KissMeData/254160/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	161110	57	100.00	KONEX			N	N	N	N		N	2940	-50	5	-1.67	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3283	3136	2843	2696	2403	3210	2770	26	445	500	1790	5	1	5160000	152	-54.44	2.16	12	0.00	-54.00	1361.00	4340	20230516	-32.26	1900	20230706	54.74	4340	-32.26	20230516	1900	54.74	20230706	4340	-32.26	20230516	1900	54.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
3	20231130	151109	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3283	3136	2843	2696	2403	3210	2770	26	445	500	1790	5	1	5160000	154	-55.37	2.20	12	0.00	-54.00	1361.00	4340	20230516	-31.11	1900	20230706	57.37	4340	-31.11	20230516	1900	57.37	20230706	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
4	20231130	141106	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3283	3136	2843	2696	2403	3210	2770	26	445	500	1790	5	1	5160000	154	-55.37	2.20	12	0.00	-54.00	1361.00	4340	20230516	-31.11	1900	20230706	57.37	4340	-31.11	20230516	1900	57.37	20230706	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
5	20231130	131104	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3283	3136	2843	2696	2403	3210	2770	26	445	500	1790	5	1	5160000	154	-55.37	2.20	12	0.00	-54.00	1361.00	4340	20230516	-31.11	1900	20230706	57.37	4340	-31.11	20230516	1900	57.37	20230706	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
6	20231130	121117	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3283	3136	2843	2696	2403	3210	2770	26	445	500	1790	5	1	5160000	154	-55.37	2.20	12	0.00	-54.00	1361.00	4340	20230516	-31.11	1900	20230706	57.37	4340	-31.11	20230516	1900	57.37	20230706	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
7	20231130	111113	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3283	3136	2843	2696	2403	3210	2770	26	445	500	1790	5	1	5160000	154	-55.37	2.20	12	0.00	-54.00	1361.00	4340	20230516	-31.11	1900	20230706	57.37	4340	-31.11	20230516	1900	57.37	20230706	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
8	20231130	101105	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3283	3136	2843	2696	2403	3210	2770	26	445	500	1790	5	1	5160000	154	-55.37	2.20	12	0.00	-54.00	1361.00	4340	20230516	-31.11	1900	20230706	57.37	4340	-31.11	20230516	1900	57.37	20230706	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
9	20231130	091105	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3283	3136	2843	2696	2403	3210	2770	26	445	500	1790	5	1	5160000	154	-55.37	2.20	12	0.00	-54.00	1361.00	4340	20230516	-31.11	1900	20230706	57.37	4340	-31.11	20230516	1900	57.37	20230706	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
10	20231129	161100	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	33590	13	92.86	2550	2990	2550	3440	2550	2995	2583.85	0.00	0	0	3268	3131	2858	2721	2448	3200	2790	26	445	500	1790	5	1	5160000	154	-55.37	2.20	12	0.00	-54.00	1361.00	4340	20230516	-31.11	1900	20230706	57.37	4340	-31.11	20230516	1900	57.37	20230706	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
11	20231129	151111	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	33590	13	92.86	2550	2990	2550	3440	2550	2995	2583.85	0.00	0	0	3268	3131	2858	2721	2448	3200	2790	26	445	500	1790	5	1	5160000	154	-55.37	2.20	12	0.00	-54.00	1361.00	4340	20230516	-31.11	1900	20230706	57.37	4340	-31.11	20230516	1900	57.37	20230706	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
12	20231129	141104	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	33590	13	92.86	2550	2990	2550	3440	2550	2995	2583.85	0.00	0	0	3268	3131	2858	2721	2448	3200	2790	26	445	500	1790	5	1	5160000	154	-55.37	2.20	12	0.00	-54.00	1361.00	4340	20230516	-31.11	1900	20230706	57.37	4340	-31.11	20230516	1900	57.37	20230706	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
13	20231129	131105	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	33590	13	92.86	2550	2990	2550	3440	2550	2995	2583.85	0.00	0	0	3268	3131	2858	2721	2448	3200	2790	26	445	500	1790	5	1	5160000	154	-55.37	2.20	12	0.00	-54.00	1361.00	4340	20230516	-31.11	1900	20230706	57.37	4340	-31.11	20230516	1900	57.37	20230706	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
14	20231129	121107	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	33590	13	92.86	2550	2990	2550	3440	2550	2995	2583.85	0.00	0	0	3268	3131	2858	2721	2448	3200	2790	26	445	500	1790	5	1	5160000	154	-55.37	2.20	12	0.00	-54.00	1361.00	4340	20230516	-31.11	1900	20230706	57.37	4340	-31.11	20230516	1900	57.37	20230706	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
15	20231129	111107	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	33590	13	92.86	2550	2990	2550	3440	2550	2995	2583.85	0.00	0	0	3268	3131	2858	2721	2448	3200	2790	26	445	500	1790	5	1	5160000	154	-55.37	2.20	12	0.00	-54.00	1361.00	4340	20230516	-31.11	1900	20230706	57.37	4340	-31.11	20230516	1900	57.37	20230706	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
16	20231129	101103	57	100.00	KONEX			N	N	N	N		N	2550	-445	4	-14.86	30600	12	85.71	2550	2550	2550	3440	2550	2995	2550.00	0.00	0	0	3268	3131	2858	2721	2448	3200	2790	26	445	500	1790	5	1	5160000	132	-47.22	1.87	12	0.00	-54.00	1361.00	4340	20230516	-41.24	1900	20230706	34.21	4340	-41.24	20230516	1900	34.21	20230706	4340	-41.24	20230516	1900	34.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
17	20231129	091059	57	100.00	KONEX			N	N	N	N		N	2550	-445	4	-14.86	5100	2	14.29	2550	2550	2550	3440	2550	2995	2550.00	0.00	0	0	3268	3131	2858	2721	2448	3200	2790	26	445	500	1790	5	1	5160000	132	-47.22	1.87	12	0.00	-54.00	1361.00	4340	20230516	-41.24	1900	20230706	34.21	4340	-41.24	20230516	1900	34.21	20230706	4340	-41.24	20230516	1900	34.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
18	20231128	161100	57	100.00	KONEX			N	N	N	N		N	2995	-45	5	-1.48	37325	14	280.00	2900	2995	2585	3495	2585	3040	2666.07	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	26	455	500	1820	5	1	5160000	155	-55.46	2.20	12	0.00	-54.00	1361.00	4340	20230516	-30.99	1900	20230706	57.63	4340	-30.99	20230516	1900	57.63	20230706	4340	-30.99	20230516	1900	57.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
19	20231128	150946	57	100.00	KONEX			N	N	N	N		N	2995	-45	5	-1.48	34330	13	260.00	2900	2995	2585	3495	2585	3040	2640.77	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	26	455	500	1820	5	1	5160000	155	-55.46	2.20	12	0.00	-54.00	1361.00	4340	20230516	-30.99	1900	20230706	57.63	4340	-30.99	20230516	1900	57.63	20230706	4340	-30.99	20230516	1900	57.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
20	20231128	141100	57	100.00	KONEX			N	N	N	N		N	3040	0	3	0.00	0	0	0.00	0	0	0	3495	2585	3040	0.00	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	26	455	500	1820	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
21	20231128	131052	57	100.00	KONEX			N	N	N	N		N	3040	0	3	0.00	0	0	0.00	0	0	0	3495	2585	3040	0.00	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	26	455	500	1820	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
22	20231128	121059	57	100.00	KONEX			N	N	N	N		N	3040	0	3	0.00	0	0	0.00	0	0	0	3495	2585	3040	0.00	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	26	455	500	1820	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
23	20231128	111059	57	100.00	KONEX			N	N	N	N		N	3040	0	3	0.00	0	0	0.00	0	0	0	3495	2585	3040	0.00	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	26	455	500	1820	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
24	20231128	101054	57	100.00	KONEX			N	N	N	N		N	3040	0	3	0.00	0	0	0.00	0	0	0	3495	2585	3040	0.00	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	26	455	500	1820	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
25	20231128	091055	57	100.00	KONEX			N	N	N	N		N	3040	0	3	0.00	0	0	0.00	0	0	0	3495	2585	3040	0.00	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	26	455	500	1820	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
26	20231127	161047	57	100.00	KONEX			N	N	N	N		N	3040	0	3	0.00	15200	5	45.45	3040	3040	3040	3495	2585	3040	3040.00	0.00	0	0	3310	3175	2905	2770	2500	3242	2837	26	455	500	1820	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
27	20231127	151059	57	100.00	KONEX			N	N	N	N		N	3040	0	3	0.00	15200	5	45.45	3040	3040	3040	3495	2585	3040	3040.00	0.00	0	0	3310	3175	2905	2770	2500	3242	2837	26	455	500	1820	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
28	20231127	141055	57	100.00	KONEX			N	N	N	N		N	3040	0	3	0.00	15200	5	45.45	3040	3040	3040	3495	2585	3040	3040.00	0.00	0	0	3310	3175	2905	2770	2500	3242	2837	26	455	500	1820	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
29	20231127	131058	57	100.00	KONEX			N	N	N	N		N	3040	0	3	0.00	15200	5	45.45	3040	3040	3040	3495	2585	3040	3040.00	0.00	0	0	3310	3175	2905	2770	2500	3242	2837	26	455	500	1820	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
30	20231127	121103	57	100.00	KONEX			N	N	N	N		N	3040	0	3	0.00	15200	5	45.45	3040	3040	3040	3495	2585	3040	3040.00	0.00	0	0	3310	3175	2905	2770	2500	3242	2837	26	455	500	1820	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
31	20231127	111046	57	100.00	KONEX			N	N	N	N		N	3040	0	3	0.00	15200	5	45.45	3040	3040	3040	3495	2585	3040	3040.00	0.00	0	0	3310	3175	2905	2770	2500	3242	2837	26	455	500	1820	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
32	20231127	101043	57	100.00	KONEX			N	N	N	N		N	3040	0	3	0.00	15200	5	45.45	3040	3040	3040	3495	2585	3040	3040.00	0.00	0	0	3310	3175	2905	2770	2500	3242	2837	26	455	500	1820	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
33	20231127	091047	57	100.00	KONEX			N	N	N	N		N	3040	0	3	0.00	0	0	0.00	0	0	0	3495	2585	3040	0.00	0.00	0	0	3310	3175	2905	2770	2500	3242	2837	26	455	500	1820	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
34	20231124	161040	57	100.00	KONEX			N	N	N	N		N	3040	-55	5	-1.78	29390	11	1100.00	2635	3040	2635	3555	2635	3095	2671.82	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	26	460	500	1850	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
35	20231124	151049	57	100.00	KONEX			N	N	N	N		N	3040	-55	5	-1.78	29390	11	1100.00	2635	3040	2635	3555	2635	3095	2671.82	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	26	460	500	1850	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
36	20231124	141047	57	100.00	KONEX			N	N	N	N		N	3040	-55	5	-1.78	29390	11	1100.00	2635	3040	2635	3555	2635	3095	2671.82	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	26	460	500	1850	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
37	20231124	131042	57	100.00	KONEX			N	N	N	N		N	3040	-55	5	-1.78	29390	11	1100.00	2635	3040	2635	3555	2635	3095	2671.82	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	26	460	500	1850	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
38	20231124	121050	57	100.00	KONEX			N	N	N	N		N	2635	-460	4	-14.86	13175	5	500.00	2635	2635	2635	3555	2635	3095	2635.00	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	26	460	500	1850	5	1	5160000	136	-48.80	1.94	12	0.00	-54.00	1361.00	4340	20230516	-39.29	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	4340	-39.29	20230516	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
39	20231124	111046	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	26	460	500	1850	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	4340	20230516	-28.69	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	4340	-28.69	20230516	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
40	20231124	101048	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	26	460	500	1850	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	4340	20230516	-28.69	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	4340	-28.69	20230516	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
41	20231124	091042	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	26	460	500	1850	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	4340	20230516	-28.69	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	4340	-28.69	20230516	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
42	20231123	161027	57	100.00	KONEX			N	N	N	N		N	3095	400	1	14.84	3095	1	0.93	3095	3095	3095	3095	2295	2695	3095.00	0.00	0	0	2891	2792	2596	2497	2301	2842	2547	26	400	500	1610	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	4340	20230516	-28.69	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	4340	-28.69	20230516	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
43	20231123	151104	57	100.00	KONEX			N	N	N	N		N	3095	400	1	14.84	3095	1	0.93	3095	3095	3095	3095	2295	2695	3095.00	0.00	0	0	2891	2792	2596	2497	2301	2842	2547	26	400	500	1610	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	4340	20230516	-28.69	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	4340	-28.69	20230516	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
44	20231123	141105	57	100.00	KONEX			N	N	N	N		N	3095	400	1	14.84	3095	1	0.93	3095	3095	3095	3095	2295	2695	3095.00	0.00	0	0	2891	2792	2596	2497	2301	2842	2547	26	400	500	1610	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	4340	20230516	-28.69	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	4340	-28.69	20230516	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
45	20231123	131102	57	100.00	KONEX			N	N	N	N		N	3095	400	1	14.84	3095	1	0.93	3095	3095	3095	3095	2295	2695	3095.00	0.00	0	0	2891	2792	2596	2497	2301	2842	2547	26	400	500	1610	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	4340	20230516	-28.69	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	4340	-28.69	20230516	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
46	20231123	121045	57	100.00	KONEX			N	N	N	N		N	3095	400	1	14.84	3095	1	0.93	3095	3095	3095	3095	2295	2695	3095.00	0.00	0	0	2891	2792	2596	2497	2301	2842	2547	26	400	500	1610	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	4340	20230516	-28.69	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	4340	-28.69	20230516	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
47	20231123	111113	57	100.00	KONEX			N	N	N	N		N	3095	400	1	14.84	3095	1	0.93	3095	3095	3095	3095	2295	2695	3095.00	0.00	0	0	2891	2792	2596	2497	2301	2842	2547	26	400	500	1610	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	4340	20230516	-28.69	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	4340	-28.69	20230516	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
48	20231123	101048	57	100.00	KONEX			N	N	N	N		N	3095	400	1	14.84	3095	1	0.93	3095	3095	3095	3095	2295	2695	3095.00	0.00	0	0	2891	2792	2596	2497	2301	2842	2547	26	400	500	1610	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	4340	20230516	-28.69	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	4340	-28.69	20230516	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
49	20231123	091046	57	100.00	KONEX			N	N	N	N		N	3095	400	1	14.84	3095	1	0.93	3095	3095	3095	3095	2295	2695	3095.00	0.00	0	0	2891	2792	2596	2497	2301	2842	2547	26	400	500	1610	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	4340	20230516	-28.69	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	4340	-28.69	20230516	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
50	20231122	161005	57	100.00	KONEX			N	N	N	N		N	2695	295	2	12.29	257790	107	10.59	2400	2695	2400	2760	2040	2400	2409.25	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	26	360	500	1440	5	1	5160000	139	-49.91	1.98	12	0.00	-54.00	1361.00	4340	20230516	-37.90	1900	20230706	41.84	4340	-37.90	20230516	1900	41.84	20230706	4340	-37.90	20230516	1900	41.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
51	20231122	151025	57	100.00	KONEX			N	N	N	N		N	2695	295	2	12.29	257790	107	10.59	2400	2695	2400	2760	2040	2400	2409.25	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	26	360	500	1440	5	1	5160000	139	-49.91	1.98	12	0.00	-54.00	1361.00	4340	20230516	-37.90	1900	20230706	41.84	4340	-37.90	20230516	1900	41.84	20230706	4340	-37.90	20230516	1900	41.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
52	20231122	141017	57	100.00	KONEX			N	N	N	N		N	2695	295	2	12.29	249895	104	10.30	2400	2695	2400	2760	2040	2400	2402.84	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	26	360	500	1440	5	1	5160000	139	-49.91	1.98	12	0.00	-54.00	1361.00	4340	20230516	-37.90	1900	20230706	41.84	4340	-37.90	20230516	1900	41.84	20230706	4340	-37.90	20230516	1900	41.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
53	20231122	131053	57	100.00	KONEX			N	N	N	N		N	2695	295	2	12.29	249895	104	10.30	2400	2695	2400	2760	2040	2400	2402.84	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	26	360	500	1440	5	1	5160000	139	-49.91	1.98	12	0.00	-54.00	1361.00	4340	20230516	-37.90	1900	20230706	41.84	4340	-37.90	20230516	1900	41.84	20230706	4340	-37.90	20230516	1900	41.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
54	20231122	121058	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	12000	5	0.50	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	26	360	500	1440	5	1	5160000	124	-44.44	1.76	12	0.00	-54.00	1361.00	4340	20230516	-44.70	1900	20230706	26.32	4340	-44.70	20230516	1900	26.32	20230706	4340	-44.70	20230516	1900	26.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
55	20231122	111144	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	12000	5	0.50	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	26	360	500	1440	5	1	5160000	124	-44.44	1.76	12	0.00	-54.00	1361.00	4340	20230516	-44.70	1900	20230706	26.32	4340	-44.70	20230516	1900	26.32	20230706	4340	-44.70	20230516	1900	26.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
56	20231122	101108	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	26	360	500	1440	5	1	5160000	124	-44.44	1.76	12	0.00	-54.00	1361.00	4340	20230516	-44.70	1900	20230706	26.32	4340	-44.70	20230516	1900	26.32	20230706	4340	-44.70	20230516	1900	26.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
57	20231122	091015	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	26	360	500	1440	5	1	5160000	124	-44.44	1.76	12	0.00	-54.00	1361.00	4340	20230516	-44.70	1900	20230706	26.32	4340	-44.70	20230516	1900	26.32	20230706	4340	-44.70	20230516	1900	26.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
58	20231121	161019	57	100.00	KONEX			N	N	N	N		N	2400	-380	5	-13.67	2424000	1010	0.00	2400	2400	2400	3195	2365	2780	2400.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	26	415	500	1660	5	1	5160000	124	-44.44	1.76	12	0.02	-54.00	1361.00	4340	20230516	-44.70	1900	20230706	26.32	4340	-44.70	20230516	1900	26.32	20230706	4340	-44.70	20230516	1900	26.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
59	20231121	151023	57	100.00	KONEX			N	N	N	N		N	2400	-380	5	-13.67	2400000	1000	0.00	2400	2400	2400	3195	2365	2780	2400.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	26	415	500	1660	5	1	5160000	124	-44.44	1.76	12	0.02	-54.00	1361.00	4340	20230516	-44.70	1900	20230706	26.32	4340	-44.70	20230516	1900	26.32	20230706	4340	-44.70	20230516	1900	26.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
60	20231121	141007	57	100.00	KONEX			N	N	N	N		N	2400	-380	5	-13.67	2400000	1000	0.00	2400	2400	2400	3195	2365	2780	2400.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	26	415	500	1660	5	1	5160000	124	-44.44	1.76	12	0.02	-54.00	1361.00	4340	20230516	-44.70	1900	20230706	26.32	4340	-44.70	20230516	1900	26.32	20230706	4340	-44.70	20230516	1900	26.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
61	20231121	130958	57	100.00	KONEX			N	N	N	N		N	2400	-380	5	-13.67	2400000	1000	0.00	2400	2400	2400	3195	2365	2780	2400.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	26	415	500	1660	5	1	5160000	124	-44.44	1.76	12	0.02	-54.00	1361.00	4340	20230516	-44.70	1900	20230706	26.32	4340	-44.70	20230516	1900	26.32	20230706	4340	-44.70	20230516	1900	26.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
62	20231121	121001	57	100.00	KONEX			N	N	N	N		N	2400	-380	5	-13.67	2400000	1000	0.00	2400	2400	2400	3195	2365	2780	2400.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	26	415	500	1660	5	1	5160000	124	-44.44	1.76	12	0.02	-54.00	1361.00	4340	20230516	-44.70	1900	20230706	26.32	4340	-44.70	20230516	1900	26.32	20230706	4340	-44.70	20230516	1900	26.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
63	20231121	110955	57	100.00	KONEX			N	N	N	N		N	2400	-380	5	-13.67	2400000	1000	0.00	2400	2400	2400	3195	2365	2780	2400.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	26	415	500	1660	5	1	5160000	124	-44.44	1.76	12	0.02	-54.00	1361.00	4340	20230516	-44.70	1900	20230706	26.32	4340	-44.70	20230516	1900	26.32	20230706	4340	-44.70	20230516	1900	26.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
64	20231121	100930	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	26	415	500	1660	5	1	5160000	143	-51.48	2.04	12	0.00	-54.00	1361.00	4340	20230516	-35.94	1900	20230706	46.32	4340	-35.94	20230516	1900	46.32	20230706	4340	-35.94	20230516	1900	46.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
65	20231121	090946	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	26	415	500	1660	5	1	5160000	143	-51.48	2.04	12	0.00	-54.00	1361.00	4340	20230516	-35.94	1900	20230706	46.32	4340	-35.94	20230516	1900	46.32	20230706	4340	-35.94	20230516	1900	46.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
66	20231120	160952	57	100.00	KONEX			N	N	N	N		N	2780	-20	5	-0.71	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	26	420	500	1680	5	1	5160000	143	-51.48	2.04	12	0.00	-54.00	1361.00	4340	20230516	-35.94	1900	20230706	46.32	4340	-35.94	20230516	1900	46.32	20230706	4340	-35.94	20230516	1900	46.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
67	20231120	151001	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	4340	20230516	-35.48	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
68	20231120	141000	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	4340	20230516	-35.48	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
69	20231120	130953	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	4340	20230516	-35.48	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
70	20231120	120957	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	4340	20230516	-35.48	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
71	20231120	110952	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	4340	20230516	-35.48	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
72	20231120	100949	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	4340	20230516	-35.48	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
73	20231120	091000	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	4340	20230516	-35.48	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
74	20231117	161020	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	0.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	4340	20230516	-35.48	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
75	20231117	151027	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	0.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	4340	20230516	-35.48	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
76	20231117	141020	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
77	20231117	131018	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
78	20231117	121020	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
79	20231117	111025	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
80	20231117	101023	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
81	20231117	091023	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
82	20231116	161020	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
83	20231116	151015	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
84	20231116	140951	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
85	20231116	131015	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
86	20231116	121016	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
87	20231116	111014	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
88	20231116	101015	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
89	20231116	091020	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
90	20231115	160905	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3025	2910	2680	2565	2335	2967	2622	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
91	20231115	151032	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3025	2910	2680	2565	2335	2967	2622	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
92	20231115	141030	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3025	2910	2680	2565	2335	2967	2622	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
93	20231115	131030	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3025	2910	2680	2565	2335	2967	2622	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
94	20231115	121032	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3025	2910	2680	2565	2335	2967	2622	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
95	20231115	111043	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3025	2910	2680	2565	2335	2967	2622	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
96	20231115	101035	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3025	2910	2680	2565	2335	2967	2622	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
97	20231115	091025	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3025	2910	2680	2565	2335	2967	2622	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
98	20231114	161010	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	1227795	501	16700.00	2450	2795	2450	3210	2380	2795	2450.69	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.01	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
99	20231114	151016	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	1227795	501	16700.00	2450	2795	2450	3210	2380	2795	2450.69	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.01	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
100	20231114	141013	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	1227795	501	16700.00	2450	2795	2450	3210	2380	2795	2450.69	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.01	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
101	20231114	131013	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	1227795	501	16700.00	2450	2795	2450	3210	2380	2795	2450.69	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.01	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
102	20231114	121017	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	1227795	501	16700.00	2450	2795	2450	3210	2380	2795	2450.69	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.01	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
103	20231114	111027	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	1227795	501	16700.00	2450	2795	2450	3210	2380	2795	2450.69	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.01	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
104	20231114	101016	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
105	20231114	091006	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
106	20231113	160958	57	100.00	KONEX			N	N	N	N		N	2795	325	2	13.16	8385	3	0.00	2795	2795	2795	2840	2100	2470	2795.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
107	20231113	150953	57	100.00	KONEX			N	N	N	N		N	2795	325	2	13.16	8385	3	0.00	2795	2795	2795	2840	2100	2470	2795.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
108	20231113	140954	57	100.00	KONEX			N	N	N	N		N	2795	325	2	13.16	8385	3	0.00	2795	2795	2795	2840	2100	2470	2795.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
109	20231113	130951	57	100.00	KONEX			N	N	N	N		N	2795	325	2	13.16	8385	3	0.00	2795	2795	2795	2840	2100	2470	2795.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
110	20231113	120954	57	100.00	KONEX			N	N	N	N		N	2795	325	2	13.16	8385	3	0.00	2795	2795	2795	2840	2100	2470	2795.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
111	20231113	110950	57	100.00	KONEX			N	N	N	N		N	2795	325	2	13.16	8385	3	0.00	2795	2795	2795	2840	2100	2470	2795.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
112	20231113	100948	57	100.00	KONEX			N	N	N	N		N	2795	325	2	13.16	8385	3	0.00	2795	2795	2795	2840	2100	2470	2795.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4340	20230516	-35.60	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
113	20231113	090956	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
114	20231110	161008	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
115	20231110	151012	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
116	20231110	140958	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
117	20231110	131000	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
118	20231110	121006	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
119	20231110	110949	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
120	20231110	100959	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
121	20231110	090943	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
122	20231109	160937	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
123	20231109	150936	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
124	20231109	140932	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
125	20231109	130935	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
126	20231109	120940	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
127	20231109	110935	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
128	20231109	100930	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
129	20231109	090937	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	2840	2100	2470	0.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	26	370	500	1480	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
130	20231108	160928	57	100.00	KONEX			N	N	N	N		N	2470	-435	4	-14.97	237120	96	9600.00	2470	2470	2470	3340	2470	2905	2470.00	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	26	435	500	1740	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
131	20231108	150934	57	100.00	KONEX			N	N	N	N		N	2470	-435	4	-14.97	22230	9	900.00	2470	2470	2470	3340	2470	2905	2470.00	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	26	435	500	1740	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
132	20231108	140928	57	100.00	KONEX			N	N	N	N		N	2470	-435	4	-14.97	22230	9	900.00	2470	2470	2470	3340	2470	2905	2470.00	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	26	435	500	1740	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
133	20231108	130925	57	100.00	KONEX			N	N	N	N		N	2470	-435	4	-14.97	22230	9	900.00	2470	2470	2470	3340	2470	2905	2470.00	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	26	435	500	1740	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
134	20231108	120922	57	100.00	KONEX			N	N	N	N		N	2470	-435	4	-14.97	9880	4	400.00	2470	2470	2470	3340	2470	2905	2470.00	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	26	435	500	1740	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
135	20231108	110929	57	100.00	KONEX			N	N	N	N		N	2470	-435	4	-14.97	9880	4	400.00	2470	2470	2470	3340	2470	2905	2470.00	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	26	435	500	1740	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
136	20231108	100928	57	100.00	KONEX			N	N	N	N		N	2470	-435	4	-14.97	2470	1	100.00	2470	2470	2470	3340	2470	2905	2470.00	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	26	435	500	1740	5	1	5160000	127	-45.74	1.81	12	0.00	-54.00	1361.00	4340	20230516	-43.09	1900	20230706	30.00	4340	-43.09	20230516	1900	30.00	20230706	4340	-43.09	20230516	1900	30.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
137	20231108	090925	57	100.00	KONEX			N	N	N	N		N	2905	0	3	0.00	0	0	0.00	0	0	0	3340	2470	2905	0.00	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	26	435	500	1740	5	1	5160000	150	-53.80	2.13	12	0.00	-54.00	1361.00	4340	20230516	-33.06	1900	20230706	52.89	4340	-33.06	20230516	1900	52.89	20230706	4340	-33.06	20230516	1900	52.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
138	20231107	160927	57	100.00	KONEX			N	N	N	N		N	2905	375	1	14.82	2905	1	2.33	2905	2905	2905	2905	2155	2530	2905.00	0.00	0	0	3090	2810	2670	2390	2250	2740	2320	26	375	500	1510	5	1	5160000	150	-53.80	2.13	12	0.00	-54.00	1361.00	4340	20230516	-33.06	1900	20230706	52.89	4340	-33.06	20230516	1900	52.89	20230706	4340	-33.06	20230516	1900	52.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
139	20231107	150929	57	100.00	KONEX			N	N	N	N		N	2905	375	1	14.82	2905	1	2.33	2905	2905	2905	2905	2155	2530	2905.00	0.00	0	0	3090	2810	2670	2390	2250	2740	2320	26	375	500	1510	5	1	5160000	150	-53.80	2.13	12	0.00	-54.00	1361.00	4340	20230516	-33.06	1900	20230706	52.89	4340	-33.06	20230516	1900	52.89	20230706	4340	-33.06	20230516	1900	52.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
140	20231107	140931	57	100.00	KONEX			N	N	N	N		N	2905	375	1	14.82	2905	1	2.33	2905	2905	2905	2905	2155	2530	2905.00	0.00	0	0	3090	2810	2670	2390	2250	2740	2320	26	375	500	1510	5	1	5160000	150	-53.80	2.13	12	0.00	-54.00	1361.00	4340	20230516	-33.06	1900	20230706	52.89	4340	-33.06	20230516	1900	52.89	20230706	4340	-33.06	20230516	1900	52.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
141	20231107	130931	57	100.00	KONEX			N	N	N	N		N	2905	375	1	14.82	2905	1	2.33	2905	2905	2905	2905	2155	2530	2905.00	0.00	0	0	3090	2810	2670	2390	2250	2740	2320	26	375	500	1510	5	1	5160000	150	-53.80	2.13	12	0.00	-54.00	1361.00	4340	20230516	-33.06	1900	20230706	52.89	4340	-33.06	20230516	1900	52.89	20230706	4340	-33.06	20230516	1900	52.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
142	20231107	120926	57	100.00	KONEX			N	N	N	N		N	2905	375	1	14.82	2905	1	2.33	2905	2905	2905	2905	2155	2530	2905.00	0.00	0	0	3090	2810	2670	2390	2250	2740	2320	26	375	500	1510	5	1	5160000	150	-53.80	2.13	12	0.00	-54.00	1361.00	4340	20230516	-33.06	1900	20230706	52.89	4340	-33.06	20230516	1900	52.89	20230706	4340	-33.06	20230516	1900	52.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
143	20231107	110925	57	100.00	KONEX			N	N	N	N		N	2905	375	1	14.82	2905	1	2.33	2905	2905	2905	2905	2155	2530	2905.00	0.00	0	0	3090	2810	2670	2390	2250	2740	2320	26	375	500	1510	5	1	5160000	150	-53.80	2.13	12	0.00	-54.00	1361.00	4340	20230516	-33.06	1900	20230706	52.89	4340	-33.06	20230516	1900	52.89	20230706	4340	-33.06	20230516	1900	52.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
144	20231107	100937	57	100.00	KONEX			N	N	N	N		N	2905	375	1	14.82	2905	1	2.33	2905	2905	2905	2905	2155	2530	2905.00	0.00	0	0	3090	2810	2670	2390	2250	2740	2320	26	375	500	1510	5	1	5160000	150	-53.80	2.13	12	0.00	-54.00	1361.00	4340	20230516	-33.06	1900	20230706	52.89	4340	-33.06	20230516	1900	52.89	20230706	4340	-33.06	20230516	1900	52.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
145	20231107	090913	57	100.00	KONEX			N	N	N	N		N	2530	0	3	0.00	0	0	0.00	0	0	0	2905	2155	2530	0.00	0.00	0	0	3090	2810	2670	2390	2250	2740	2320	26	375	500	1510	5	1	5160000	131	-46.85	1.86	12	0.00	-54.00	1361.00	4340	20230516	-41.71	1900	20230706	33.16	4340	-41.71	20230516	1900	33.16	20230706	4340	-41.71	20230516	1900	33.16	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
146	20231106	160905	57	100.00	KONEX			N	N	N	N		N	2530	-445	4	-14.96	112990	43	0.00	2530	2950	2530	3420	2530	2975	2627.67	0.00	0	0	2975	2975	2975	2975	2975	2975	2975	26	445	500	1780	5	1	5160000	131	-46.85	1.86	12	0.00	-54.00	1361.00	4340	20230516	-41.71	1900	20230706	33.16	4340	-41.71	20230516	1900	33.16	20230706	4340	-41.71	20230516	1900	33.16	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
147	20231106	150911	57	100.00	KONEX			N	N	N	N		N	2530	-445	4	-14.96	112990	43	0.00	2530	2950	2530	3420	2530	2975	2627.67	0.00	0	0	2975	2975	2975	2975	2975	2975	2975	26	445	500	1780	5	1	5160000	131	-46.85	1.86	12	0.00	-54.00	1361.00	4340	20230516	-41.71	1900	20230706	33.16	4340	-41.71	20230516	1900	33.16	20230706	4340	-41.71	20230516	1900	33.16	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
148	20231106	140906	57	100.00	KONEX			N	N	N	N		N	2530	-445	4	-14.96	100340	38	0.00	2530	2950	2530	3420	2530	2975	2640.53	0.00	0	0	2975	2975	2975	2975	2975	2975	2975	26	445	500	1780	5	1	5160000	131	-46.85	1.86	12	0.00	-54.00	1361.00	4340	20230516	-41.71	1900	20230706	33.16	4340	-41.71	20230516	1900	33.16	20230706	4340	-41.71	20230516	1900	33.16	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
149	20231106	130915	57	100.00	KONEX			N	N	N	N		N	2530	-445	4	-14.96	100340	38	0.00	2530	2950	2530	3420	2530	2975	2640.53	0.00	0	0	2975	2975	2975	2975	2975	2975	2975	26	445	500	1780	5	1	5160000	131	-46.85	1.86	12	0.00	-54.00	1361.00	4340	20230516	-41.71	1900	20230706	33.16	4340	-41.71	20230516	1900	33.16	20230706	4340	-41.71	20230516	1900	33.16	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
150	20231106	120912	57	100.00	KONEX			N	N	N	N		N	2530	-445	4	-14.96	100340	38	0.00	2530	2950	2530	3420	2530	2975	2640.53	0.00	0	0	2975	2975	2975	2975	2975	2975	2975	26	445	500	1780	5	1	5160000	131	-46.85	1.86	12	0.00	-54.00	1361.00	4340	20230516	-41.71	1900	20230706	33.16	4340	-41.71	20230516	1900	33.16	20230706	4340	-41.71	20230516	1900	33.16	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
151	20231106	110910	57	100.00	KONEX			N	N	N	N		N	2530	-445	4	-14.96	54800	20	0.00	2530	2950	2530	3420	2530	2975	2740.00	0.00	0	0	2975	2975	2975	2975	2975	2975	2975	26	445	500	1780	5	1	5160000	131	-46.85	1.86	12	0.00	-54.00	1361.00	4340	20230516	-41.71	1900	20230706	33.16	4340	-41.71	20230516	1900	33.16	20230706	4340	-41.71	20230516	1900	33.16	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
152	20231106	100845	57	100.00	KONEX			N	N	N	N		N	2950	-25	5	-0.84	52270	19	0.00	2530	2950	2530	3420	2530	2975	2751.05	0.00	0	0	2975	2975	2975	2975	2975	2975	2975	26	445	500	1780	5	1	5160000	152	-54.63	2.17	12	0.00	-54.00	1361.00	4340	20230516	-32.03	1900	20230706	55.26	4340	-32.03	20230516	1900	55.26	20230706	4340	-32.03	20230516	1900	55.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
153	20231106	090909	57	100.00	KONEX			N	N	N	N		N	2950	-25	5	-0.84	52270	19	0.00	2530	2950	2530	3420	2530	2975	2751.05	0.00	0	0	2975	2975	2975	2975	2975	2975	2975	26	445	500	1780	5	1	5160000	152	-54.63	2.17	12	0.00	-54.00	1361.00	4340	20230516	-32.03	1900	20230706	55.26	4340	-32.03	20230516	1900	55.26	20230706	4340	-32.03	20230516	1900	55.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
154	20231103	160859	57	100.00	KONEX			N	N	N	N		N	2975	0	3	0.00	0	0	0.00	0	0	0	3420	2530	2975	0.00	0.00	0	0	3511	3242	2771	2502	2031	3007	2267	26	445	500	1780	5	1	5160000	154	-55.09	2.19	12	0.00	-54.00	1361.00	4340	20230516	-31.45	1900	20230706	56.58	4340	-31.45	20230516	1900	56.58	20230706	4340	-31.45	20230516	1900	56.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
155	20231103	150854	57	100.00	KONEX			N	N	N	N		N	2975	0	3	0.00	0	0	0.00	0	0	0	3420	2530	2975	0.00	0.00	0	0	3511	3242	2771	2502	2031	3007	2267	26	445	500	1780	5	1	5160000	154	-55.09	2.19	12	0.00	-54.00	1361.00	4340	20230516	-31.45	1900	20230706	56.58	4340	-31.45	20230516	1900	56.58	20230706	4340	-31.45	20230516	1900	56.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
156	20231103	140854	57	100.00	KONEX			N	N	N	N		N	2975	0	3	0.00	0	0	0.00	0	0	0	3420	2530	2975	0.00	0.00	0	0	3511	3242	2771	2502	2031	3007	2267	26	445	500	1780	5	1	5160000	154	-55.09	2.19	12	0.00	-54.00	1361.00	4340	20230516	-31.45	1900	20230706	56.58	4340	-31.45	20230516	1900	56.58	20230706	4340	-31.45	20230516	1900	56.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
157	20231103	130855	57	100.00	KONEX			N	N	N	N		N	2975	0	3	0.00	0	0	0.00	0	0	0	3420	2530	2975	0.00	0.00	0	0	3511	3242	2771	2502	2031	3007	2267	26	445	500	1780	5	1	5160000	154	-55.09	2.19	12	0.00	-54.00	1361.00	4340	20230516	-31.45	1900	20230706	56.58	4340	-31.45	20230516	1900	56.58	20230706	4340	-31.45	20230516	1900	56.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
158	20231103	120853	57	100.00	KONEX			N	N	N	N		N	2975	0	3	0.00	0	0	0.00	0	0	0	3420	2530	2975	0.00	0.00	0	0	3511	3242	2771	2502	2031	3007	2267	26	445	500	1780	5	1	5160000	154	-55.09	2.19	12	0.00	-54.00	1361.00	4340	20230516	-31.45	1900	20230706	56.58	4340	-31.45	20230516	1900	56.58	20230706	4340	-31.45	20230516	1900	56.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
159	20231103	110902	57	100.00	KONEX			N	N	N	N		N	2975	0	3	0.00	0	0	0.00	0	0	0	3420	2530	2975	0.00	0.00	0	0	3511	3242	2771	2502	2031	3007	2267	26	445	500	1780	5	1	5160000	154	-55.09	2.19	12	0.00	-54.00	1361.00	4340	20230516	-31.45	1900	20230706	56.58	4340	-31.45	20230516	1900	56.58	20230706	4340	-31.45	20230516	1900	56.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
160	20231103	100844	57	100.00	KONEX			N	N	N	N		N	2975	0	3	0.00	0	0	0.00	0	0	0	3420	2530	2975	0.00	0.00	0	0	3511	3242	2771	2502	2031	3007	2267	26	445	500	1780	5	1	5160000	154	-55.09	2.19	12	0.00	-54.00	1361.00	4340	20230516	-31.45	1900	20230706	56.58	4340	-31.45	20230516	1900	56.58	20230706	4340	-31.45	20230516	1900	56.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
161	20231103	090850	57	100.00	KONEX			N	N	N	N		N	2975	0	3	0.00	0	0	0.00	0	0	0	3420	2530	2975	0.00	0.00	0	0	3511	3242	2771	2502	2031	3007	2267	26	445	500	1780	5	1	5160000	154	-55.09	2.19	12	0.00	-54.00	1361.00	4340	20230516	-31.45	1900	20230706	56.58	4340	-31.45	20230516	1900	56.58	20230706	4340	-31.45	20230516	1900	56.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
162	20231102	160849	57	100.00	KONEX			N	N	N	N		N	2975	325	2	12.26	31990	13	65.00	3040	3040	2300	3045	2255	2650	2460.77	0.00	0	0	2656	2652	2651	2647	2646	2652	2647	26	395	500	1590	5	1	5160000	154	-55.09	2.19	12	0.00	-54.00	1361.00	4340	20230516	-31.45	1900	20230706	56.58	4340	-31.45	20230516	1900	56.58	20230706	4340	-31.45	20230516	1900	56.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
163	20231102	150858	57	100.00	KONEX			N	N	N	N		N	2975	325	2	12.26	31990	13	65.00	3040	3040	2300	3045	2255	2650	2460.77	0.00	0	0	2656	2652	2651	2647	2646	2652	2647	26	395	500	1590	5	1	5160000	154	-55.09	2.19	12	0.00	-54.00	1361.00	4340	20230516	-31.45	1900	20230706	56.58	4340	-31.45	20230516	1900	56.58	20230706	4340	-31.45	20230516	1900	56.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
164	20231102	140844	57	100.00	KONEX			N	N	N	N		N	2300	-350	5	-13.21	26040	11	55.00	3040	3040	2300	3045	2255	2650	2367.27	0.00	0	0	2656	2652	2651	2647	2646	2652	2647	26	395	500	1590	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	4340	20230516	-47.00	1900	20230706	21.05	4340	-47.00	20230516	1900	21.05	20230706	4340	-47.00	20230516	1900	21.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
165	20231102	130848	57	100.00	KONEX			N	N	N	N		N	2300	-350	5	-13.21	26040	11	55.00	3040	3040	2300	3045	2255	2650	2367.27	0.00	0	0	2656	2652	2651	2647	2646	2652	2647	26	395	500	1590	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	4340	20230516	-47.00	1900	20230706	21.05	4340	-47.00	20230516	1900	21.05	20230706	4340	-47.00	20230516	1900	21.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
166	20231102	120846	57	100.00	KONEX			N	N	N	N		N	2300	-350	5	-13.21	26040	11	55.00	3040	3040	2300	3045	2255	2650	2367.27	0.00	0	0	2656	2652	2651	2647	2646	2652	2647	26	395	500	1590	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	4340	20230516	-47.00	1900	20230706	21.05	4340	-47.00	20230516	1900	21.05	20230706	4340	-47.00	20230516	1900	21.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
167	20231102	110844	57	100.00	KONEX			N	N	N	N		N	2300	-350	5	-13.21	26040	11	55.00	3040	3040	2300	3045	2255	2650	2367.27	0.00	0	0	2656	2652	2651	2647	2646	2652	2647	26	395	500	1590	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	4340	20230516	-47.00	1900	20230706	21.05	4340	-47.00	20230516	1900	21.05	20230706	4340	-47.00	20230516	1900	21.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
168	20231102	100846	57	100.00	KONEX			N	N	N	N		N	3040	390	2	14.72	3040	1	5.00	3040	3040	3040	3045	2255	2650	3040.00	0.00	0	0	2656	2652	2651	2647	2646	2652	2647	26	395	500	1590	5	1	5160000	157	-56.30	2.23	12	0.00	-54.00	1361.00	4340	20230516	-29.95	1900	20230706	60.00	4340	-29.95	20230516	1900	60.00	20230706	4340	-29.95	20230516	1900	60.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
169	20231102	090852	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2656	2652	2651	2647	2646	2652	2647	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4340	20230516	-38.94	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4340	-38.94	20230516	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
170	20231101	160842	57	100.00	KONEX			N	N	N	N		N	2650	-465	4	-14.93	53075	20	400.00	2650	2655	2650	3580	2650	3115	2653.75	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	26	465	500	1860	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4340	20230516	-38.94	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4340	-38.94	20230516	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
171	20231101	150844	57	100.00	KONEX			N	N	N	N		N	2650	-465	4	-14.93	53075	20	400.00	2650	2655	2650	3580	2650	3115	2653.75	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	26	465	500	1860	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4340	20230516	-38.94	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4340	-38.94	20230516	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
172	20231101	140836	57	100.00	KONEX			N	N	N	N		N	2650	-465	4	-14.93	50425	19	380.00	2650	2655	2650	3580	2650	3115	2653.95	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	26	465	500	1860	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4340	20230516	-38.94	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4340	-38.94	20230516	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
173	20231101	130843	57	100.00	KONEX			N	N	N	N		N	2650	-465	4	-14.93	50425	19	380.00	2650	2655	2650	3580	2650	3115	2653.95	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	26	465	500	1860	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4340	20230516	-38.94	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4340	-38.94	20230516	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
174	20231101	120902	57	100.00	KONEX			N	N	N	N		N	3115	0	3	0.00	0	0	0.00	0	0	0	3580	2650	3115	0.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	26	465	500	1860	5	1	5160000	161	-57.69	2.29	12	0.00	-54.00	1361.00	4340	20230516	-28.23	1900	20230706	63.95	4340	-28.23	20230516	1900	63.95	20230706	4340	-28.23	20230516	1900	63.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
175	20231101	110909	57	100.00	KONEX			N	N	N	N		N	3115	0	3	0.00	0	0	0.00	0	0	0	3580	2650	3115	0.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	26	465	500	1860	5	1	5160000	161	-57.69	2.29	12	0.00	-54.00	1361.00	4340	20230516	-28.23	1900	20230706	63.95	4340	-28.23	20230516	1900	63.95	20230706	4340	-28.23	20230516	1900	63.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
176	20231101	100856	57	100.00	KONEX			N	N	N	N		N	3115	0	3	0.00	0	0	0.00	0	0	0	3580	2650	3115	0.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	26	465	500	1860	5	1	5160000	161	-57.69	2.29	12	0.00	-54.00	1361.00	4340	20230516	-28.23	1900	20230706	63.95	4340	-28.23	20230516	1900	63.95	20230706	4340	-28.23	20230516	1900	63.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
177	20231101	090857	57	100.00	KONEX			N	N	N	N		N	3115	0	3	0.00	0	0	0.00	0	0	0	3580	2650	3115	0.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	26	465	500	1860	5	1	5160000	161	-57.69	2.29	12	0.00	-54.00	1361.00	4340	20230516	-28.23	1900	20230706	63.95	4340	-28.23	20230516	1900	63.95	20230706	4340	-28.23	20230516	1900	63.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N