3925	2905	3415	0.00	0.00	0	0	4995	4205	3810	3020	2625	4007	2822	45	510	500	2040	5	1	9087297	310	-5.10	7.27	12	0.00	-669.00	470.00	12650	20230127	-73.00	2400	20231018	42.29	12650	-73.00	20230127	2400	42.29	20231018	12650	-73.00	20230127	2400	42.29	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
129	20231109	091123	57	100.00	KONEX			N	N	N	N		N	3415	0	3	0.00	0	0	0.00	0	0	0	3925	2905	3415	0.00	0.00	0	0	4995	4205	3810	3020	2625	4007	2822	45	510	500	2040	5	1	9087297	310	-5.10	7.27	12	0.00	-669.00	470.00	12650	20230127	-73.00	2400	20231018	42.29	12650	-73.00	20230127	2400	42.29	20231018	12650	-73.00	20230127	2400	42.29	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
130	20231108	161113	57	100.00	KONEX			N	N	N	N		N	3415	-600	4	-14.94	11430	3	1.00	4600	4600	3415	4615	3415	4015	3810.00	0.00	0	0	4015	4015	4015	4015	4015	4015	4015	45	600	500	2400	5	1	9087297	310	-5.10	7.27	12	0.00	-669.00	470.00	12650	20230127	-73.00	2400	20231018	42.29	12650	-73.00	20230127	2400	42.29	20231018	12650	-73.00	20230127	2400	42.29	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
131	20231108	151117	57	100.00	KONEX			N	N	N	N		N	3415	-600	4	-14.94	11430	3	1.00	4600	4600	3415	4615	3415	4015	3810.00	0.00	0	0	4015	4015	4015	4015	4015	4015	4015	45	600	500	2400	5	1	9087297	310	-5.10	7.27	12	0.00	-669.00	470.00	12650	20230127	-73.00	2400	20231018	42.29	12650	-73.00	20230127	2400	42.29	20231018	12650	-73.00	20230127	2400	42.29	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
132	20231108	141110	57	100.00	KONEX			N	N	N	N		N	3415	-600	4	-14.94	11430	3	1.00	4600	4600	3415	4615	3415	4015	3810.00	0.00	0	0	4015	4015	4015	4015	4015	4015	4015	45	600	500	2400	5	1	9087297	310	-5.10	7.27	12	0.00	-669.00	470.00	12650	20230127	-73.00	2400	20231018	42.29	12650	-73.00	20230127	2400	42.29	20231018	12650	-73.00	20230127	2400	42.29	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
133	20231108	131108	57	100.00	KONEX			N	N	N	N		N	3415	-600	4	-14.94	11430	3	1.00	4600	4600	3415	4615	3415	4015	3810.00	0.00	0	0	4015	4015	4015	4015	4015	4015	4015	45	600	500	2400	5	1	9087297	310	-5.10	7.27	12	0.00	-669.00	470.00	12650	20230127	-73.00	2400	20231018	42.29	12650	-73.00	20230127	2400	42.29	20231018	12650	-73.00	20230127	2400	42.29	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
134	20231108	121105	57	100.00	KONEX			N	N	N	N		N	3415	-600	4	-14.94	11430	3	1.00	4600	4600	3415	4615	3415	4015	3810.00	0.00	0	0	4015	4015	4015	4015	4015	4015	4015	45	600	500	2400	5	1	9087297	310	-5.10	7.27	12	0.00	-669.00	470.00	12650	20230127	-73.00	2400	20231018	42.29	12650	-73.00	20230127	2400	42.29	20231018	12650	-73.00	20230127	2400	42.29	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
135	20231108	111115	57	100.00	KONEX			N	N	N	N		N	3415	-600	4	-14.94	8015	2	0.67	4600	4600	3415	4615	3415	4015	4007.50	0.00	0	0	4015	4015	4015	4015	4015	4015	4015	45	600	500	2400	5	1	9087297	310	-5.10	7.27	12	0.00	-669.00	470.00	12650	20230127	-73.00	2400	20231018	42.29	12650	-73.00	20230127	2400	42.29	20231018	12650	-73.00	20230127	2400	42.29	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
136	20231108	101111	57	100.00	KONEX			N	N	N	N		N	3415	-600	4	-14.94	8015	2	0.67	4600	4600	3415	4615	3415	4015	4007.50	0.00	0	0	4015	4015	4015	4015	4015	4015	4015	45	600	500	2400	5	1	9087297	310	-5.10	7.27	12	0.00	-669.00	470.00	12650	20230127	-73.00	2400	20231018	42.29	12650	-73.00	20230127	2400	42.29	20231018	12650	-73.00	20230127	2400	42.29	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
137	20231108	091109	57	100.00	KONEX			N	N	N	N		N	4600	585	2	14.57	4600	1	0.33	4600	4600	4600	4615	3415	4015	4600.00	0.00	0	0	4015	4015	4015	4015	4015	4015	4015	45	600	500	2400	5	1	9087297	418	-6.88	9.79	12	0.00	-669.00	470.00	12650	20230127	-63.64	2400	20231018	91.67	12650	-63.64	20230127	2400	91.67	20231018	12650	-63.64	20230127	2400	91.67	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
138	20231107	161110	54	100.00	KONEX			N	N	N	N		N	4015	-705	4	-14.94	1204500	300	30000.00	4015	4015	4015	5420	4015	4720	4015.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	45	700	500	2830	5	1	9087297	365	-6.00	8.54	12	0.00	-669.00	470.00	12650	20230127	-68.26	2400	20231018	67.29	12650	-68.26	20230127	2400	67.29	20231018	12650	-68.26	20230127	2400	67.29	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	01	N
139	20231107	151114	54	100.00	KONEX			N	N	N	N		N	4015	-705	4	-14.94	1204500	300	30000.00	4015	4015	4015	5420	4015	4720	4015.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	45	700	500	2830	5	1	9087297	365	-6.00	8.54	12	0.00	-669.00	470.00	12650	20230127	-68.26	2400	20231018	67.29	12650	-68.26	20230127	2400	67.29	20231018	12650	-68.26	20230127	2400	67.29	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	01	N
140	20231107	141114	54	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	45	700	500	2830	5	1	9087297	429	-7.06	10.04	12	0.00	-669.00	470.00	12650	20230127	-62.69	2400	20231018	96.67	12650	-62.69	20230127	2400	96.67	20231018	12650	-62.69	20230127	2400	96.67	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	01	N
141	20231107	131117	54	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	45	700	500	2830	5	1	9087297	429	-7.06	10.04	12	0.00	-669.00	470.00	12650	20230127	-62.69	2400	20231018	96.67	12650	-62.69	20230127	2400	96.67	20231018	12650	-62.69	20230127	2400	96.67	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	01	N
142	20231107	121108	54	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	45	700	500	2830	5	1	9087297	429	-7.06	10.04	12	0.00	-669.00	470.00	12650	20230127	-62.69	2400	20231018	96.67	12650	-62.69	20230127	2400	96.67	20231018	12650	-62.69	20230127	2400	96.67	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	01	N
143	20231107	111110	54	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	45	700	500	2830	5	1	9087297	429	-7.06	10.04	12	0.00	-669.00	470.00	12650	20230127	-62.69	2400	20231018	96.67	12650	-62.69	20230127	2400	96.67	20231018	12650	-62.69	20230127	2400	96.67	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	01	N
144	20231107	101122	54	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	45	700	500	2830	5	1	9087297	429	-7.06	10.04	12	0.00	-669.00	470.00	12650	20230127	-62.69	2400	20231018	96.67	12650	-62.69	20230127	2400	96.67	20231018	12650	-62.69	20230127	2400	96.67	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	01	N
145	20231107	091057	54	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	45	700	500	2830	5	1	9087297	429	-7.06	10.04	12	0.00	-669.00	470.00	12650	20230127	-62.69	2400	20231018	96.67	12650	-62.69	20230127	2400	96.67	20231018	12650	-62.69	20230127	2400	96.67	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	01	N
146	20231106	161045	57	100.00	KONEX			N	N	N	N		N	4720	615	1	14.98	4720	1	100.00	4720	4720	4720	4720	3490	4105	4720.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	45	615	500	2460	5	1	9087297	429	-7.06	10.04	12	0.00	-669.00	470.00	12650	20230127	-62.69	2400	20231018	96.67	12650	-62.69	20230127	2400	96.67	20231018	12650	-62.69	20230127	2400	96.67	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
147	20231106	151051	57	100.00	KONEX			N	N	N	N		N	4720	615	1	14.98	4720	1	100.00	4720	4720	4720	4720	3490	4105	4720.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	45	615	500	2460	5	1	9087297	429	-7.06	10.04	12	0.00	-669.00	470.00	12650	20230127	-62.69	2400	20231018	96.67	12650	-62.69	20230127	2400	96.67	20231018	12650	-62.69	20230127	2400	96.67	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
148	20231106	141045	57	100.00	KONEX			N	N	N	N		N	4720	615	1	14.98	4720	1	100.00	4720	4720	4720	4720	3490	4105	4720.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	45	615	500	2460	5	1	9087297	429	-7.06	10.04	12	0.00	-669.00	470.00	12650	20230127	-62.69	2400	20231018	96.67	12650	-62.69	20230127	2400	96.67	20231018	12650	-62.69	20230127	2400	96.67	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
149	20231106	131055	57	100.00	KONEX			N	N	N	N		N	4720	615	1	14.98	4720	1	100.00	4720	4720	4720	4720	3490	4105	4720.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	45	615	500	2460	5	1	9087297	429	-7.06	10.04	12	0.00	-669.00	470.00	12650	20230127	-62.69	2400	20231018	96.67	12650	-62.69	20230127	2400	96.67	20231018	12650	-62.69	20230127	2400	96.67	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
150	20231106	121051	57	100.00	KONEX			N	N	N	N		N	4720	615	1	14.98	4720	1	100.00	4720	4720	4720	4720	3490	4105	4720.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	45	615	500	2460	5	1	9087297	429	-7.06	10.04	12	0.00	-669.00	470.00	12650	20230127	-62.69	2400	20231018	96.67	12650	-62.69	20230127	2400	96.67	20231018	12650	-62.69	20230127	2400	96.67	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
151	20231106	111049	57	100.00	KONEX			N	N	N	N		N	4720	615	1	14.98	4720	1	100.00	4720	4720	4720	4720	3490	4105	4720.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	45	615	500	2460	5	1	9087297	429	-7.06	10.04	12	0.00	-669.00	470.00	12650	20230127	-62.69	2400	20231018	96.67	12650	-62.69	20230127	2400	96.67	20231018	12650	-62.69	20230127	2400	96.67	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
152	20231106	101023	57	100.00	KONEX			N	N	N	N		N	4720	615	1	14.98	4720	1	100.00	4720	4720	4720	4720	3490	4105	4720.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	45	615	500	2460	5	1	9087297	429	-7.06	10.04	12	0.00	-669.00	470.00	12650	20230127	-62.69	2400	20231018	96.67	12650	-62.69	20230127	2400	96.67	20231018	12650	-62.69	20230127	2400	96.67	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
153	20231106	091048	57	100.00	KONEX			N	N	N	N		N	4720	615	1	14.98	4720	1	100.00	4720	4720	4720	4720	3490	4105	4720.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	45	615	500	2460	5	1	9087297	429	-7.06	10.04	12	0.00	-669.00	470.00	12650	20230127	-62.69	2400	20231018	96.67	12650	-62.69	20230127	2400	96.67	20231018	12650	-62.69	20230127	2400	96.67	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
154	20231103	161036	57	100.00	KONEX			N	N	N	N		N	4105	525	2	14.66	4105	1	0.12	4105	4105	4105	4115	3045	3580	4105.00	0.00	0	0	3580	3580	3580	3580	3580	3580	3580	45	535	500	2140	5	1	9087297	373	-6.14	8.73	12	0.00	-669.00	470.00	12650	20230127	-67.55	2400	20231018	71.04	12650	-67.55	20230127	2400	71.04	20231018	12650	-67.55	20230127	2400	71.04	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
155	20231103	151032	57	100.00	KONEX			N	N	N	N		N	4105	525	2	14.66	4105	1	0.12	4105	4105	4105	4115	3045	3580	4105.00	0.00	0	0	3580	3580	3580	3580	3580	3580	3580	45	535	500	2140	5	1	9087297	373	-6.14	8.73	12	0.00	-669.00	470.00	12650	20230127	-67.55	2400	20231018	71.04	12650	-67.55	20230127	2400	71.04	20231018	12650	-67.55	20230127	2400	71.04	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
156	20231103	141032	57	100.00	KONEX			N	N	N	N		N	4105	525	2	14.66	4105	1	0.12	4105	4105	4105	4115	3045	3580	4105.00	0.00	0	0	3580	3580	3580	3580	3580	3580	3580	45	535	500	2140	5	1	9087297	373	-6.14	8.73	12	0.00	-669.00	470.00	12650	20230127	-67.55	2400	20231018	71.04	12650	-67.55	20230127	2400	71.04	20231018	12650	-67.55	20230127	2400	71.04	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
157	20231103	131032	57	100.00	KONEX			N	N	N	N		N	4105	525	2	14.66	4105	1	0.12	4105	4105	4105	4115	3045	3580	4105.00	0.00	0	0	3580	3580	3580	3580	3580	3580	3580	45	535	500	2140	5	1	9087297	373	-6.14	8.73	12	0.00	-669.00	470.00	12650	20230127	-67.55	2400	20231018	71.04	12650	-67.55	20230127	2400	71.04	20231018	12650	-67.55	20230127	2400	71.04	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
158	20231103	121029	57	100.00	KONEX			N	N	N	N		N	4105	525	2	14.66	4105	1	0.12	4105	4105	4105	4115	3045	3580	4105.00	0.00	0	0	3580	3580	3580	3580	3580	3580	3580	45	535	500	2140	5	1	9087297	373	-6.14	8.73	12	0.00	-669.00	470.00	12650	20230127	-67.55	2400	20231018	71.04	12650	-67.55	20230127	2400	71.04	20231018	12650	-67.55	20230127	2400	71.04	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
159	20231103	111040	57	100.00	KONEX			N	N	N	N		N	4105	525	2	14.66	4105	1	0.12	4105	4105	4105	4115	3045	3580	4105.00	0.00	0	0	3580	3580	3580	3580	3580	3580	3580	45	535	500	2140	5	1	9087297	373	-6.14	8.73	12	0.00	-669.00	470.00	12650	20230127	-67.55	2400	20231018	71.04	12650	-67.55	20230127	2400	71.04	20231018	12650	-67.55	20230127	2400	71.04	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
160	20231103	101020	57	100.00	KONEX			N	N	N	N		N	4105	525	2	14.66	4105	1	0.12	4105	4105	4105	4115	3045	3580	4105.00	0.00	0	0	3580	3580	3580	3580	3580	3580	3580	45	535	500	2140	5	1	9087297	373	-6.14	8.73	12	0.00	-669.00	470.00	12650	20230127	-67.55	2400	20231018	71.04	12650	-67.55	20230127	2400	71.04	20231018	12650	-67.55	20230127	2400	71.04	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
161	20231103	091025	57	100.00	KONEX			N	N	N	N		N	4105	525	2	14.66	4105	1	0.12	4105	4105	4105	4115	3045	3580	4105.00	0.00	0	0	3580	3580	3580	3580	3580	3580	3580	45	535	500	2140	5	1	9087297	373	-6.14	8.73	12	0.00	-669.00	470.00	12650	20230127	-67.55	2400	20231018	71.04	12650	-67.55	20230127	2400	71.04	20231018	12650	-67.55	20230127	2400	71.04	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
162	20231102	161024	57	100.00	KONEX			N	N	N	N		N	3580	-230	5	-6.04	2864000	800	80000.00	3580	3580	3580	4380	3240	3810	3580.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	45	570	500	2280	5	1	9087297	325	-5.35	7.62	12	0.01	-669.00	470.00	12650	20230127	-71.70	2400	20231018	49.17	12650	-71.70	20230127	2400	49.17	20231018	12650	-71.70	20230127	2400	49.17	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
163	20231102	151036	57	100.00	KONEX			N	N	N	N		N	3580	-230	5	-6.04	2864000	800	80000.00	3580	3580	3580	4380	3240	3810	3580.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	45	570	500	2280	5	1	9087297	325	-5.35	7.62	12	0.01	-669.00	470.00	12650	20230127	-71.70	2400	20231018	49.17	12650	-71.70	20230127	2400	49.17	20231018	12650	-71.70	20230127	2400	49.17	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
164	20231102	141022	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	45	570	500	2280	5	1	9087297	346	-5.70	8.11	12	0.00	-669.00	470.00	12650	20230127	-69.88	2400	20231018	58.75	12650	-69.88	20230127	2400	58.75	20231018	12650	-69.88	20230127	2400	58.75	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
165	20231102	131023	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	45	570	500	2280	5	1	9087297	346	-5.70	8.11	12	0.00	-669.00	470.00	12650	20230127	-69.88	2400	20231018	58.75	12650	-69.88	20230127	2400	58.75	20231018	12650	-69.88	20230127	2400	58.75	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
166	20231102	121021	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	45	570	500	2280	5	1	9087297	346	-5.70	8.11	12	0.00	-669.00	470.00	12650	20230127	-69.88	2400	20231018	58.75	12650	-69.88	20230127	2400	58.75	20231018	12650	-69.88	20230127	2400	58.75	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
167	20231102	111019	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	45	570	500	2280	5	1	9087297	346	-5.70	8.11	12	0.00	-669.00	470.00	12650	20230127	-69.88	2400	20231018	58.75	12650	-69.88	20230127	2400	58.75	20231018	12650	-69.88	20230127	2400	58.75	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
168	20231102	101020	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	45	570	500	2280	5	1	9087297	346	-5.70	8.11	12	0.00	-669.00	470.00	12650	20230127	-69.88	2400	20231018	58.75	12650	-69.88	20230127	2400	58.75	20231018	12650	-69.88	20230127	2400	58.75	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
169	20231102	091027	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	45	570	500	2280	5	1	9087297	346	-5.70	8.11	12	0.00	-669.00	470.00	12650	20230127	-69.88	2400	20231018	58.75	12650	-69.88	20230127	2400	58.75	20231018	12650	-69.88	20230127	2400	58.75	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
170	20231101	161016	57	100.00	KONEX			N	N	N	N		N	3810	160	2	4.38	3810	1	100.00	3810	3810	3810	4195	3105	3650	3810.00	0.00	0	0	3650	3650	3650	3650	3650	3650	3650	45	545	500	2190	5	1	9087297	346	-5.70	8.11	12	0.00	-669.00	470.00	12650	20230127	-69.88	2400	20231018	58.75	12650	-69.88	20230127	2400	58.75	20231018	12650	-69.88	20230127	2400	58.75	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
171	20231101	151017	57	100.00	KONEX			N	N	N	N		N	3810	160	2	4.38	3810	1	100.00	3810	3810	3810	4195	3105	3650	3810.00	0.00	0	0	3650	3650	3650	3650	3650	3650	3650	45	545	500	2190	5	1	9087297	346	-5.70	8.11	12	0.00	-669.00	470.00	12650	20230127	-69.88	2400	20231018	58.75	12650	-69.88	20230127	2400	58.75	20231018	12650	-69.88	20230127	2400	58.75	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
172	20231101	141008	57	100.00	KONEX			N	N	N	N		N	3810	160	2	4.38	3810	1	100.00	3810	3810	3810	4195	3105	3650	3810.00	0.00	0	0	3650	3650	3650	3650	3650	3650	3650	45	545	500	2190	5	1	9087297	346	-5.70	8.11	12	0.00	-669.00	470.00	12650	20230127	-69.88	2400	20231018	58.75	12650	-69.88	20230127	2400	58.75	20231018	12650	-69.88	20230127	2400	58.75	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
173	20231101	131017	57	100.00	KONEX			N	N	N	N		N	3810	160	2	4.38	3810	1	100.00	3810	3810	3810	4195	3105	3650	3810.00	0.00	0	0	3650	3650	3650	3650	3650	3650	3650	45	545	500	2190	5	1	9087297	346	-5.70	8.11	12	0.00	-669.00	470.00	12650	20230127	-69.88	2400	20231018	58.75	12650	-69.88	20230127	2400	58.75	20231018	12650	-69.88	20230127	2400	58.75	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
174	20231101	121041	57	100.00	KONEX			N	N	N	N		N	3810	160	2	4.38	3810	1	100.00	3810	3810	3810	4195	3105	3650	3810.00	0.00	0	0	3650	3650	3650	3650	3650	3650	3650	45	545	500	2190	5	1	9087297	346	-5.70	8.11	12	0.00	-669.00	470.00	12650	20230127	-69.88	2400	20231018	58.75	12650	-69.88	20230127	2400	58.75	20231018	12650	-69.88	20230127	2400	58.75	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
175	20231101	111049	57	100.00	KONEX			N	N	N	N		N	3810	160	2	4.38	3810	1	100.00	3810	3810	3810	4195	3105	3650	3810.00	0.00	0	0	3650	3650	3650	3650	3650	3650	3650	45	545	500	2190	5	1	9087297	346	-5.70	8.11	12	0.00	-669.00	470.00	12650	20230127	-69.88	2400	20231018	58.75	12650	-69.88	20230127	2400	58.75	20231018	12650	-69.88	20230127	2400	58.75	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
176	20231101	101032	57	100.00	KONEX			N	N	N	N		N	3810	160	2	4.38	3810	1	100.00	3810	3810	3810	4195	3105	3650	3810.00	0.00	0	0	3650	3650	3650	3650	3650	3650	3650	45	545	500	2190	5	1	9087297	346	-5.70	8.11	12	0.00	-669.00	470.00	12650	20230127	-69.88	2400	20231018	58.75	12650	-69.88	20230127	2400	58.75	20231018	12650	-69.88	20230127	2400	58.75	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
177	20231101	091036	57	100.00	KONEX			N	N	N	N		N	3650	0	3	0.00	0	0	0.00	0	0	0	4195	3105	3650	0.00	0.00	0	0	3650	3650	3650	3650	3650	3650	3650	45	545	500	2190	5	1	9087297	332	-5.46	7.77	12	0.00	-669.00	470.00	12650	20230127	-71.15	2400	20231018	52.08	12650	-71.15	20230127	2400	52.08	20231018	12650	-71.15	20230127	2400	52.08	20231018	0.00	N	390110	500	45 억		0	N	N	0	N	00	N