KissMeData/114920/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	160836	57	100.00	KONEX			N	N	N	N		N	1600	100	2	6.67	1600	1	0.00	1600	1600	1600	1725	1275	1500	1600.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
3	20231130	150837	57	100.00	KONEX			N	N	N	N		N	1600	100	2	6.67	1600	1	0.00	1600	1600	1600	1725	1275	1500	1600.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
4	20231130	140833	57	100.00	KONEX			N	N	N	N		N	1600	100	2	6.67	1600	1	0.00	1600	1600	1600	1725	1275	1500	1600.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
5	20231130	130830	57	100.00	KONEX			N	N	N	N		N	1600	100	2	6.67	1600	1	0.00	1600	1600	1600	1725	1275	1500	1600.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
6	20231130	120842	57	100.00	KONEX			N	N	N	N		N	1600	100	2	6.67	1600	1	0.00	1600	1600	1600	1725	1275	1500	1600.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
7	20231130	110838	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
8	20231130	100832	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
9	20231130	090833	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
10	20231129	160829	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
11	20231129	150836	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
12	20231129	140831	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
13	20231129	130832	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
14	20231129	120833	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
15	20231129	110833	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
16	20231129	100832	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
17	20231129	090828	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
18	20231128	160828	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
19	20231128	150735	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
20	20231128	140829	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
21	20231128	130823	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
22	20231128	120828	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
23	20231128	110827	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
24	20231128	100825	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
25	20231128	090825	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
26	20231127	160822	57	100.00	KONEX			N	N	N	N		N	1500	-200	5	-11.76	3000	2	100.00	1500	1500	1500	1955	1445	1700	1500.00	0.00	0	0	1833	1766	1633	1566	1433	1800	1600	17	255	500	1020	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
27	20231127	150825	57	100.00	KONEX			N	N	N	N		N	1500	-200	5	-11.76	3000	2	100.00	1500	1500	1500	1955	1445	1700	1500.00	0.00	0	0	1833	1766	1633	1566	1433	1800	1600	17	255	500	1020	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
28	20231127	140829	57	100.00	KONEX			N	N	N	N		N	1500	-200	5	-11.76	3000	2	100.00	1500	1500	1500	1955	1445	1700	1500.00	0.00	0	0	1833	1766	1633	1566	1433	1800	1600	17	255	500	1020	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
29	20231127	130827	57	100.00	KONEX			N	N	N	N		N	1500	-200	5	-11.76	3000	2	100.00	1500	1500	1500	1955	1445	1700	1500.00	0.00	0	0	1833	1766	1633	1566	1433	1800	1600	17	255	500	1020	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
30	20231127	120830	57	100.00	KONEX			N	N	N	N		N	1500	-200	5	-11.76	3000	2	100.00	1500	1500	1500	1955	1445	1700	1500.00	0.00	0	0	1833	1766	1633	1566	1433	1800	1600	17	255	500	1020	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
31	20231127	110816	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1833	1766	1633	1566	1433	1800	1600	17	255	500	1020	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.36	1235	20230828	37.65	2590	-34.36	20230403	1235	37.65	20230828	2590	-34.36	20230403	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
32	20231127	100815	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1833	1766	1633	1566	1433	1800	1600	17	255	500	1020	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.36	1235	20230828	37.65	2590	-34.36	20230403	1235	37.65	20230828	2590	-34.36	20230403	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
33	20231127	090819	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1833	1766	1633	1566	1433	1800	1600	17	255	500	1020	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.36	1235	20230828	37.65	2590	-34.36	20230403	1235	37.65	20230828	2590	-34.36	20230403	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
34	20231124	160811	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	3200	2	0.00	1500	1700	1500	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.36	1235	20230828	37.65	2590	-34.36	20230403	1235	37.65	20230828	2590	-34.36	20230403	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
35	20231124	150820	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	3200	2	0.00	1500	1700	1500	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.36	1235	20230828	37.65	2590	-34.36	20230403	1235	37.65	20230828	2590	-34.36	20230403	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
36	20231124	140821	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	3200	2	0.00	1500	1700	1500	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.36	1235	20230828	37.65	2590	-34.36	20230403	1235	37.65	20230828	2590	-34.36	20230403	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
37	20231124	130816	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	3200	2	0.00	1500	1700	1500	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.36	1235	20230828	37.65	2590	-34.36	20230403	1235	37.65	20230828	2590	-34.36	20230403	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
38	20231124	120822	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	1500	1	0.00	1500	1500	1500	1840	1360	1600	1500.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
39	20231124	110816	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	1500	1	0.00	1500	1500	1500	1840	1360	1600	1500.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
40	20231124	100817	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
41	20231124	090815	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
42	20231123	160806	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1601	1600	1600	1599	1599	1600	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
43	20231123	150832	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1601	1600	1600	1599	1599	1600	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
44	20231123	140829	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1601	1600	1600	1599	1599	1600	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
45	20231123	130830	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1601	1600	1600	1599	1599	1600	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
46	20231123	120818	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1601	1600	1600	1599	1599	1600	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
47	20231123	110837	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1601	1600	1600	1599	1599	1600	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
48	20231123	100819	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1601	1600	1600	1599	1599	1600	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
49	20231123	090817	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1601	1600	1600	1599	1599	1600	1599	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
50	20231122	160747	57	100.00	KONEX			N	N	N	N		N	1600	-150	5	-8.57	480100	300	2000.00	1601	1601	1600	2010	1488	1750	1600.33	0.00	0	0	2048	1898	1606	1456	1164	1974	1532	17	260	500	1050	1	1	3469500	56	1.27	0.21	12	0.01	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
51	20231122	150801	57	100.00	KONEX			N	N	N	N		N	1600	-150	5	-8.57	480100	300	2000.00	1601	1601	1600	2010	1488	1750	1600.33	0.00	0	0	2048	1898	1606	1456	1164	1974	1532	17	260	500	1050	1	1	3469500	56	1.27	0.21	12	0.01	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
52	20231122	140754	57	100.00	KONEX			N	N	N	N		N	1600	-150	5	-8.57	480100	300	2000.00	1601	1601	1600	2010	1488	1750	1600.33	0.00	0	0	2048	1898	1606	1456	1164	1974	1532	17	260	500	1050	1	1	3469500	56	1.27	0.21	12	0.01	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
53	20231122	130823	57	100.00	KONEX			N	N	N	N		N	1600	-150	5	-8.57	480100	300	2000.00	1601	1601	1600	2010	1488	1750	1600.33	0.00	0	0	2048	1898	1606	1456	1164	1974	1532	17	260	500	1050	1	1	3469500	56	1.27	0.21	12	0.01	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
54	20231122	120827	57	100.00	KONEX			N	N	N	N		N	1600	-150	5	-8.57	480100	300	2000.00	1601	1601	1600	2010	1488	1750	1600.33	0.00	0	0	2048	1898	1606	1456	1164	1974	1532	17	260	500	1050	1	1	3469500	56	1.27	0.21	12	0.01	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
55	20231122	110903	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	2048	1898	1606	1456	1164	1974	1532	17	260	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2590	20230403	-32.43	1235	20230828	41.70	2590	-32.43	20230403	1235	41.70	20230828	2590	-32.43	20230403	1235	41.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
56	20231122	100837	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	2048	1898	1606	1456	1164	1974	1532	17	260	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2590	20230403	-32.43	1235	20230828	41.70	2590	-32.43	20230403	1235	41.70	20230828	2590	-32.43	20230403	1235	41.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
57	20231122	090754	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	2048	1898	1606	1456	1164	1974	1532	17	260	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2590	20230403	-32.43	1235	20230828	41.70	2590	-32.43	20230403	1235	41.70	20230828	2590	-32.43	20230403	1235	41.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
58	20231121	160758	57	100.00	KONEX			N	N	N	N		N	1750	219	2	14.30	24100	15	0.45	1314	1756	1314	1760	1302	1531	1606.67	0.00	0	0	1630	1580	1550	1500	1470	1565	1485	17	229	500	910	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2590	20230403	-32.43	1235	20230828	41.70	2590	-32.43	20230403	1235	41.70	20230828	2590	-32.43	20230403	1235	41.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
59	20231121	150758	57	100.00	KONEX			N	N	N	N		N	1750	219	2	14.30	24100	15	0.45	1314	1756	1314	1760	1302	1531	1606.67	0.00	0	0	1630	1580	1550	1500	1470	1565	1485	17	229	500	910	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2590	20230403	-32.43	1235	20230828	41.70	2590	-32.43	20230403	1235	41.70	20230828	2590	-32.43	20230403	1235	41.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
60	20231121	140750	57	100.00	KONEX			N	N	N	N		N	1314	-217	5	-14.17	6570	5	0.15	1314	1314	1314	1760	1302	1531	1314.00	0.00	0	0	1630	1580	1550	1500	1470	1565	1485	17	229	500	910	1	1	3469500	46	1.04	0.18	12	0.00	1259.00	7461.00	2590	20230403	-49.27	1235	20230828	6.40	2590	-49.27	20230403	1235	6.40	20230828	2590	-49.27	20230403	1235	6.40	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
61	20231121	130744	57	100.00	KONEX			N	N	N	N		N	1314	-217	5	-14.17	6570	5	0.15	1314	1314	1314	1760	1302	1531	1314.00	0.00	0	0	1630	1580	1550	1500	1470	1565	1485	17	229	500	910	1	1	3469500	46	1.04	0.18	12	0.00	1259.00	7461.00	2590	20230403	-49.27	1235	20230828	6.40	2590	-49.27	20230403	1235	6.40	20230828	2590	-49.27	20230403	1235	6.40	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
62	20231121	120743	57	100.00	KONEX			N	N	N	N		N	1314	-217	5	-14.17	6570	5	0.15	1314	1314	1314	1760	1302	1531	1314.00	0.00	0	0	1630	1580	1550	1500	1470	1565	1485	17	229	500	910	1	1	3469500	46	1.04	0.18	12	0.00	1259.00	7461.00	2590	20230403	-49.27	1235	20230828	6.40	2590	-49.27	20230403	1235	6.40	20230828	2590	-49.27	20230403	1235	6.40	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
63	20231121	110740	57	100.00	KONEX			N	N	N	N		N	1314	-217	5	-14.17	6570	5	0.15	1314	1314	1314	1760	1302	1531	1314.00	0.00	0	0	1630	1580	1550	1500	1470	1565	1485	17	229	500	910	1	1	3469500	46	1.04	0.18	12	0.00	1259.00	7461.00	2590	20230403	-49.27	1235	20230828	6.40	2590	-49.27	20230403	1235	6.40	20230828	2590	-49.27	20230403	1235	6.40	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
64	20231121	100722	57	100.00	KONEX			N	N	N	N		N	1531	0	3	0.00	0	0	0.00	0	0	0	1760	1302	1531	0.00	0.00	0	0	1630	1580	1550	1500	1470	1565	1485	17	229	500	910	1	1	3469500	53	1.22	0.21	12	0.00	1259.00	7461.00	2590	20230403	-40.89	1235	20230828	23.97	2590	-40.89	20230403	1235	23.97	20230828	2590	-40.89	20230403	1235	23.97	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
65	20231121	090733	57	100.00	KONEX			N	N	N	N		N	1531	0	3	0.00	0	0	0.00	0	0	0	1760	1302	1531	0.00	0.00	0	0	1630	1580	1550	1500	1470	1565	1485	17	229	500	910	1	1	3469500	53	1.22	0.21	12	0.00	1259.00	7461.00	2590	20230403	-40.89	1235	20230828	23.97	2590	-40.89	20230403	1235	23.97	20230828	2590	-40.89	20230403	1235	23.97	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
66	20231120	160738	57	100.00	KONEX			N	N	N	N		N	1531	-117	5	-7.10	5062323	3310	1655.00	1600	1600	1520	1895	1401	1648	1529.40	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	17	247	500	980	1	1	3469500	53	1.22	0.21	12	0.10	1259.00	7461.00	2590	20230403	-40.89	1235	20230828	23.97	2590	-40.89	20230403	1235	23.97	20230828	2590	-40.89	20230403	1235	23.97	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
67	20231120	150744	57	100.00	KONEX			N	N	N	N		N	1531	-117	5	-7.10	5062323	3310	1655.00	1600	1600	1520	1895	1401	1648	1529.40	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	17	247	500	980	1	1	3469500	53	1.22	0.21	12	0.10	1259.00	7461.00	2590	20230403	-40.89	1235	20230828	23.97	2590	-40.89	20230403	1235	23.97	20230828	2590	-40.89	20230403	1235	23.97	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
68	20231120	140743	57	100.00	KONEX			N	N	N	N		N	1520	-128	5	-7.77	4950560	3237	1618.50	1600	1600	1520	1895	1401	1648	1529.37	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	17	247	500	980	1	1	3469500	53	1.21	0.20	12	0.09	1259.00	7461.00	2590	20230403	-41.31	1235	20230828	23.08	2590	-41.31	20230403	1235	23.08	20230828	2590	-41.31	20230403	1235	23.08	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
69	20231120	130738	57	100.00	KONEX			N	N	N	N		N	1520	-128	5	-7.77	4950560	3237	1618.50	1600	1600	1520	1895	1401	1648	1529.37	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	17	247	500	980	1	1	3469500	53	1.21	0.20	12	0.09	1259.00	7461.00	2590	20230403	-41.31	1235	20230828	23.08	2590	-41.31	20230403	1235	23.08	20230828	2590	-41.31	20230403	1235	23.08	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
70	20231120	120740	57	100.00	KONEX			N	N	N	N		N	1520	-128	5	-7.77	4950560	3237	1618.50	1600	1600	1520	1895	1401	1648	1529.37	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	17	247	500	980	1	1	3469500	53	1.21	0.20	12	0.09	1259.00	7461.00	2590	20230403	-41.31	1235	20230828	23.08	2590	-41.31	20230403	1235	23.08	20230828	2590	-41.31	20230403	1235	23.08	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
71	20231120	110739	57	100.00	KONEX			N	N	N	N		N	1520	-128	5	-7.77	1991120	1290	645.00	1600	1600	1520	1895	1401	1648	1543.50	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	17	247	500	980	1	1	3469500	53	1.21	0.20	12	0.04	1259.00	7461.00	2590	20230403	-41.31	1235	20230828	23.08	2590	-41.31	20230403	1235	23.08	20230828	2590	-41.31	20230403	1235	23.08	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
72	20231120	100735	57	100.00	KONEX			N	N	N	N		N	1600	-48	5	-2.91	160000	100	50.00	1600	1600	1600	1895	1401	1648	1600.00	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	17	247	500	980	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	2590	-38.22	20230403	1235	29.55	20230828	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
73	20231120	090743	57	100.00	KONEX			N	N	N	N		N	1648	0	3	0.00	0	0	0.00	0	0	0	1895	1401	1648	0.00	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	17	247	500	980	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.37	1235	20230828	33.44	2590	-36.37	20230403	1235	33.44	20230828	2590	-36.37	20230403	1235	33.44	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
74	20231117	160758	57	100.00	KONEX			N	N	N	N		N	1648	143	2	9.50	329600	200	1818.18	1648	1648	1648	1730	1280	1505	1648.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	57	1.31	0.22	12	0.01	1259.00	7461.00	2590	20230403	-36.37	1235	20230828	33.44	2590	-36.37	20230403	1235	33.44	20230828	2590	-36.37	20230403	1235	33.44	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
75	20231117	150803	57	100.00	KONEX			N	N	N	N		N	1648	143	2	9.50	329600	200	1818.18	1648	1648	1648	1730	1280	1505	1648.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	57	1.31	0.22	12	0.01	1259.00	7461.00	2590	20230403	-36.37	1235	20230828	33.44	2590	-36.37	20230403	1235	33.44	20230828	2590	-36.37	20230403	1235	33.44	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
76	20231117	140758	57	100.00	KONEX			N	N	N	N		N	1648	143	2	9.50	329600	200	1818.18	1648	1648	1648	1730	1280	1505	1648.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	57	1.31	0.22	12	0.01	1259.00	7461.00	2590	20230403	-36.37	1235	20230828	33.44	2590	-36.37	20230403	1235	33.44	20230828	2590	-36.37	20230403	1235	33.44	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
77	20231117	130758	57	100.00	KONEX			N	N	N	N		N	1648	143	2	9.50	329600	200	1818.18	1648	1648	1648	1730	1280	1505	1648.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	57	1.31	0.22	12	0.01	1259.00	7461.00	2590	20230403	-36.37	1235	20230828	33.44	2590	-36.37	20230403	1235	33.44	20230828	2590	-36.37	20230403	1235	33.44	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
78	20231117	120759	57	100.00	KONEX			N	N	N	N		N	1648	143	2	9.50	329600	200	1818.18	1648	1648	1648	1730	1280	1505	1648.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	57	1.31	0.22	12	0.01	1259.00	7461.00	2590	20230403	-36.37	1235	20230828	33.44	2590	-36.37	20230403	1235	33.44	20230828	2590	-36.37	20230403	1235	33.44	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
79	20231117	110802	57	100.00	KONEX			N	N	N	N		N	1648	143	2	9.50	8240	5	45.45	1648	1648	1648	1730	1280	1505	1648.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.37	1235	20230828	33.44	2590	-36.37	20230403	1235	33.44	20230828	2590	-36.37	20230403	1235	33.44	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
80	20231117	100759	57	100.00	KONEX			N	N	N	N		N	1648	143	2	9.50	8240	5	45.45	1648	1648	1648	1730	1280	1505	1648.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.37	1235	20230828	33.44	2590	-36.37	20230403	1235	33.44	20230828	2590	-36.37	20230403	1235	33.44	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
81	20231117	090801	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
82	20231116	160759	57	100.00	KONEX			N	N	N	N		N	1505	196	1	14.97	16555	11	1100.00	1505	1505	1505	1505	1113	1309	1505.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	17	196	500	780	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
83	20231116	150754	57	100.00	KONEX			N	N	N	N		N	1505	196	1	14.97	16555	11	1100.00	1505	1505	1505	1505	1113	1309	1505.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	17	196	500	780	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
84	20231116	140733	57	100.00	KONEX			N	N	N	N		N	1505	196	1	14.97	16555	11	1100.00	1505	1505	1505	1505	1113	1309	1505.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	17	196	500	780	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
85	20231116	130754	57	100.00	KONEX			N	N	N	N		N	1505	196	1	14.97	15050	10	1000.00	1505	1505	1505	1505	1113	1309	1505.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	17	196	500	780	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
86	20231116	120756	57	100.00	KONEX			N	N	N	N		N	1505	196	1	14.97	15050	10	1000.00	1505	1505	1505	1505	1113	1309	1505.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	17	196	500	780	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
87	20231116	110754	57	100.00	KONEX			N	N	N	N		N	1505	196	1	14.97	3010	2	200.00	1505	1505	1505	1505	1113	1309	1505.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	17	196	500	780	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
88	20231116	100754	57	100.00	KONEX			N	N	N	N		N	1309	0	3	0.00	0	0	0.00	0	0	0	1505	1113	1309	0.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	17	196	500	780	1	1	3469500	45	1.04	0.18	12	0.00	1259.00	7461.00	2590	20230403	-49.46	1235	20230828	5.99	2590	-49.46	20230403	1235	5.99	20230828	2590	-49.46	20230403	1235	5.99	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
89	20231116	090757	57	100.00	KONEX			N	N	N	N		N	1309	0	3	0.00	0	0	0.00	0	0	0	1505	1113	1309	0.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	17	196	500	780	1	1	3469500	45	1.04	0.18	12	0.00	1259.00	7461.00	2590	20230403	-49.46	1235	20230828	5.99	2590	-49.46	20230403	1235	5.99	20230828	2590	-49.46	20230403	1235	5.99	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
90	20231115	160704	57	100.00	KONEX			N	N	N	N		N	1309	-196	5	-13.02	1309	1	0.00	1309	1309	1309	1730	1280	1505	1309.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	45	1.04	0.18	12	0.00	1259.00	7461.00	2590	20230403	-49.46	1235	20230828	5.99	2590	-49.46	20230403	1235	5.99	20230828	2590	-49.46	20230403	1235	5.99	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
91	20231115	150807	57	100.00	KONEX			N	N	N	N		N	1309	-196	5	-13.02	1309	1	0.00	1309	1309	1309	1730	1280	1505	1309.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	45	1.04	0.18	12	0.00	1259.00	7461.00	2590	20230403	-49.46	1235	20230828	5.99	2590	-49.46	20230403	1235	5.99	20230828	2590	-49.46	20230403	1235	5.99	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
92	20231115	140804	57	100.00	KONEX			N	N	N	N		N	1309	-196	5	-13.02	1309	1	0.00	1309	1309	1309	1730	1280	1505	1309.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	45	1.04	0.18	12	0.00	1259.00	7461.00	2590	20230403	-49.46	1235	20230828	5.99	2590	-49.46	20230403	1235	5.99	20230828	2590	-49.46	20230403	1235	5.99	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
93	20231115	130806	57	100.00	KONEX			N	N	N	N		N	1309	-196	5	-13.02	1309	1	0.00	1309	1309	1309	1730	1280	1505	1309.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	45	1.04	0.18	12	0.00	1259.00	7461.00	2590	20230403	-49.46	1235	20230828	5.99	2590	-49.46	20230403	1235	5.99	20230828	2590	-49.46	20230403	1235	5.99	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
94	20231115	120808	57	100.00	KONEX			N	N	N	N		N	1309	-196	5	-13.02	1309	1	0.00	1309	1309	1309	1730	1280	1505	1309.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	45	1.04	0.18	12	0.00	1259.00	7461.00	2590	20230403	-49.46	1235	20230828	5.99	2590	-49.46	20230403	1235	5.99	20230828	2590	-49.46	20230403	1235	5.99	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
95	20231115	110815	57	100.00	KONEX			N	N	N	N		N	1309	-196	5	-13.02	1309	1	0.00	1309	1309	1309	1730	1280	1505	1309.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	45	1.04	0.18	12	0.00	1259.00	7461.00	2590	20230403	-49.46	1235	20230828	5.99	2590	-49.46	20230403	1235	5.99	20230828	2590	-49.46	20230403	1235	5.99	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
96	20231115	100810	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
97	20231115	090801	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
98	20231114	160751	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
99	20231114	150754	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
100	20231114	140753	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
101	20231114	130755	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
102	20231114	120756	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
103	20231114	110804	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
104	20231114	100755	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
105	20231114	090748	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
106	20231113	160742	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
107	20231113	150740	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
108	20231113	140738	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
109	20231113	130738	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
110	20231113	120738	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
111	20231113	110736	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
112	20231113	100734	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
113	20231113	090740	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
114	20231110	160754	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
115	20231110	150751	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
116	20231110	140744	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
117	20231110	130744	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
118	20231110	120747	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
119	20231110	110737	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
120	20231110	100745	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
121	20231110	090731	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
122	20231109	160724	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
123	20231109	150724	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
124	20231109	140723	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
125	20231109	130726	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
126	20231109	120729	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
127	20231109	110726	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
128	20231109	100721	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
129	20231109	090727	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
130	20231108	160718	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
131	20231108	150722	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
132	20231108	140720	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
133	20231108	130717	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
134	20231108	120712	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
135	20231108	110720	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
136	20231108	100720	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
137	20231108	090716	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
138	20231107	160719	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
139	20231107	150720	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
140	20231107	140724	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
141	20231107	130721	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
142	20231107	120717	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
143	20231107	110717	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
144	20231107	100726	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
145	20231107	090708	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1505	1505	1505	1505	1505	1505	1505	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
146	20231106	160702	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1509	1507	1506	1504	1503	1506	1503	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
147	20231106	150705	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1509	1507	1506	1504	1503	1506	1503	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
148	20231106	140703	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1509	1507	1506	1504	1503	1506	1503	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
149	20231106	130711	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1509	1507	1506	1504	1503	1506	1503	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
150	20231106	120707	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1509	1507	1506	1504	1503	1506	1503	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
151	20231106	110705	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1509	1507	1506	1504	1503	1506	1503	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
152	20231106	100644	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1509	1507	1506	1504	1503	1506	1503	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
153	20231106	090706	57	100.00	KONEX			N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1730	1280	1505	0.00	0.00	0	0	1509	1507	1506	1504	1503	1506	1503	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
154	20231103	160658	57	100.00	KONEX			N	N	N	N		N	1505	5	2	0.33	15056	10	0.00	1508	1508	1505	1725	1275	1500	1505.60	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
155	20231103	150655	57	100.00	KONEX			N	N	N	N		N	1505	5	2	0.33	15056	10	0.00	1508	1508	1505	1725	1275	1500	1505.60	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
156	20231103	140656	57	100.00	KONEX			N	N	N	N		N	1505	5	2	0.33	15056	10	0.00	1508	1508	1505	1725	1275	1500	1505.60	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.89	1235	20230828	21.86	2590	-41.89	20230403	1235	21.86	20230828	2590	-41.89	20230403	1235	21.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
157	20231103	130656	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
158	20231103	120655	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
159	20231103	110701	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
160	20231103	100647	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
161	20231103	090650	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
162	20231102	160650	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
163	20231102	150657	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
164	20231102	140646	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
165	20231102	130651	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
166	20231102	120647	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
167	20231102	110647	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
168	20231102	100649	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
169	20231102	090653	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	17	225	500	900	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
170	20231101	160646	57	100.00	KONEX			N	N	N	N		N	1500	-80	5	-5.06	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1589	1584	1582	1577	1575	1583	1576	17	237	500	940	1	1	3469500	52	1.19	0.20	12	0.00	1259.00	7461.00	2590	20230403	-42.08	1235	20230828	21.46	2590	-42.08	20230403	1235	21.46	20230828	2590	-42.08	20230403	1235	21.46	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
171	20231101	150646	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1589	1584	1582	1577	1575	1583	1576	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
172	20231101	140641	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1589	1584	1582	1577	1575	1583	1576	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
173	20231101	130646	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1589	1584	1582	1577	1575	1583	1576	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
174	20231101	120700	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1589	1584	1582	1577	1575	1583	1576	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
175	20231101	110705	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1589	1584	1582	1577	1575	1583	1576	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
176	20231101	100656	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1589	1584	1582	1577	1575	1583	1576	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
177	20231101	090656	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1589	1584	1582	1577	1575	1583	1576	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N