KissMeData/318660/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	161217	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	1762	1681	1619	1538	1476	1650	1507	11	240	500	990	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
3	20231130	151216	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	1762	1681	1619	1538	1476	1650	1507	11	240	500	990	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
4	20231130	141212	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	1762	1681	1619	1538	1476	1650	1507	11	240	500	990	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
5	20231130	131211	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	1762	1681	1619	1538	1476	1650	1507	11	240	500	990	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
6	20231130	121226	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	1762	1681	1619	1538	1476	1650	1507	11	240	500	990	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
7	20231130	111219	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	1762	1681	1619	1538	1476	1650	1507	11	240	500	990	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
8	20231130	101212	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	1762	1681	1619	1538	1476	1650	1507	11	240	500	990	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
9	20231130	091213	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	1762	1681	1619	1538	1476	1650	1507	11	240	500	990	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
10	20231129	161206	57	100.00	KONEX			N	N	N	N		N	1600	-200	5	-11.11	64570	40	0.81	1700	1700	1557	2070	1530	1800	1614.25	0.00	0	0	2110	1954	1742	1586	1374	1849	1481	11	270	500	1110	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
11	20231129	151218	57	100.00	KONEX			N	N	N	N		N	1600	-200	5	-11.11	47400	29	0.59	1700	1700	1600	2070	1530	1800	1634.48	0.00	0	0	2110	1954	1742	1586	1374	1849	1481	11	270	500	1110	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
12	20231129	141210	57	100.00	KONEX			N	N	N	N		N	1600	-200	5	-11.11	41000	25	0.51	1700	1700	1600	2070	1530	1800	1640.00	0.00	0	0	2110	1954	1742	1586	1374	1849	1481	11	270	500	1110	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
13	20231129	131212	57	100.00	KONEX			N	N	N	N		N	1600	-200	5	-11.11	41000	25	0.51	1700	1700	1600	2070	1530	1800	1640.00	0.00	0	0	2110	1954	1742	1586	1374	1849	1481	11	270	500	1110	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
14	20231129	121214	57	100.00	KONEX			N	N	N	N		N	1600	-200	5	-11.11	36200	22	0.45	1700	1700	1600	2070	1530	1800	1645.45	0.00	0	0	2110	1954	1742	1586	1374	1849	1481	11	270	500	1110	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
15	20231129	111214	57	100.00	KONEX			N	N	N	N		N	1600	-200	5	-11.11	36200	22	0.45	1700	1700	1600	2070	1530	1800	1645.45	0.00	0	0	2110	1954	1742	1586	1374	1849	1481	11	270	500	1110	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
16	20231129	101211	57	100.00	KONEX			N	N	N	N		N	1600	-200	5	-11.11	33000	20	0.41	1700	1700	1600	2070	1530	1800	1650.00	0.00	0	0	2110	1954	1742	1586	1374	1849	1481	11	270	500	1110	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
17	20231129	091206	57	100.00	KONEX			N	N	N	N		N	1700	-100	5	-5.56	17000	10	0.20	1700	1700	1700	2070	1530	1800	1700.00	0.00	0	0	2110	1954	1742	1586	1374	1849	1481	11	270	500	1110	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
18	20231128	161206	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	7693881	4935	0.00	1898	1898	1530	2070	1530	1800	1559.04	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	39	20.69	3.54	12	0.23	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
19	20231128	151045	57	100.00	KONEX			N	N	N	N		N	1599	-201	5	-11.17	7084428	4556	0.00	1898	1898	1530	2070	1530	1800	1554.97	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	34	18.38	3.15	12	0.21	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
20	20231128	141205	57	100.00	KONEX			N	N	N	N		N	1599	-201	5	-11.17	5958354	3830	0.00	1898	1898	1530	2070	1530	1800	1555.71	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	34	18.38	3.15	12	0.18	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
21	20231128	131158	57	100.00	KONEX			N	N	N	N		N	1599	-201	5	-11.17	5958354	3830	0.00	1898	1898	1530	2070	1530	1800	1555.71	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	34	18.38	3.15	12	0.18	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
22	20231128	121205	57	100.00	KONEX			N	N	N	N		N	1599	-201	5	-11.17	5955156	3828	0.00	1898	1898	1530	2070	1530	1800	1555.68	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	34	18.38	3.15	12	0.18	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
23	20231128	111205	57	100.00	KONEX			N	N	N	N		N	1599	-201	5	-11.17	5795256	3728	0.00	1898	1898	1530	2070	1530	1800	1554.52	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	34	18.38	3.15	12	0.17	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
24	20231128	101200	57	100.00	KONEX			N	N	N	N		N	1531	-269	5	-14.94	4835856	3128	0.00	1898	1898	1530	2070	1530	1800	1545.99	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	33	17.60	3.01	12	0.15	87.00	508.00	2400	20230119	-36.21	1316	20230728	16.34	2400	-36.21	20230119	1316	16.34	20230728	2400	-36.21	20230119	1316	16.34	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
25	20231128	091201	57	100.00	KONEX			N	N	N	N		N	1898	98	2	5.44	1898	1	0.00	1898	1898	1898	2070	1530	1800	1898.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	41	21.82	3.74	12	0.00	87.00	508.00	2400	20230119	-20.92	1316	20230728	44.22	2400	-20.92	20230119	1316	44.22	20230728	2400	-20.92	20230119	1316	44.22	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
26	20231127	161152	57	100.00	KONEX			N	N	N	N		N	1800	-100	5	-5.26	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2340	2120	1960	1740	1580	2230	1850	11	285	500	1170	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
27	20231127	151205	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2340	2120	1960	1740	1580	2230	1850	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
28	20231127	141202	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2340	2120	1960	1740	1580	2230	1850	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
29	20231127	131205	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2340	2120	1960	1740	1580	2230	1850	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
30	20231127	121210	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2340	2120	1960	1740	1580	2230	1850	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
31	20231127	111150	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2340	2120	1960	1740	1580	2230	1850	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
32	20231127	101148	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2340	2120	1960	1740	1580	2230	1850	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
33	20231127	091152	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2340	2120	1960	1740	1580	2230	1850	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
34	20231124	161145	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	5825896	3021	302100.00	1850	2180	1800	2185	1615	1900	1928.47	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.14	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
35	20231124	151153	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	5825896	3021	302100.00	1850	2180	1800	2185	1615	1900	1928.47	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.14	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
36	20231124	141150	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	5800496	3007	300700.00	1850	2180	1850	2185	1615	1900	1929.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.14	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
37	20231124	131147	57	100.00	KONEX			N	N	N	N		N	2180	280	2	14.74	5741498	2977	297700.00	1850	2180	1850	2185	1615	1900	1928.62	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	5	1	2152101	47	25.06	4.29	12	0.14	87.00	508.00	2400	20230119	-9.17	1316	20230728	65.65	2400	-9.17	20230119	1316	65.65	20230728	2400	-9.17	20230119	1316	65.65	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
38	20231124	121155	57	100.00	KONEX			N	N	N	N		N	2180	280	2	14.74	5741498	2977	297700.00	1850	2180	1850	2185	1615	1900	1928.62	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	5	1	2152101	47	25.06	4.29	12	0.14	87.00	508.00	2400	20230119	-9.17	1316	20230728	65.65	2400	-9.17	20230119	1316	65.65	20230728	2400	-9.17	20230119	1316	65.65	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
39	20231124	111150	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
40	20231124	101153	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
41	20231124	091145	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
42	20231123	161131	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	1.41	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2053	1926	1863	1736	1673	1895	1705	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
43	20231123	151210	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	1.41	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2053	1926	1863	1736	1673	1895	1705	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
44	20231123	141211	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	1.41	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2053	1926	1863	1736	1673	1895	1705	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
45	20231123	131209	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	1.41	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2053	1926	1863	1736	1673	1895	1705	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
46	20231123	121148	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	1.41	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2053	1926	1863	1736	1673	1895	1705	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
47	20231123	111220	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	1.41	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2053	1926	1863	1736	1673	1895	1705	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
48	20231123	101154	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	1.41	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2053	1926	1863	1736	1673	1895	1705	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
49	20231123	091148	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	1.41	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2053	1926	1863	1736	1673	1895	1705	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
50	20231122	161106	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	128990	71	7100.00	1800	1990	1800	2070	1530	1800	1816.76	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
51	20231122	151130	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	128990	71	7100.00	1800	1990	1800	2070	1530	1800	1816.76	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
52	20231122	141120	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	128990	71	7100.00	1800	1990	1800	2070	1530	1800	1816.76	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
53	20231122	131158	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	128990	71	7100.00	1800	1990	1800	2070	1530	1800	1816.76	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
54	20231122	121204	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	128990	71	7100.00	1800	1990	1800	2070	1530	1800	1816.76	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
55	20231122	111255	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	112790	62	6200.00	1800	1990	1800	2070	1530	1800	1819.19	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
56	20231122	101216	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	112790	62	6200.00	1800	1990	1800	2070	1530	1800	1819.19	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
57	20231122	091125	57	100.00	KONEX			N	N	N	N		N	1990	190	2	10.56	110990	61	6100.00	1800	1990	1800	2070	1530	1800	1819.51	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	43	22.87	3.92	12	0.00	87.00	508.00	2400	20230119	-17.08	1316	20230728	51.22	2400	-17.08	20230119	1316	51.22	20230728	2400	-17.08	20230119	1316	51.22	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
58	20231121	161120	57	100.00	KONEX			N	N	N	N		N	1800	-100	5	-5.26	1800	1	1.64	1800	1800	1800	2185	1615	1900	1800.00	0.00	0	0	1966	1932	1866	1832	1766	1950	1850	11	285	500	1170	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
59	20231121	151125	57	100.00	KONEX			N	N	N	N		N	1800	-100	5	-5.26	1800	1	1.64	1800	1800	1800	2185	1615	1900	1800.00	0.00	0	0	1966	1932	1866	1832	1766	1950	1850	11	285	500	1170	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
60	20231121	141108	57	100.00	KONEX			N	N	N	N		N	1800	-100	5	-5.26	1800	1	1.64	1800	1800	1800	2185	1615	1900	1800.00	0.00	0	0	1966	1932	1866	1832	1766	1950	1850	11	285	500	1170	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
61	20231121	131058	57	100.00	KONEX			N	N	N	N		N	1800	-100	5	-5.26	1800	1	1.64	1800	1800	1800	2185	1615	1900	1800.00	0.00	0	0	1966	1932	1866	1832	1766	1950	1850	11	285	500	1170	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
62	20231121	121100	57	100.00	KONEX			N	N	N	N		N	1800	-100	5	-5.26	1800	1	1.64	1800	1800	1800	2185	1615	1900	1800.00	0.00	0	0	1966	1932	1866	1832	1766	1950	1850	11	285	500	1170	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
63	20231121	111053	57	100.00	KONEX			N	N	N	N		N	1800	-100	5	-5.26	1800	1	1.64	1800	1800	1800	2185	1615	1900	1800.00	0.00	0	0	1966	1932	1866	1832	1766	1950	1850	11	285	500	1170	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
64	20231121	101027	57	100.00	KONEX			N	N	N	N		N	1800	-100	5	-5.26	1800	1	1.64	1800	1800	1800	2185	1615	1900	1800.00	0.00	0	0	1966	1932	1866	1832	1766	1950	1850	11	285	500	1170	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
65	20231121	091044	57	100.00	KONEX			N	N	N	N		N	1800	-100	5	-5.26	1800	1	1.64	1800	1800	1800	2185	1615	1900	1800.00	0.00	0	0	1966	1932	1866	1832	1766	1950	1850	11	285	500	1170	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
66	20231120	161050	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	109900	61	6100.00	1800	1900	1800	2070	1530	1800	1801.64	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
67	20231120	151100	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	109900	61	6100.00	1800	1900	1800	2070	1530	1800	1801.64	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
68	20231120	141100	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	109900	61	6100.00	1800	1900	1800	2070	1530	1800	1801.64	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
69	20231120	131054	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	109900	61	6100.00	1800	1900	1800	2070	1530	1800	1801.64	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
70	20231120	121057	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	109900	61	6100.00	1800	1900	1800	2070	1530	1800	1801.64	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
71	20231120	111049	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	109900	61	6100.00	1800	1900	1800	2070	1530	1800	1801.64	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
72	20231120	101048	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	109900	61	6100.00	1800	1900	1800	2070	1530	1800	1801.64	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
73	20231120	091059	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	109900	61	6100.00	1800	1900	1800	2070	1530	1800	1801.64	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
74	20231117	161121	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	1800	1	100.00	1800	1800	1800	2065	1530	1799	1800.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
75	20231117	151129	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	1800	1	100.00	1800	1800	1800	2065	1530	1799	1800.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
76	20231117	141122	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	1800	1	100.00	1800	1800	1800	2065	1530	1799	1800.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
77	20231117	131120	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	1800	1	100.00	1800	1800	1800	2065	1530	1799	1800.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
78	20231117	121122	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	1800	1	100.00	1800	1800	1800	2065	1530	1799	1800.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
79	20231117	111128	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	1800	1	100.00	1800	1800	1800	2065	1530	1799	1800.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
80	20231117	101125	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	1800	1	100.00	1800	1800	1800	2065	1530	1799	1800.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
81	20231117	091125	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	1800	1	100.00	1800	1800	1800	2065	1530	1799	1800.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
82	20231116	161123	57	100.00	KONEX			N	N	N	N		N	1799	2	2	0.11	1799	1	1.52	1799	1799	1799	2065	1528	1797	1799.00	0.00	0	0	1928	1862	1731	1665	1534	1895	1698	11	268	500	1110	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
83	20231116	151116	57	100.00	KONEX			N	N	N	N		N	1799	2	2	0.11	1799	1	1.52	1799	1799	1799	2065	1528	1797	1799.00	0.00	0	0	1928	1862	1731	1665	1534	1895	1698	11	268	500	1110	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
84	20231116	141052	57	100.00	KONEX			N	N	N	N		N	1799	2	2	0.11	1799	1	1.52	1799	1799	1799	2065	1528	1797	1799.00	0.00	0	0	1928	1862	1731	1665	1534	1895	1698	11	268	500	1110	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
85	20231116	131116	57	100.00	KONEX			N	N	N	N		N	1799	2	2	0.11	1799	1	1.52	1799	1799	1799	2065	1528	1797	1799.00	0.00	0	0	1928	1862	1731	1665	1534	1895	1698	11	268	500	1110	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
86	20231116	121117	57	100.00	KONEX			N	N	N	N		N	1799	2	2	0.11	1799	1	1.52	1799	1799	1799	2065	1528	1797	1799.00	0.00	0	0	1928	1862	1731	1665	1534	1895	1698	11	268	500	1110	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
87	20231116	111116	57	100.00	KONEX			N	N	N	N		N	1799	2	2	0.11	1799	1	1.52	1799	1799	1799	2065	1528	1797	1799.00	0.00	0	0	1928	1862	1731	1665	1534	1895	1698	11	268	500	1110	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
88	20231116	101116	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1928	1862	1731	1665	1534	1895	1698	11	268	500	1110	1	1	2152101	39	20.66	3.54	12	0.00	87.00	508.00	2400	20230119	-25.12	1316	20230728	36.55	2400	-25.12	20230119	1316	36.55	20230728	2400	-25.12	20230119	1316	36.55	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
89	20231116	091121	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1928	1862	1731	1665	1534	1895	1698	11	268	500	1110	1	1	2152101	39	20.66	3.54	12	0.00	87.00	508.00	2400	20230119	-25.12	1316	20230728	36.55	2400	-25.12	20230119	1316	36.55	20230728	2400	-25.12	20230119	1316	36.55	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
90	20231115	160958	57	100.00	KONEX			N	N	N	N		N	1797	-2	5	-0.11	117304	66	0.00	1700	1797	1600	2065	1530	1799	1777.33	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1110	1	1	2152101	39	20.66	3.54	12	0.00	87.00	508.00	2400	20230119	-25.12	1316	20230728	36.55	2400	-25.12	20230119	1316	36.55	20230728	2400	-25.12	20230119	1316	36.55	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
91	20231115	151137	57	100.00	KONEX			N	N	N	N		N	1797	-2	5	-0.11	117304	66	0.00	1700	1797	1600	2065	1530	1799	1777.33	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1110	1	1	2152101	39	20.66	3.54	12	0.00	87.00	508.00	2400	20230119	-25.12	1316	20230728	36.55	2400	-25.12	20230119	1316	36.55	20230728	2400	-25.12	20230119	1316	36.55	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
92	20231115	141133	57	100.00	KONEX			N	N	N	N		N	1600	-199	5	-11.06	18600	11	0.00	1700	1700	1600	2065	1530	1799	1690.91	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1110	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
93	20231115	131134	57	100.00	KONEX			N	N	N	N		N	1700	-99	5	-5.50	17000	10	0.00	1700	1700	1700	2065	1530	1799	1700.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1110	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
94	20231115	121135	57	100.00	KONEX			N	N	N	N		N	1700	-99	5	-5.50	17000	10	0.00	1700	1700	1700	2065	1530	1799	1700.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1110	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
95	20231115	111148	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1110	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
96	20231115	101139	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1110	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
97	20231115	091128	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	266	500	1110	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
98	20231114	161111	57	100.00	KONEX			N	N	N	N		N	1799	-63	5	-3.38	0	0	0.00	0	0	0	2140	1583	1862	0.00	0.00	0	0	1862	1862	1862	1862	1862	1862	1862	11	278	500	1150	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
99	20231114	151118	57	100.00	KONEX			N	N	N	N		N	1862	0	3	0.00	0	0	0.00	0	0	0	2140	1583	1862	0.00	0.00	0	0	1862	1862	1862	1862	1862	1862	1862	11	278	500	1150	1	1	2152101	40	21.40	3.67	12	0.00	87.00	508.00	2400	20230119	-22.42	1316	20230728	41.49	2400	-22.42	20230119	1316	41.49	20230728	2400	-22.42	20230119	1316	41.49	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
100	20231114	141114	57	100.00	KONEX			N	N	N	N		N	1862	0	3	0.00	0	0	0.00	0	0	0	2140	1583	1862	0.00	0.00	0	0	1862	1862	1862	1862	1862	1862	1862	11	278	500	1150	1	1	2152101	40	21.40	3.67	12	0.00	87.00	508.00	2400	20230119	-22.42	1316	20230728	41.49	2400	-22.42	20230119	1316	41.49	20230728	2400	-22.42	20230119	1316	41.49	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
101	20231114	131116	57	100.00	KONEX			N	N	N	N		N	1862	0	3	0.00	0	0	0.00	0	0	0	2140	1583	1862	0.00	0.00	0	0	1862	1862	1862	1862	1862	1862	1862	11	278	500	1150	1	1	2152101	40	21.40	3.67	12	0.00	87.00	508.00	2400	20230119	-22.42	1316	20230728	41.49	2400	-22.42	20230119	1316	41.49	20230728	2400	-22.42	20230119	1316	41.49	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
102	20231114	121119	57	100.00	KONEX			N	N	N	N		N	1862	0	3	0.00	0	0	0.00	0	0	0	2140	1583	1862	0.00	0.00	0	0	1862	1862	1862	1862	1862	1862	1862	11	278	500	1150	1	1	2152101	40	21.40	3.67	12	0.00	87.00	508.00	2400	20230119	-22.42	1316	20230728	41.49	2400	-22.42	20230119	1316	41.49	20230728	2400	-22.42	20230119	1316	41.49	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
103	20231114	111129	57	100.00	KONEX			N	N	N	N		N	1862	0	3	0.00	0	0	0.00	0	0	0	2140	1583	1862	0.00	0.00	0	0	1862	1862	1862	1862	1862	1862	1862	11	278	500	1150	1	1	2152101	40	21.40	3.67	12	0.00	87.00	508.00	2400	20230119	-22.42	1316	20230728	41.49	2400	-22.42	20230119	1316	41.49	20230728	2400	-22.42	20230119	1316	41.49	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
104	20231114	101117	57	100.00	KONEX			N	N	N	N		N	1862	0	3	0.00	0	0	0.00	0	0	0	2140	1583	1862	0.00	0.00	0	0	1862	1862	1862	1862	1862	1862	1862	11	278	500	1150	1	1	2152101	40	21.40	3.67	12	0.00	87.00	508.00	2400	20230119	-22.42	1316	20230728	41.49	2400	-22.42	20230119	1316	41.49	20230728	2400	-22.42	20230119	1316	41.49	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
105	20231114	091104	57	100.00	KONEX			N	N	N	N		N	1862	0	3	0.00	0	0	0.00	0	0	0	2140	1583	1862	0.00	0.00	0	0	1862	1862	1862	1862	1862	1862	1862	11	278	500	1150	1	1	2152101	40	21.40	3.67	12	0.00	87.00	508.00	2400	20230119	-22.42	1316	20230728	41.49	2400	-22.42	20230119	1316	41.49	20230728	2400	-22.42	20230119	1316	41.49	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
106	20231113	161056	57	100.00	KONEX			N	N	N	N		N	1862	-3	5	-0.16	0	0	0.00	0	0	0	2140	1586	1865	0.00	0.00	0	0	1868	1866	1865	1863	1862	1867	1864	11	275	500	1150	1	1	2152101	40	21.40	3.67	12	0.00	87.00	508.00	2400	20230119	-22.42	1316	20230728	41.49	2400	-22.42	20230119	1316	41.49	20230728	2400	-22.42	20230119	1316	41.49	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
107	20231113	151051	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	0	0	0.00	0	0	0	2140	1586	1865	0.00	0.00	0	0	1868	1866	1865	1863	1862	1867	1864	11	275	500	1150	1	1	2152101	40	21.44	3.67	12	0.00	87.00	508.00	2400	20230119	-22.29	1316	20230728	41.72	2400	-22.29	20230119	1316	41.72	20230728	2400	-22.29	20230119	1316	41.72	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
108	20231113	141052	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	0	0	0.00	0	0	0	2140	1586	1865	0.00	0.00	0	0	1868	1866	1865	1863	1862	1867	1864	11	275	500	1150	1	1	2152101	40	21.44	3.67	12	0.00	87.00	508.00	2400	20230119	-22.29	1316	20230728	41.72	2400	-22.29	20230119	1316	41.72	20230728	2400	-22.29	20230119	1316	41.72	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
109	20231113	131050	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	0	0	0.00	0	0	0	2140	1586	1865	0.00	0.00	0	0	1868	1866	1865	1863	1862	1867	1864	11	275	500	1150	1	1	2152101	40	21.44	3.67	12	0.00	87.00	508.00	2400	20230119	-22.29	1316	20230728	41.72	2400	-22.29	20230119	1316	41.72	20230728	2400	-22.29	20230119	1316	41.72	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
110	20231113	121054	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	0	0	0.00	0	0	0	2140	1586	1865	0.00	0.00	0	0	1868	1866	1865	1863	1862	1867	1864	11	275	500	1150	1	1	2152101	40	21.44	3.67	12	0.00	87.00	508.00	2400	20230119	-22.29	1316	20230728	41.72	2400	-22.29	20230119	1316	41.72	20230728	2400	-22.29	20230119	1316	41.72	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
111	20231113	111048	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	0	0	0.00	0	0	0	2140	1586	1865	0.00	0.00	0	0	1868	1866	1865	1863	1862	1867	1864	11	275	500	1150	1	1	2152101	40	21.44	3.67	12	0.00	87.00	508.00	2400	20230119	-22.29	1316	20230728	41.72	2400	-22.29	20230119	1316	41.72	20230728	2400	-22.29	20230119	1316	41.72	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
112	20231113	101046	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	0	0	0.00	0	0	0	2140	1586	1865	0.00	0.00	0	0	1868	1866	1865	1863	1862	1867	1864	11	275	500	1150	1	1	2152101	40	21.44	3.67	12	0.00	87.00	508.00	2400	20230119	-22.29	1316	20230728	41.72	2400	-22.29	20230119	1316	41.72	20230728	2400	-22.29	20230119	1316	41.72	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
113	20231113	091055	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	0	0	0.00	0	0	0	2140	1586	1865	0.00	0.00	0	0	1868	1866	1865	1863	1862	1867	1864	11	275	500	1150	1	1	2152101	40	21.44	3.67	12	0.00	87.00	508.00	2400	20230119	-22.29	1316	20230728	41.72	2400	-22.29	20230119	1316	41.72	20230728	2400	-22.29	20230119	1316	41.72	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
114	20231110	161108	57	100.00	KONEX			N	N	N	N		N	1865	-25	5	-1.32	41050	22	104.76	1864	1867	1864	2170	1607	1890	1865.91	0.00	0	0	2016	1952	1826	1762	1636	1985	1795	11	280	500	1170	1	1	2152101	40	21.44	3.67	12	0.00	87.00	508.00	2400	20230119	-22.29	1316	20230728	41.72	2400	-22.29	20230119	1316	41.72	20230728	2400	-22.29	20230119	1316	41.72	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
115	20231110	151112	57	100.00	KONEX			N	N	N	N		N	1865	-25	5	-1.32	41050	22	104.76	1864	1867	1864	2170	1607	1890	1865.91	0.00	0	0	2016	1952	1826	1762	1636	1985	1795	11	280	500	1170	1	1	2152101	40	21.44	3.67	12	0.00	87.00	508.00	2400	20230119	-22.29	1316	20230728	41.72	2400	-22.29	20230119	1316	41.72	20230728	2400	-22.29	20230119	1316	41.72	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
116	20231110	141057	57	100.00	KONEX			N	N	N	N		N	1865	-25	5	-1.32	41050	22	104.76	1864	1867	1864	2170	1607	1890	1865.91	0.00	0	0	2016	1952	1826	1762	1636	1985	1795	11	280	500	1170	1	1	2152101	40	21.44	3.67	12	0.00	87.00	508.00	2400	20230119	-22.29	1316	20230728	41.72	2400	-22.29	20230119	1316	41.72	20230728	2400	-22.29	20230119	1316	41.72	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
117	20231110	131059	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	0.00	0	0	2016	1952	1826	1762	1636	1985	1795	11	280	500	1170	1	1	2152101	41	21.72	3.72	12	0.00	87.00	508.00	2400	20230119	-21.25	1316	20230728	43.62	2400	-21.25	20230119	1316	43.62	20230728	2400	-21.25	20230119	1316	43.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
118	20231110	121107	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	0.00	0	0	2016	1952	1826	1762	1636	1985	1795	11	280	500	1170	1	1	2152101	41	21.72	3.72	12	0.00	87.00	508.00	2400	20230119	-21.25	1316	20230728	43.62	2400	-21.25	20230119	1316	43.62	20230728	2400	-21.25	20230119	1316	43.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
119	20231110	111046	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	0.00	0	0	2016	1952	1826	1762	1636	1985	1795	11	280	500	1170	1	1	2152101	41	21.72	3.72	12	0.00	87.00	508.00	2400	20230119	-21.25	1316	20230728	43.62	2400	-21.25	20230119	1316	43.62	20230728	2400	-21.25	20230119	1316	43.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
120	20231110	101058	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	0.00	0	0	2016	1952	1826	1762	1636	1985	1795	11	280	500	1170	1	1	2152101	41	21.72	3.72	12	0.00	87.00	508.00	2400	20230119	-21.25	1316	20230728	43.62	2400	-21.25	20230119	1316	43.62	20230728	2400	-21.25	20230119	1316	43.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
121	20231110	091040	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	0.00	0	0	2016	1952	1826	1762	1636	1985	1795	11	280	500	1170	1	1	2152101	41	21.72	3.72	12	0.00	87.00	508.00	2400	20230119	-21.25	1316	20230728	43.62	2400	-21.25	20230119	1316	43.62	20230728	2400	-21.25	20230119	1316	43.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
122	20231109	161034	57	100.00	KONEX			N	N	N	N		N	1890	245	2	14.89	36890	21	0.00	1700	1890	1700	1891	1399	1645	1756.67	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	11	246	500	1010	1	1	2152101	41	21.72	3.72	12	0.00	87.00	508.00	2400	20230119	-21.25	1316	20230728	43.62	2400	-21.25	20230119	1316	43.62	20230728	2400	-21.25	20230119	1316	43.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
123	20231109	151034	57	100.00	KONEX			N	N	N	N		N	1890	245	2	14.89	36890	21	0.00	1700	1890	1700	1891	1399	1645	1756.67	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	11	246	500	1010	1	1	2152101	41	21.72	3.72	12	0.00	87.00	508.00	2400	20230119	-21.25	1316	20230728	43.62	2400	-21.25	20230119	1316	43.62	20230728	2400	-21.25	20230119	1316	43.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
124	20231109	141029	57	100.00	KONEX			N	N	N	N		N	1890	245	2	14.89	36890	21	0.00	1700	1890	1700	1891	1399	1645	1756.67	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	11	246	500	1010	1	1	2152101	41	21.72	3.72	12	0.00	87.00	508.00	2400	20230119	-21.25	1316	20230728	43.62	2400	-21.25	20230119	1316	43.62	20230728	2400	-21.25	20230119	1316	43.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
125	20231109	131032	57	100.00	KONEX			N	N	N	N		N	1890	245	2	14.89	36890	21	0.00	1700	1890	1700	1891	1399	1645	1756.67	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	11	246	500	1010	1	1	2152101	41	21.72	3.72	12	0.00	87.00	508.00	2400	20230119	-21.25	1316	20230728	43.62	2400	-21.25	20230119	1316	43.62	20230728	2400	-21.25	20230119	1316	43.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
126	20231109	121036	57	100.00	KONEX			N	N	N	N		N	1890	245	2	14.89	36890	21	0.00	1700	1890	1700	1891	1399	1645	1756.67	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	11	246	500	1010	1	1	2152101	41	21.72	3.72	12	0.00	87.00	508.00	2400	20230119	-21.25	1316	20230728	43.62	2400	-21.25	20230119	1316	43.62	20230728	2400	-21.25	20230119	1316	43.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
127	20231109	111032	57	100.00	KONEX			N	N	N	N		N	1890	245	2	14.89	36890	21	0.00	1700	1890	1700	1891	1399	1645	1756.67	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	11	246	500	1010	1	1	2152101	41	21.72	3.72	12	0.00	87.00	508.00	2400	20230119	-21.25	1316	20230728	43.62	2400	-21.25	20230119	1316	43.62	20230728	2400	-21.25	20230119	1316	43.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
128	20231109	101026	57	100.00	KONEX			N	N	N	N		N	1890	245	2	14.89	36890	21	0.00	1700	1890	1700	1891	1399	1645	1756.67	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	11	246	500	1010	1	1	2152101	41	21.72	3.72	12	0.00	87.00	508.00	2400	20230119	-21.25	1316	20230728	43.62	2400	-21.25	20230119	1316	43.62	20230728	2400	-21.25	20230119	1316	43.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
129	20231109	091034	57	100.00	KONEX			N	N	N	N		N	1890	245	2	14.89	36890	21	0.00	1700	1890	1700	1891	1399	1645	1756.67	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	11	246	500	1010	1	1	2152101	41	21.72	3.72	12	0.00	87.00	508.00	2400	20230119	-21.25	1316	20230728	43.62	2400	-21.25	20230119	1316	43.62	20230728	2400	-21.25	20230119	1316	43.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
130	20231108	161024	57	100.00	KONEX			N	N	N	N		N	1645	-54	5	-3.18	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1050	1	1	2152101	35	18.91	3.24	12	0.00	87.00	508.00	2400	20230119	-31.46	1316	20230728	25.00	2400	-31.46	20230119	1316	25.00	20230728	2400	-31.46	20230119	1316	25.00	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
131	20231108	151030	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
132	20231108	141023	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
133	20231108	131021	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
134	20231108	121017	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
135	20231108	111026	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
136	20231108	101023	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
137	20231108	091022	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
138	20231107	161023	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	1699	1	0.38	1699	1699	1699	1953	1445	1699	1699.00	0.00	0	0	1886	1792	1706	1612	1526	1749	1569	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
139	20231107	151026	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1886	1792	1706	1612	1526	1749	1569	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
140	20231107	141026	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1886	1792	1706	1612	1526	1749	1569	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
141	20231107	131028	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1886	1792	1706	1612	1526	1749	1569	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
142	20231107	121022	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1886	1792	1706	1612	1526	1749	1569	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
143	20231107	111022	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1886	1792	1706	1612	1526	1749	1569	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
144	20231107	101034	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1886	1792	1706	1612	1526	1749	1569	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
145	20231107	091010	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1886	1792	1706	1612	1526	1749	1569	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
146	20231106	160959	57	100.00	KONEX			N	N	N	N		N	1699	-201	5	-10.58	433749	266	26600.00	1800	1800	1620	2185	1615	1900	1630.64	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	37	19.53	3.34	12	0.01	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
147	20231106	151006	57	100.00	KONEX			N	N	N	N		N	1699	-201	5	-10.58	427190	262	26200.00	1800	1800	1620	2185	1615	1900	1630.50	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	37	19.53	3.34	12	0.01	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
148	20231106	141000	57	100.00	KONEX			N	N	N	N		N	1700	-200	5	-10.53	35000	20	2000.00	1800	1800	1700	2185	1615	1900	1750.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
149	20231106	131009	57	100.00	KONEX			N	N	N	N		N	1700	-200	5	-10.53	35000	20	2000.00	1800	1800	1700	2185	1615	1900	1750.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
150	20231106	121006	57	100.00	KONEX			N	N	N	N		N	1700	-200	5	-10.53	35000	20	2000.00	1800	1800	1700	2185	1615	1900	1750.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
151	20231106	111003	57	100.00	KONEX			N	N	N	N		N	1700	-200	5	-10.53	35000	20	2000.00	1800	1800	1700	2185	1615	1900	1750.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
152	20231106	100939	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
153	20231106	091003	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
154	20231103	160952	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	0.13	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2065	1932	1866	1733	1667	1899	1700	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
155	20231103	150947	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	0.13	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2065	1932	1866	1733	1667	1899	1700	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
156	20231103	140948	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	0.13	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2065	1932	1866	1733	1667	1899	1700	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
157	20231103	130947	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	0.13	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2065	1932	1866	1733	1667	1899	1700	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
158	20231103	120945	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	0.13	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2065	1932	1866	1733	1667	1899	1700	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
159	20231103	110954	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	0.13	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2065	1932	1866	1733	1667	1899	1700	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
160	20231103	100935	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	0.13	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2065	1932	1866	1733	1667	1899	1700	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
161	20231103	090940	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	0.13	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2065	1932	1866	1733	1667	1899	1700	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
162	20231102	160940	57	100.00	KONEX			N	N	N	N		N	1800	-70	5	-3.74	1431999	791	1235.94	1900	1999	1800	2150	1590	1870	1810.37	0.00	0	0	1908	1888	1878	1858	1848	1884	1854	11	280	500	1150	1	1	2152101	39	20.69	3.54	12	0.04	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
163	20231102	150951	57	100.00	KONEX			N	N	N	N		N	1800	-70	5	-3.74	1431999	791	1235.94	1900	1999	1800	2150	1590	1870	1810.37	0.00	0	0	1908	1888	1878	1858	1848	1884	1854	11	280	500	1150	1	1	2152101	39	20.69	3.54	12	0.04	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
164	20231102	140937	57	100.00	KONEX			N	N	N	N		N	1800	-70	5	-3.74	1431999	791	1235.94	1900	1999	1800	2150	1590	1870	1810.37	0.00	0	0	1908	1888	1878	1858	1848	1884	1854	11	280	500	1150	1	1	2152101	39	20.69	3.54	12	0.04	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
165	20231102	130939	57	100.00	KONEX			N	N	N	N		N	1800	-70	5	-3.74	1431999	791	1235.94	1900	1999	1800	2150	1590	1870	1810.37	0.00	0	0	1908	1888	1878	1858	1848	1884	1854	11	280	500	1150	1	1	2152101	39	20.69	3.54	12	0.04	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
166	20231102	120937	57	100.00	KONEX			N	N	N	N		N	1800	-70	5	-3.74	171999	91	142.19	1900	1999	1800	2150	1590	1870	1890.10	0.00	0	0	1908	1888	1878	1858	1848	1884	1854	11	280	500	1150	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
167	20231102	110935	57	100.00	KONEX			N	N	N	N		N	1800	-70	5	-3.74	171999	91	142.19	1900	1999	1800	2150	1590	1870	1890.10	0.00	0	0	1908	1888	1878	1858	1848	1884	1854	11	280	500	1150	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
168	20231102	100936	57	100.00	KONEX			N	N	N	N		N	1999	129	2	6.90	153999	81	126.56	1900	1999	1900	2150	1590	1870	1901.22	0.00	0	0	1908	1888	1878	1858	1848	1884	1854	11	280	500	1150	1	1	2152101	43	22.98	3.94	12	0.00	87.00	508.00	2400	20230119	-16.71	1316	20230728	51.90	2400	-16.71	20230119	1316	51.90	20230728	2400	-16.71	20230119	1316	51.90	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
169	20231102	090943	57	100.00	KONEX			N	N	N	N		N	1999	129	2	6.90	153999	81	126.56	1900	1999	1900	2150	1590	1870	1901.22	0.00	0	0	1908	1888	1878	1858	1848	1884	1854	11	280	500	1150	1	1	2152101	43	22.98	3.94	12	0.00	87.00	508.00	2400	20230119	-16.71	1316	20230728	51.90	2400	-16.71	20230119	1316	51.90	20230728	2400	-16.71	20230119	1316	51.90	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
170	20231101	160933	57	100.00	KONEX			N	N	N	N		N	1870	72	2	4.00	119710	64	1600.00	1898	1898	1868	2065	1529	1798	1870.47	0.00	0	0	1932	1864	1831	1763	1730	1848	1747	11	267	500	1110	1	1	2152101	40	21.49	3.68	12	0.00	87.00	508.00	2400	20230119	-22.08	1316	20230728	42.10	2400	-22.08	20230119	1316	42.10	20230728	2400	-22.08	20230119	1316	42.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
171	20231101	150934	57	100.00	KONEX			N	N	N	N		N	1870	72	2	4.00	119710	64	1600.00	1898	1898	1868	2065	1529	1798	1870.47	0.00	0	0	1932	1864	1831	1763	1730	1848	1747	11	267	500	1110	1	1	2152101	40	21.49	3.68	12	0.00	87.00	508.00	2400	20230119	-22.08	1316	20230728	42.10	2400	-22.08	20230119	1316	42.10	20230728	2400	-22.08	20230119	1316	42.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
172	20231101	140926	57	100.00	KONEX			N	N	N	N		N	1870	72	2	4.00	119710	64	1600.00	1898	1898	1868	2065	1529	1798	1870.47	0.00	0	0	1932	1864	1831	1763	1730	1848	1747	11	267	500	1110	1	1	2152101	40	21.49	3.68	12	0.00	87.00	508.00	2400	20230119	-22.08	1316	20230728	42.10	2400	-22.08	20230119	1316	42.10	20230728	2400	-22.08	20230119	1316	42.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
173	20231101	130934	57	100.00	KONEX			N	N	N	N		N	1870	72	2	4.00	119710	64	1600.00	1898	1898	1868	2065	1529	1798	1870.47	0.00	0	0	1932	1864	1831	1763	1730	1848	1747	11	267	500	1110	1	1	2152101	40	21.49	3.68	12	0.00	87.00	508.00	2400	20230119	-22.08	1316	20230728	42.10	2400	-22.08	20230119	1316	42.10	20230728	2400	-22.08	20230119	1316	42.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
174	20231101	120956	57	100.00	KONEX			N	N	N	N		N	1870	72	2	4.00	119710	64	1600.00	1898	1898	1868	2065	1529	1798	1870.47	0.00	0	0	1932	1864	1831	1763	1730	1848	1747	11	267	500	1110	1	1	2152101	40	21.49	3.68	12	0.00	87.00	508.00	2400	20230119	-22.08	1316	20230728	42.10	2400	-22.08	20230119	1316	42.10	20230728	2400	-22.08	20230119	1316	42.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
175	20231101	111004	57	100.00	KONEX			N	N	N	N		N	1874	76	2	4.23	5646	3	75.00	1898	1898	1874	2065	1529	1798	1882.00	0.00	0	0	1932	1864	1831	1763	1730	1848	1747	11	267	500	1110	1	1	2152101	40	21.54	3.69	12	0.00	87.00	508.00	2400	20230119	-21.92	1316	20230728	42.40	2400	-21.92	20230119	1316	42.40	20230728	2400	-21.92	20230119	1316	42.40	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
176	20231101	100947	57	100.00	KONEX			N	N	N	N		N	1874	76	2	4.23	5646	3	75.00	1898	1898	1874	2065	1529	1798	1882.00	0.00	0	0	1932	1864	1831	1763	1730	1848	1747	11	267	500	1110	1	1	2152101	40	21.54	3.69	12	0.00	87.00	508.00	2400	20230119	-21.92	1316	20230728	42.40	2400	-21.92	20230119	1316	42.40	20230728	2400	-21.92	20230119	1316	42.40	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
177	20231101	090949	57	100.00	KONEX			N	N	N	N		N	1898	100	2	5.56	1898	1	25.00	1898	1898	1898	2065	1529	1798	1898.00	0.00	0	0	1932	1864	1831	1763	1730	1848	1747	11	267	500	1110	1	1	2152101	41	21.82	3.74	12	0.00	87.00	508.00	2400	20230119	-20.92	1316	20230728	44.22	2400	-20.92	20230119	1316	44.22	20230728	2400	-20.92	20230119	1316	44.22	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N