KissMeData/234070/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	161048	57	100.00	KONEX			N	N	N	N		N	1620	211	1	14.98	1620	1	0.00	1620	1620	1620	1620	1198	1409	1620.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	35	211	500	840	1	1	6938482	112	1.01	0.24	12	0.00	1608.00	6628.00	6100	20221128	-73.44	976	20230503	65.98	5780	-71.97	20230222	976	65.98	20230503	5780	-71.97	20230222	976	65.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
3	20231130	151047	57	100.00	KONEX			N	N	N	N		N	1620	211	1	14.98	1620	1	0.00	1620	1620	1620	1620	1198	1409	1620.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	35	211	500	840	1	1	6938482	112	1.01	0.24	12	0.00	1608.00	6628.00	6100	20221128	-73.44	976	20230503	65.98	5780	-71.97	20230222	976	65.98	20230503	5780	-71.97	20230222	976	65.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
4	20231130	141044	57	100.00	KONEX			N	N	N	N		N	1620	211	1	14.98	1620	1	0.00	1620	1620	1620	1620	1198	1409	1620.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	35	211	500	840	1	1	6938482	112	1.01	0.24	12	0.00	1608.00	6628.00	6100	20221128	-73.44	976	20230503	65.98	5780	-71.97	20230222	976	65.98	20230503	5780	-71.97	20230222	976	65.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
5	20231130	131043	57	100.00	KONEX			N	N	N	N		N	1620	211	1	14.98	1620	1	0.00	1620	1620	1620	1620	1198	1409	1620.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	35	211	500	840	1	1	6938482	112	1.01	0.24	12	0.00	1608.00	6628.00	6100	20221128	-73.44	976	20230503	65.98	5780	-71.97	20230222	976	65.98	20230503	5780	-71.97	20230222	976	65.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
6	20231130	121055	57	100.00	KONEX			N	N	N	N		N	1620	211	1	14.98	1620	1	0.00	1620	1620	1620	1620	1198	1409	1620.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	35	211	500	840	1	1	6938482	112	1.01	0.24	12	0.00	1608.00	6628.00	6100	20221128	-73.44	976	20230503	65.98	5780	-71.97	20230222	976	65.98	20230503	5780	-71.97	20230222	976	65.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
7	20231130	111051	57	100.00	KONEX			N	N	N	N		N	1620	211	1	14.98	1620	1	0.00	1620	1620	1620	1620	1198	1409	1620.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	35	211	500	840	1	1	6938482	112	1.01	0.24	12	0.00	1608.00	6628.00	6100	20221128	-73.44	976	20230503	65.98	5780	-71.97	20230222	976	65.98	20230503	5780	-71.97	20230222	976	65.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
8	20231130	101043	57	100.00	KONEX			N	N	N	N		N	1620	211	1	14.98	1620	1	0.00	1620	1620	1620	1620	1198	1409	1620.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	35	211	500	840	1	1	6938482	112	1.01	0.24	12	0.00	1608.00	6628.00	6100	20221128	-73.44	976	20230503	65.98	5780	-71.97	20230222	976	65.98	20230503	5780	-71.97	20230222	976	65.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
9	20231130	091043	57	100.00	KONEX			N	N	N	N		N	1409	0	3	0.00	0	0	0.00	0	0	0	1620	1198	1409	0.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	35	211	500	840	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	6100	20221128	-76.90	976	20230503	44.36	5780	-75.62	20230222	976	44.36	20230503	5780	-75.62	20230222	976	44.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
10	20231129	161039	57	100.00	KONEX			N	N	N	N		N	1409	-248	4	-14.97	0	0	0.00	0	0	0	1905	1409	1657	0.00	0.00	0	0	1941	1798	1514	1371	1087	1870	1443	35	248	500	990	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	6170	20221125	-77.16	976	20230503	44.36	5780	-75.62	20230222	976	44.36	20230503	5780	-75.62	20230222	976	44.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
11	20231129	151049	57	100.00	KONEX			N	N	N	N		N	1657	0	3	0.00	0	0	0.00	0	0	0	1905	1409	1657	0.00	0.00	0	0	1941	1798	1514	1371	1087	1870	1443	35	248	500	990	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	6170	20221125	-73.14	976	20230503	69.77	5780	-71.33	20230222	976	69.77	20230503	5780	-71.33	20230222	976	69.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
12	20231129	141042	57	100.00	KONEX			N	N	N	N		N	1657	0	3	0.00	0	0	0.00	0	0	0	1905	1409	1657	0.00	0.00	0	0	1941	1798	1514	1371	1087	1870	1443	35	248	500	990	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	6170	20221125	-73.14	976	20230503	69.77	5780	-71.33	20230222	976	69.77	20230503	5780	-71.33	20230222	976	69.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
13	20231129	131043	57	100.00	KONEX			N	N	N	N		N	1657	0	3	0.00	0	0	0.00	0	0	0	1905	1409	1657	0.00	0.00	0	0	1941	1798	1514	1371	1087	1870	1443	35	248	500	990	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	6170	20221125	-73.14	976	20230503	69.77	5780	-71.33	20230222	976	69.77	20230503	5780	-71.33	20230222	976	69.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
14	20231129	121045	57	100.00	KONEX			N	N	N	N		N	1657	0	3	0.00	0	0	0.00	0	0	0	1905	1409	1657	0.00	0.00	0	0	1941	1798	1514	1371	1087	1870	1443	35	248	500	990	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	6170	20221125	-73.14	976	20230503	69.77	5780	-71.33	20230222	976	69.77	20230503	5780	-71.33	20230222	976	69.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
15	20231129	111045	57	100.00	KONEX			N	N	N	N		N	1657	0	3	0.00	0	0	0.00	0	0	0	1905	1409	1657	0.00	0.00	0	0	1941	1798	1514	1371	1087	1870	1443	35	248	500	990	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	6170	20221125	-73.14	976	20230503	69.77	5780	-71.33	20230222	976	69.77	20230503	5780	-71.33	20230222	976	69.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
16	20231129	101042	57	100.00	KONEX			N	N	N	N		N	1657	0	3	0.00	0	0	0.00	0	0	0	1905	1409	1657	0.00	0.00	0	0	1941	1798	1514	1371	1087	1870	1443	35	248	500	990	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	6170	20221125	-73.14	976	20230503	69.77	5780	-71.33	20230222	976	69.77	20230503	5780	-71.33	20230222	976	69.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
17	20231129	091038	57	100.00	KONEX			N	N	N	N		N	1657	0	3	0.00	0	0	0.00	0	0	0	1905	1409	1657	0.00	0.00	0	0	1941	1798	1514	1371	1087	1870	1443	35	248	500	990	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	6170	20221125	-73.14	976	20230503	69.77	5780	-71.33	20230222	976	69.77	20230503	5780	-71.33	20230222	976	69.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
18	20231128	161038	57	100.00	KONEX			N	N	N	N		N	1657	213	2	14.75	247657	201	34.66	1230	1657	1230	1660	1228	1444	1232.12	0.00	0	0	1444	1444	1444	1444	1444	1444	1444	35	216	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	6170	20221125	-73.14	976	20230503	69.77	5780	-71.33	20230222	976	69.77	20230503	6100	-72.84	20221128	976	69.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
19	20231128	150928	57	100.00	KONEX			N	N	N	N		N	1657	213	2	14.75	247657	201	34.66	1230	1657	1230	1660	1228	1444	1232.12	0.00	0	0	1444	1444	1444	1444	1444	1444	1444	35	216	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	6170	20221125	-73.14	976	20230503	69.77	5780	-71.33	20230222	976	69.77	20230503	6100	-72.84	20221128	976	69.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
20	20231128	141039	57	100.00	KONEX			N	N	N	N		N	1657	213	2	14.75	247657	201	34.66	1230	1657	1230	1660	1228	1444	1232.12	0.00	0	0	1444	1444	1444	1444	1444	1444	1444	35	216	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	6170	20221125	-73.14	976	20230503	69.77	5780	-71.33	20230222	976	69.77	20230503	6100	-72.84	20221128	976	69.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
21	20231128	131030	57	100.00	KONEX			N	N	N	N		N	1657	213	2	14.75	247657	201	34.66	1230	1657	1230	1660	1228	1444	1232.12	0.00	0	0	1444	1444	1444	1444	1444	1444	1444	35	216	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	6170	20221125	-73.14	976	20230503	69.77	5780	-71.33	20230222	976	69.77	20230503	6100	-72.84	20221128	976	69.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
22	20231128	121038	57	100.00	KONEX			N	N	N	N		N	1657	213	2	14.75	247657	201	34.66	1230	1657	1230	1660	1228	1444	1232.12	0.00	0	0	1444	1444	1444	1444	1444	1444	1444	35	216	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	6170	20221125	-73.14	976	20230503	69.77	5780	-71.33	20230222	976	69.77	20230503	6100	-72.84	20221128	976	69.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
23	20231128	111037	57	100.00	KONEX			N	N	N	N		N	1657	213	2	14.75	247657	201	34.66	1230	1657	1230	1660	1228	1444	1232.12	0.00	0	0	1444	1444	1444	1444	1444	1444	1444	35	216	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	6170	20221125	-73.14	976	20230503	69.77	5780	-71.33	20230222	976	69.77	20230503	6100	-72.84	20221128	976	69.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
24	20231128	101032	57	100.00	KONEX			N	N	N	N		N	1657	213	2	14.75	247657	201	34.66	1230	1657	1230	1660	1228	1444	1232.12	0.00	0	0	1444	1444	1444	1444	1444	1444	1444	35	216	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	6170	20221125	-73.14	976	20230503	69.77	5780	-71.33	20230222	976	69.77	20230503	6100	-72.84	20221128	976	69.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
25	20231128	091034	57	100.00	KONEX			N	N	N	N		N	1444	0	3	0.00	0	0	0.00	0	0	0	1660	1228	1444	0.00	0.00	0	0	1444	1444	1444	1444	1444	1444	1444	35	216	500	860	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	6170	20221125	-76.60	976	20230503	47.95	5780	-75.02	20230222	976	47.95	20230503	6100	-76.33	20221128	976	47.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
26	20231127	161026	57	100.00	KONEX			N	N	N	N		N	1444	-254	4	-14.96	837520	580	174.70	1444	1444	1444	1952	1444	1698	1444.00	0.00	0	0	1996	1846	1560	1410	1124	1704	1268	35	254	500	1010	1	1	6938482	100	0.90	0.22	12	0.01	1608.00	6628.00	6170	20221125	-76.60	976	20230503	47.95	5780	-75.02	20230222	976	47.95	20230503	6100	-76.33	20221128	976	47.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
27	20231127	151037	57	100.00	KONEX			N	N	N	N		N	1444	-254	4	-14.96	837520	580	174.70	1444	1444	1444	1952	1444	1698	1444.00	0.00	0	0	1996	1846	1560	1410	1124	1704	1268	35	254	500	1010	1	1	6938482	100	0.90	0.22	12	0.01	1608.00	6628.00	6170	20221125	-76.60	976	20230503	47.95	5780	-75.02	20230222	976	47.95	20230503	6100	-76.33	20221128	976	47.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
28	20231127	141035	57	100.00	KONEX			N	N	N	N		N	1444	-254	4	-14.96	837520	580	174.70	1444	1444	1444	1952	1444	1698	1444.00	0.00	0	0	1996	1846	1560	1410	1124	1704	1268	35	254	500	1010	1	1	6938482	100	0.90	0.22	12	0.01	1608.00	6628.00	6170	20221125	-76.60	976	20230503	47.95	5780	-75.02	20230222	976	47.95	20230503	6100	-76.33	20221128	976	47.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
29	20231127	131037	57	100.00	KONEX			N	N	N	N		N	1444	-254	4	-14.96	837520	580	174.70	1444	1444	1444	1952	1444	1698	1444.00	0.00	0	0	1996	1846	1560	1410	1124	1704	1268	35	254	500	1010	1	1	6938482	100	0.90	0.22	12	0.01	1608.00	6628.00	6170	20221125	-76.60	976	20230503	47.95	5780	-75.02	20230222	976	47.95	20230503	6100	-76.33	20221128	976	47.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
30	20231127	121042	57	100.00	KONEX			N	N	N	N		N	1444	-254	4	-14.96	837520	580	174.70	1444	1444	1444	1952	1444	1698	1444.00	0.00	0	0	1996	1846	1560	1410	1124	1704	1268	35	254	500	1010	1	1	6938482	100	0.90	0.22	12	0.01	1608.00	6628.00	6170	20221125	-76.60	976	20230503	47.95	5780	-75.02	20230222	976	47.95	20230503	6100	-76.33	20221128	976	47.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
31	20231127	111024	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1996	1846	1560	1410	1124	1704	1268	35	254	500	1010	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	6170	20221125	-72.48	976	20230503	73.98	5780	-70.62	20230222	976	73.98	20230503	6100	-72.16	20221128	976	73.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
32	20231127	101022	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1996	1846	1560	1410	1124	1704	1268	35	254	500	1010	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	6170	20221125	-72.48	976	20230503	73.98	5780	-70.62	20230222	976	73.98	20230503	6100	-72.16	20221128	976	73.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
33	20231127	091026	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1996	1846	1560	1410	1124	1704	1268	35	254	500	1010	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	6170	20221125	-72.48	976	20230503	73.98	5780	-70.62	20230222	976	73.98	20230503	6100	-72.16	20221128	976	73.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
34	20231124	161019	57	100.00	KONEX			N	N	N	N		N	1698	200	2	13.35	423846	332	1185.71	1710	1710	1274	1722	1274	1498	1276.64	0.00	0	0	1746	1622	1374	1250	1002	1684	1312	35	224	500	890	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	6170	20221125	-72.48	976	20230503	73.98	5780	-70.62	20230222	976	73.98	20230503	6170	-72.48	20221125	976	73.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
35	20231124	151028	57	100.00	KONEX			N	N	N	N		N	1274	-224	4	-14.95	257784	202	721.43	1710	1710	1274	1722	1274	1498	1276.16	0.00	0	0	1746	1622	1374	1250	1002	1684	1312	35	224	500	890	1	1	6938482	88	0.79	0.19	12	0.00	1608.00	6628.00	6170	20221125	-79.35	976	20230503	30.53	5780	-77.96	20230222	976	30.53	20230503	6170	-79.35	20221125	976	30.53	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
36	20231124	141026	57	100.00	KONEX			N	N	N	N		N	1274	-224	4	-14.95	257784	202	721.43	1710	1710	1274	1722	1274	1498	1276.16	0.00	0	0	1746	1622	1374	1250	1002	1684	1312	35	224	500	890	1	1	6938482	88	0.79	0.19	12	0.00	1608.00	6628.00	6170	20221125	-79.35	976	20230503	30.53	5780	-77.96	20230222	976	30.53	20230503	6170	-79.35	20221125	976	30.53	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
37	20231124	131022	57	100.00	KONEX			N	N	N	N		N	1274	-224	4	-14.95	257784	202	721.43	1710	1710	1274	1722	1274	1498	1276.16	0.00	0	0	1746	1622	1374	1250	1002	1684	1312	35	224	500	890	1	1	6938482	88	0.79	0.19	12	0.00	1608.00	6628.00	6170	20221125	-79.35	976	20230503	30.53	5780	-77.96	20230222	976	30.53	20230503	6170	-79.35	20221125	976	30.53	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
38	20231124	121029	57	100.00	KONEX			N	N	N	N		N	1274	-224	4	-14.95	257784	202	721.43	1710	1710	1274	1722	1274	1498	1276.16	0.00	0	0	1746	1622	1374	1250	1002	1684	1312	35	224	500	890	1	1	6938482	88	0.79	0.19	12	0.00	1608.00	6628.00	6170	20221125	-79.35	976	20230503	30.53	5780	-77.96	20230222	976	30.53	20230503	6170	-79.35	20221125	976	30.53	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
39	20231124	111025	57	100.00	KONEX			N	N	N	N		N	1274	-224	4	-14.95	257784	202	721.43	1710	1710	1274	1722	1274	1498	1276.16	0.00	0	0	1746	1622	1374	1250	1002	1684	1312	35	224	500	890	1	1	6938482	88	0.79	0.19	12	0.00	1608.00	6628.00	6170	20221125	-79.35	976	20230503	30.53	5780	-77.96	20230222	976	30.53	20230503	6170	-79.35	20221125	976	30.53	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
40	20231124	101026	57	100.00	KONEX			N	N	N	N		N	1274	-224	4	-14.95	257784	202	721.43	1710	1710	1274	1722	1274	1498	1276.16	0.00	0	0	1746	1622	1374	1250	1002	1684	1312	35	224	500	890	1	1	6938482	88	0.79	0.19	12	0.00	1608.00	6628.00	6170	20221125	-79.35	976	20230503	30.53	5780	-77.96	20230222	976	30.53	20230503	6170	-79.35	20221125	976	30.53	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
41	20231124	091021	57	100.00	KONEX			N	N	N	N		N	1498	0	3	0.00	0	0	0.00	0	0	0	1722	1274	1498	0.00	0.00	0	0	1746	1622	1374	1250	1002	1684	1312	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.72	976	20230503	53.48	5780	-74.08	20230222	976	53.48	20230503	6170	-75.72	20221125	976	53.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
42	20231123	161007	57	100.00	KONEX			N	N	N	N		N	1498	180	2	13.66	32264	28	0.00	1490	1498	1126	1515	1121	1318	1152.29	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	35	197	500	790	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.72	976	20230503	53.48	5780	-74.08	20230222	976	53.48	20230503	6170	-75.72	20221125	976	53.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
43	20231123	151043	57	100.00	KONEX			N	N	N	N		N	1498	180	2	13.66	32264	28	0.00	1490	1498	1126	1515	1121	1318	1152.29	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	35	197	500	790	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.72	976	20230503	53.48	5780	-74.08	20230222	976	53.48	20230503	6170	-75.72	20221125	976	53.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
44	20231123	141044	57	100.00	KONEX			N	N	N	N		N	1498	180	2	13.66	32264	28	0.00	1490	1498	1126	1515	1121	1318	1152.29	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	35	197	500	790	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.72	976	20230503	53.48	5780	-74.08	20230222	976	53.48	20230503	6170	-75.72	20221125	976	53.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
45	20231123	131041	57	100.00	KONEX			N	N	N	N		N	1498	180	2	13.66	32264	28	0.00	1490	1498	1126	1515	1121	1318	1152.29	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	35	197	500	790	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.72	976	20230503	53.48	5780	-74.08	20230222	976	53.48	20230503	6170	-75.72	20221125	976	53.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
46	20231123	121025	57	100.00	KONEX			N	N	N	N		N	1498	180	2	13.66	32264	28	0.00	1490	1498	1126	1515	1121	1318	1152.29	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	35	197	500	790	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.72	976	20230503	53.48	5780	-74.08	20230222	976	53.48	20230503	6170	-75.72	20221125	976	53.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
47	20231123	111052	57	100.00	KONEX			N	N	N	N		N	1498	180	2	13.66	32264	28	0.00	1490	1498	1126	1515	1121	1318	1152.29	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	35	197	500	790	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.72	976	20230503	53.48	5780	-74.08	20230222	976	53.48	20230503	6170	-75.72	20221125	976	53.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
48	20231123	101027	57	100.00	KONEX			N	N	N	N		N	1490	172	2	13.05	1490	1	0.00	1490	1490	1490	1515	1121	1318	1490.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	35	197	500	790	1	1	6938482	103	0.93	0.22	12	0.00	1608.00	6628.00	6170	20221125	-75.85	976	20230503	52.66	5780	-74.22	20230222	976	52.66	20230503	6170	-75.85	20221125	976	52.66	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
49	20231123	091023	57	100.00	KONEX			N	N	N	N		N	1490	172	2	13.05	1490	1	0.00	1490	1490	1490	1515	1121	1318	1490.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	35	197	500	790	1	1	6938482	103	0.93	0.22	12	0.00	1608.00	6628.00	6170	20221125	-75.85	976	20230503	52.66	5780	-74.22	20230222	976	52.66	20230503	6170	-75.85	20221125	976	52.66	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
50	20231122	160945	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	35	232	500	930	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	6170	20221125	-78.64	976	20230503	35.04	5780	-77.20	20230222	976	35.04	20230503	6170	-78.64	20221125	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
51	20231122	151005	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	35	232	500	930	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	6170	20221125	-74.88	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	6170	-74.88	20221125	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
52	20231122	140956	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	35	232	500	930	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	6170	20221125	-74.88	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	6170	-74.88	20221125	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
53	20231122	131032	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	35	232	500	930	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	6170	20221125	-74.88	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	6170	-74.88	20221125	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
54	20231122	121037	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	35	232	500	930	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	6170	20221125	-74.88	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	6170	-74.88	20221125	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
55	20231122	111121	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	35	232	500	930	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	6170	20221125	-74.88	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	6170	-74.88	20221125	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
56	20231122	101046	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	35	232	500	930	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	6170	20221125	-74.88	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	6170	-74.88	20221125	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
57	20231122	090954	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	35	232	500	930	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	6170	20221125	-74.88	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	6170	-74.88	20221125	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
58	20231121	160959	57	100.00	KONEX			N	N	N	N		N	1550	-9	5	-0.58	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	35	233	500	930	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	6170	20221125	-74.88	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	6170	-74.88	20221125	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
59	20231121	151002	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	35	233	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.73	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	6170	-74.73	20221125	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
60	20231121	140947	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	35	233	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.73	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	6170	-74.73	20221125	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
61	20231121	130940	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	35	233	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.73	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	6170	-74.73	20221125	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
62	20231121	120941	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	35	233	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.73	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	6170	-74.73	20221125	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
63	20231121	110936	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	35	233	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.73	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	6170	-74.73	20221125	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
64	20231121	100912	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	35	233	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.73	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	6170	-74.73	20221125	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
65	20231121	090927	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	35	233	500	930	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.73	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	6170	-74.73	20221125	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
66	20231120	160933	57	100.00	KONEX			N	N	N	N		N	1559	200	2	14.72	1559	1	0.00	1559	1559	1559	1562	1156	1359	1559.00	0.00	0	0	1359	1359	1359	1359	1359	1359	1359	35	203	500	810	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.73	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	6170	-74.73	20221125	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
67	20231120	150942	57	100.00	KONEX			N	N	N	N		N	1559	200	2	14.72	1559	1	0.00	1559	1559	1559	1562	1156	1359	1559.00	0.00	0	0	1359	1359	1359	1359	1359	1359	1359	35	203	500	810	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.73	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	6170	-74.73	20221125	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
68	20231120	140941	57	100.00	KONEX			N	N	N	N		N	1559	200	2	14.72	1559	1	0.00	1559	1559	1559	1562	1156	1359	1559.00	0.00	0	0	1359	1359	1359	1359	1359	1359	1359	35	203	500	810	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.73	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	6170	-74.73	20221125	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
69	20231120	130934	57	100.00	KONEX			N	N	N	N		N	1559	200	2	14.72	1559	1	0.00	1559	1559	1559	1562	1156	1359	1559.00	0.00	0	0	1359	1359	1359	1359	1359	1359	1359	35	203	500	810	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.73	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	6170	-74.73	20221125	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
70	20231120	120938	57	100.00	KONEX			N	N	N	N		N	1559	200	2	14.72	1559	1	0.00	1559	1559	1559	1562	1156	1359	1559.00	0.00	0	0	1359	1359	1359	1359	1359	1359	1359	35	203	500	810	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.73	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	6170	-74.73	20221125	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
71	20231120	110933	57	100.00	KONEX			N	N	N	N		N	1559	200	2	14.72	1559	1	0.00	1559	1559	1559	1562	1156	1359	1559.00	0.00	0	0	1359	1359	1359	1359	1359	1359	1359	35	203	500	810	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.73	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	6170	-74.73	20221125	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
72	20231120	100931	57	100.00	KONEX			N	N	N	N		N	1559	200	2	14.72	1559	1	0.00	1559	1559	1559	1562	1156	1359	1559.00	0.00	0	0	1359	1359	1359	1359	1359	1359	1359	35	203	500	810	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.73	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	6170	-74.73	20221125	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
73	20231120	090941	57	100.00	KONEX			N	N	N	N		N	1559	200	2	14.72	1559	1	0.00	1559	1559	1559	1562	1156	1359	1559.00	0.00	0	0	1359	1359	1359	1359	1359	1359	1359	35	203	500	810	1	1	6938482	108	0.97	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.73	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	6170	-74.73	20221125	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
74	20231117	161000	57	100.00	KONEX			N	N	N	N		N	1359	-239	4	-14.96	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	35	239	500	950	1	1	6938482	94	0.85	0.21	12	0.00	1608.00	6628.00	6170	20221125	-77.97	976	20230503	39.24	5780	-76.49	20230222	976	39.24	20230503	6170	-77.97	20221125	976	39.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
75	20231117	151006	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	35	239	500	950	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.10	976	20230503	63.73	5780	-72.35	20230222	976	63.73	20230503	6170	-74.10	20221125	976	63.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
76	20231117	141000	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	35	239	500	950	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.10	976	20230503	63.73	5780	-72.35	20230222	976	63.73	20230503	6170	-74.10	20221125	976	63.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
77	20231117	130958	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	35	239	500	950	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.10	976	20230503	63.73	5780	-72.35	20230222	976	63.73	20230503	6170	-74.10	20221125	976	63.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
78	20231117	121001	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	35	239	500	950	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.10	976	20230503	63.73	5780	-72.35	20230222	976	63.73	20230503	6170	-74.10	20221125	976	63.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
79	20231117	111005	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	35	239	500	950	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.10	976	20230503	63.73	5780	-72.35	20230222	976	63.73	20230503	6170	-74.10	20221125	976	63.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
80	20231117	101002	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	35	239	500	950	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.10	976	20230503	63.73	5780	-72.35	20230222	976	63.73	20230503	6170	-74.10	20221125	976	63.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
81	20231117	091003	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	35	239	500	950	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.10	976	20230503	63.73	5780	-72.35	20230222	976	63.73	20230503	6170	-74.10	20221125	976	63.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
82	20231116	161001	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	1598	1	50.00	1598	1598	1598	1723	1275	1499	1598.00	0.00	0	0	1500	1499	1499	1498	1498	1499	1498	35	224	500	890	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.10	976	20230503	63.73	5780	-72.35	20230222	976	63.73	20230503	6170	-74.10	20221125	976	63.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
83	20231116	150955	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	1598	1	50.00	1598	1598	1598	1723	1275	1499	1598.00	0.00	0	0	1500	1499	1499	1498	1498	1499	1498	35	224	500	890	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.10	976	20230503	63.73	5780	-72.35	20230222	976	63.73	20230503	6170	-74.10	20221125	976	63.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
84	20231116	140931	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	1598	1	50.00	1598	1598	1598	1723	1275	1499	1598.00	0.00	0	0	1500	1499	1499	1498	1498	1499	1498	35	224	500	890	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.10	976	20230503	63.73	5780	-72.35	20230222	976	63.73	20230503	6170	-74.10	20221125	976	63.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
85	20231116	130955	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	1598	1	50.00	1598	1598	1598	1723	1275	1499	1598.00	0.00	0	0	1500	1499	1499	1498	1498	1499	1498	35	224	500	890	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.10	976	20230503	63.73	5780	-72.35	20230222	976	63.73	20230503	6170	-74.10	20221125	976	63.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
86	20231116	120956	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	1598	1	50.00	1598	1598	1598	1723	1275	1499	1598.00	0.00	0	0	1500	1499	1499	1498	1498	1499	1498	35	224	500	890	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.10	976	20230503	63.73	5780	-72.35	20230222	976	63.73	20230503	6170	-74.10	20221125	976	63.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
87	20231116	110955	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	1598	1	50.00	1598	1598	1598	1723	1275	1499	1598.00	0.00	0	0	1500	1499	1499	1498	1498	1499	1498	35	224	500	890	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.10	976	20230503	63.73	5780	-72.35	20230222	976	63.73	20230503	6170	-74.10	20221125	976	63.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
88	20231116	100955	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	1598	1	50.00	1598	1598	1598	1723	1275	1499	1598.00	0.00	0	0	1500	1499	1499	1498	1498	1499	1498	35	224	500	890	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	6170	20221125	-74.10	976	20230503	63.73	5780	-72.35	20230222	976	63.73	20230503	6170	-74.10	20221125	976	63.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
89	20231116	091000	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1500	1499	1499	1498	1498	1499	1498	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.71	976	20230503	53.59	5780	-74.07	20230222	976	53.59	20230503	6170	-75.71	20221125	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
90	20231115	160848	57	100.00	KONEX			N	N	N	N		N	1499	100	2	7.15	2999	2	1.79	1500	1500	1499	1608	1190	1399	1499.50	0.00	0	0	1612	1505	1390	1283	1168	1448	1226	35	209	500	830	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.71	976	20230503	53.59	5780	-74.07	20230222	976	53.59	20230503	6170	-75.71	20221125	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
91	20231115	151012	57	100.00	KONEX			N	N	N	N		N	1500	101	2	7.22	1500	1	0.89	1500	1500	1500	1608	1190	1399	1500.00	0.00	0	0	1612	1505	1390	1283	1168	1448	1226	35	209	500	830	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.69	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	6170	-75.69	20221125	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
92	20231115	141009	57	100.00	KONEX			N	N	N	N		N	1500	101	2	7.22	1500	1	0.89	1500	1500	1500	1608	1190	1399	1500.00	0.00	0	0	1612	1505	1390	1283	1168	1448	1226	35	209	500	830	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.69	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	6170	-75.69	20221125	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
93	20231115	131010	57	100.00	KONEX			N	N	N	N		N	1500	101	2	7.22	1500	1	0.89	1500	1500	1500	1608	1190	1399	1500.00	0.00	0	0	1612	1505	1390	1283	1168	1448	1226	35	209	500	830	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.69	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	6170	-75.69	20221125	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
94	20231115	121012	57	100.00	KONEX			N	N	N	N		N	1500	101	2	7.22	1500	1	0.89	1500	1500	1500	1608	1190	1399	1500.00	0.00	0	0	1612	1505	1390	1283	1168	1448	1226	35	209	500	830	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.69	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	6170	-75.69	20221125	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
95	20231115	111022	57	100.00	KONEX			N	N	N	N		N	1500	101	2	7.22	1500	1	0.89	1500	1500	1500	1608	1190	1399	1500.00	0.00	0	0	1612	1505	1390	1283	1168	1448	1226	35	209	500	830	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.69	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	6170	-75.69	20221125	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
96	20231115	101014	57	100.00	KONEX			N	N	N	N		N	1500	101	2	7.22	1500	1	0.89	1500	1500	1500	1608	1190	1399	1500.00	0.00	0	0	1612	1505	1390	1283	1168	1448	1226	35	209	500	830	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.69	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	6170	-75.69	20221125	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
97	20231115	091004	57	100.00	KONEX			N	N	N	N		N	1500	101	2	7.22	1500	1	0.89	1500	1500	1500	1608	1190	1399	1500.00	0.00	0	0	1612	1505	1390	1283	1168	1448	1226	35	209	500	830	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.69	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	6170	-75.69	20221125	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
98	20231114	160950	57	100.00	KONEX			N	N	N	N		N	1399	-101	5	-6.73	144484	112	4.11	1497	1497	1275	1725	1275	1500	1290.04	0.00	0	0	1907	1703	1495	1291	1083	1805	1393	35	225	500	900	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	6170	20221125	-77.33	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	6170	-77.33	20221125	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
99	20231114	150956	57	100.00	KONEX			N	N	N	N		N	1399	-101	5	-6.73	144484	112	4.11	1497	1497	1275	1725	1275	1500	1290.04	0.00	0	0	1907	1703	1495	1291	1083	1805	1393	35	225	500	900	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	6170	20221125	-77.33	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	6170	-77.33	20221125	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
100	20231114	140953	57	100.00	KONEX			N	N	N	N		N	1399	-101	5	-6.73	144484	112	4.11	1497	1497	1275	1725	1275	1500	1290.04	0.00	0	0	1907	1703	1495	1291	1083	1805	1393	35	225	500	900	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	6170	20221125	-77.33	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	6170	-77.33	20221125	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
101	20231114	130954	57	100.00	KONEX			N	N	N	N		N	1497	-3	5	-0.20	130494	102	3.75	1497	1497	1275	1725	1275	1500	1279.35	0.00	0	0	1907	1703	1495	1291	1083	1805	1393	35	225	500	900	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.74	976	20230503	53.38	5780	-74.10	20230222	976	53.38	20230503	6170	-75.74	20221125	976	53.38	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
102	20231114	120956	57	100.00	KONEX			N	N	N	N		N	1497	-3	5	-0.20	130494	102	3.75	1497	1497	1275	1725	1275	1500	1279.35	0.00	0	0	1907	1703	1495	1291	1083	1805	1393	35	225	500	900	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.74	976	20230503	53.38	5780	-74.10	20230222	976	53.38	20230503	6170	-75.74	20221125	976	53.38	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
103	20231114	111007	57	100.00	KONEX			N	N	N	N		N	1497	-3	5	-0.20	130494	102	3.75	1497	1497	1275	1725	1275	1500	1279.35	0.00	0	0	1907	1703	1495	1291	1083	1805	1393	35	225	500	900	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.74	976	20230503	53.38	5780	-74.10	20230222	976	53.38	20230503	6170	-75.74	20221125	976	53.38	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
104	20231114	100956	57	100.00	KONEX			N	N	N	N		N	1497	-3	5	-0.20	130494	102	3.75	1497	1497	1275	1725	1275	1500	1279.35	0.00	0	0	1907	1703	1495	1291	1083	1805	1393	35	225	500	900	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.74	976	20230503	53.38	5780	-74.10	20230222	976	53.38	20230503	6170	-75.74	20221125	976	53.38	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
105	20231114	090946	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	1907	1703	1495	1291	1083	1805	1393	35	225	500	900	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.69	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	6170	-75.69	20221125	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
106	20231113	160938	57	100.00	KONEX			N	N	N	N		N	1500	-13	5	-0.86	3505974	2722	136100.00	1287	1699	1287	1739	1287	1513	1288.01	0.00	0	0	1513	1513	1513	1513	1513	1513	1513	35	226	500	900	1	1	6938482	104	0.93	0.23	12	0.04	1608.00	6628.00	6170	20221125	-75.69	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	6170	-75.69	20221125	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
107	20231113	150933	57	100.00	KONEX			N	N	N	N		N	1400	-113	5	-7.47	3482074	2705	135250.00	1287	1699	1287	1739	1287	1513	1287.27	0.00	0	0	1513	1513	1513	1513	1513	1513	1513	35	226	500	900	1	1	6938482	97	0.87	0.21	12	0.04	1608.00	6628.00	6170	20221125	-77.31	976	20230503	43.44	5780	-75.78	20230222	976	43.44	20230503	6170	-77.31	20221125	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
108	20231113	140935	57	100.00	KONEX			N	N	N	N		N	1400	-113	5	-7.47	3482074	2705	135250.00	1287	1699	1287	1739	1287	1513	1287.27	0.00	0	0	1513	1513	1513	1513	1513	1513	1513	35	226	500	900	1	1	6938482	97	0.87	0.21	12	0.04	1608.00	6628.00	6170	20221125	-77.31	976	20230503	43.44	5780	-75.78	20230222	976	43.44	20230503	6170	-77.31	20221125	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
109	20231113	130932	57	100.00	KONEX			N	N	N	N		N	1400	-113	5	-7.47	3482074	2705	135250.00	1287	1699	1287	1739	1287	1513	1287.27	0.00	0	0	1513	1513	1513	1513	1513	1513	1513	35	226	500	900	1	1	6938482	97	0.87	0.21	12	0.04	1608.00	6628.00	6170	20221125	-77.31	976	20230503	43.44	5780	-75.78	20230222	976	43.44	20230503	6170	-77.31	20221125	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
110	20231113	120935	57	100.00	KONEX			N	N	N	N		N	1400	-113	5	-7.47	3482074	2705	135250.00	1287	1699	1287	1739	1287	1513	1287.27	0.00	0	0	1513	1513	1513	1513	1513	1513	1513	35	226	500	900	1	1	6938482	97	0.87	0.21	12	0.04	1608.00	6628.00	6170	20221125	-77.31	976	20230503	43.44	5780	-75.78	20230222	976	43.44	20230503	6170	-77.31	20221125	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
111	20231113	110931	57	100.00	KONEX			N	N	N	N		N	1699	186	2	12.29	3480674	2704	135200.00	1287	1699	1287	1739	1287	1513	1287.23	0.00	0	0	1513	1513	1513	1513	1513	1513	1513	35	226	500	900	1	1	6938482	118	1.06	0.26	12	0.04	1608.00	6628.00	6170	20221125	-72.46	976	20230503	74.08	5780	-70.61	20230222	976	74.08	20230503	6170	-72.46	20221125	976	74.08	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
112	20231113	100929	57	100.00	KONEX			N	N	N	N		N	1513	0	3	0.00	0	0	0.00	0	0	0	1739	1287	1513	0.00	0.00	0	0	1513	1513	1513	1513	1513	1513	1513	35	226	500	900	1	1	6938482	105	0.94	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.48	976	20230503	55.02	5780	-73.82	20230222	976	55.02	20230503	6170	-75.48	20221125	976	55.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
113	20231113	090937	57	100.00	KONEX			N	N	N	N		N	1513	0	3	0.00	0	0	0.00	0	0	0	1739	1287	1513	0.00	0.00	0	0	1513	1513	1513	1513	1513	1513	1513	35	226	500	900	1	1	6938482	105	0.94	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.48	976	20230503	55.02	5780	-73.82	20230222	976	55.02	20230503	6170	-75.48	20221125	976	55.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
114	20231110	160949	57	100.00	KONEX			N	N	N	N		N	1513	-266	4	-14.95	3026	2	100.00	1513	1513	1513	2045	1513	1779	1513.00	0.00	0	0	2086	1932	1625	1471	1164	2009	1548	35	266	500	1060	1	1	6938482	105	0.94	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.48	976	20230503	55.02	5780	-73.82	20230222	976	55.02	20230503	6170	-75.48	20221125	976	55.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
115	20231110	150952	57	100.00	KONEX			N	N	N	N		N	1513	-266	4	-14.95	3026	2	100.00	1513	1513	1513	2045	1513	1779	1513.00	0.00	0	0	2086	1932	1625	1471	1164	2009	1548	35	266	500	1060	1	1	6938482	105	0.94	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.48	976	20230503	55.02	5780	-73.82	20230222	976	55.02	20230503	6170	-75.48	20221125	976	55.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
116	20231110	140939	57	100.00	KONEX			N	N	N	N		N	1513	-266	4	-14.95	3026	2	100.00	1513	1513	1513	2045	1513	1779	1513.00	0.00	0	0	2086	1932	1625	1471	1164	2009	1548	35	266	500	1060	1	1	6938482	105	0.94	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.48	976	20230503	55.02	5780	-73.82	20230222	976	55.02	20230503	6170	-75.48	20221125	976	55.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
117	20231110	130940	57	100.00	KONEX			N	N	N	N		N	1513	-266	4	-14.95	3026	2	100.00	1513	1513	1513	2045	1513	1779	1513.00	0.00	0	0	2086	1932	1625	1471	1164	2009	1548	35	266	500	1060	1	1	6938482	105	0.94	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.48	976	20230503	55.02	5780	-73.82	20230222	976	55.02	20230503	6170	-75.48	20221125	976	55.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
118	20231110	120947	57	100.00	KONEX			N	N	N	N		N	1513	-266	4	-14.95	3026	2	100.00	1513	1513	1513	2045	1513	1779	1513.00	0.00	0	0	2086	1932	1625	1471	1164	2009	1548	35	266	500	1060	1	1	6938482	105	0.94	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.48	976	20230503	55.02	5780	-73.82	20230222	976	55.02	20230503	6170	-75.48	20221125	976	55.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
119	20231110	110930	57	100.00	KONEX			N	N	N	N		N	1513	-266	4	-14.95	1513	1	50.00	1513	1513	1513	2045	1513	1779	1513.00	0.00	0	0	2086	1932	1625	1471	1164	2009	1548	35	266	500	1060	1	1	6938482	105	0.94	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.48	976	20230503	55.02	5780	-73.82	20230222	976	55.02	20230503	6170	-75.48	20221125	976	55.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
120	20231110	100940	57	100.00	KONEX			N	N	N	N		N	1513	-266	4	-14.95	1513	1	50.00	1513	1513	1513	2045	1513	1779	1513.00	0.00	0	0	2086	1932	1625	1471	1164	2009	1548	35	266	500	1060	1	1	6938482	105	0.94	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.48	976	20230503	55.02	5780	-73.82	20230222	976	55.02	20230503	6170	-75.48	20221125	976	55.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
121	20231110	090924	57	100.00	KONEX			N	N	N	N		N	1513	-266	4	-14.95	1513	1	50.00	1513	1513	1513	2045	1513	1779	1513.00	0.00	0	0	2086	1932	1625	1471	1164	2009	1548	35	266	500	1060	1	1	6938482	105	0.94	0.23	12	0.00	1608.00	6628.00	6170	20221125	-75.48	976	20230503	55.02	5780	-73.82	20230222	976	55.02	20230503	6170	-75.48	20221125	976	55.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
122	20231109	160918	57	100.00	KONEX			N	N	N	N		N	1779	229	2	14.77	3097	2	200.00	1318	1779	1318	1782	1318	1550	1548.50	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	35	232	500	930	1	1	6938482	123	1.11	0.27	12	0.00	1608.00	6628.00	7180	20221107	-75.22	976	20230503	82.27	5780	-69.22	20230222	976	82.27	20230503	6170	-71.17	20221125	976	82.27	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
123	20231109	150917	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	1318	1	100.00	1318	1318	1318	1782	1318	1550	1318.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	35	232	500	930	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	7180	20221107	-81.64	976	20230503	35.04	5780	-77.20	20230222	976	35.04	20230503	6170	-78.64	20221125	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
124	20231109	140914	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	1318	1	100.00	1318	1318	1318	1782	1318	1550	1318.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	35	232	500	930	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	7180	20221107	-81.64	976	20230503	35.04	5780	-77.20	20230222	976	35.04	20230503	6170	-78.64	20221125	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
125	20231109	130917	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	1318	1	100.00	1318	1318	1318	1782	1318	1550	1318.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	35	232	500	930	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	7180	20221107	-81.64	976	20230503	35.04	5780	-77.20	20230222	976	35.04	20230503	6170	-78.64	20221125	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
126	20231109	120921	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	1318	1	100.00	1318	1318	1318	1782	1318	1550	1318.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	35	232	500	930	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	7180	20221107	-81.64	976	20230503	35.04	5780	-77.20	20230222	976	35.04	20230503	6170	-78.64	20221125	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
127	20231109	110917	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	1318	1	100.00	1318	1318	1318	1782	1318	1550	1318.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	35	232	500	930	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	7180	20221107	-81.64	976	20230503	35.04	5780	-77.20	20230222	976	35.04	20230503	6170	-78.64	20221125	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
128	20231109	100911	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	1318	1	100.00	1318	1318	1318	1782	1318	1550	1318.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	35	232	500	930	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	7180	20221107	-81.64	976	20230503	35.04	5780	-77.20	20230222	976	35.04	20230503	6170	-78.64	20221125	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
129	20231109	090918	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	1318	1	100.00	1318	1318	1318	1782	1318	1550	1318.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	35	232	500	930	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	7180	20221107	-81.64	976	20230503	35.04	5780	-77.20	20230222	976	35.04	20230503	6170	-78.64	20221125	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
130	20231108	160910	57	100.00	KONEX			N	N	N	N		N	1550	197	2	14.56	1550	1	6.67	1550	1550	1550	1555	1151	1353	1550.00	0.00	0	0	1353	1353	1353	1353	1353	1353	1353	35	202	500	810	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	7230	20221104	-78.56	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	6170	-74.88	20221125	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
131	20231108	150915	57	100.00	KONEX			N	N	N	N		N	1550	197	2	14.56	1550	1	6.67	1550	1550	1550	1555	1151	1353	1550.00	0.00	0	0	1353	1353	1353	1353	1353	1353	1353	35	202	500	810	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	7230	20221104	-78.56	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	6170	-74.88	20221125	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
132	20231108	140909	57	100.00	KONEX			N	N	N	N		N	1550	197	2	14.56	1550	1	6.67	1550	1550	1550	1555	1151	1353	1550.00	0.00	0	0	1353	1353	1353	1353	1353	1353	1353	35	202	500	810	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	7230	20221104	-78.56	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	6170	-74.88	20221125	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
133	20231108	130908	57	100.00	KONEX			N	N	N	N		N	1550	197	2	14.56	1550	1	6.67	1550	1550	1550	1555	1151	1353	1550.00	0.00	0	0	1353	1353	1353	1353	1353	1353	1353	35	202	500	810	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	7230	20221104	-78.56	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	6170	-74.88	20221125	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
134	20231108	120904	57	100.00	KONEX			N	N	N	N		N	1550	197	2	14.56	1550	1	6.67	1550	1550	1550	1555	1151	1353	1550.00	0.00	0	0	1353	1353	1353	1353	1353	1353	1353	35	202	500	810	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	7230	20221104	-78.56	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	6170	-74.88	20221125	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
135	20231108	110911	57	100.00	KONEX			N	N	N	N		N	1550	197	2	14.56	1550	1	6.67	1550	1550	1550	1555	1151	1353	1550.00	0.00	0	0	1353	1353	1353	1353	1353	1353	1353	35	202	500	810	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	7230	20221104	-78.56	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	6170	-74.88	20221125	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
136	20231108	100910	57	100.00	KONEX			N	N	N	N		N	1550	197	2	14.56	1550	1	6.67	1550	1550	1550	1555	1151	1353	1550.00	0.00	0	0	1353	1353	1353	1353	1353	1353	1353	35	202	500	810	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	7230	20221104	-78.56	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	6170	-74.88	20221125	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
137	20231108	090906	57	100.00	KONEX			N	N	N	N		N	1550	197	2	14.56	1550	1	6.67	1550	1550	1550	1555	1151	1353	1550.00	0.00	0	0	1353	1353	1353	1353	1353	1353	1353	35	202	500	810	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	7230	20221104	-78.56	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	6170	-74.88	20221125	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
138	20231107	160909	57	100.00	KONEX			N	N	N	N		N	1353	-238	4	-14.96	20295	15	1500.00	1353	1353	1353	1829	1353	1591	1353.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20221103	-86.47	976	20230503	38.63	5780	-76.59	20230222	976	38.63	20230503	7180	-81.16	20221107	976	38.63	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
139	20231107	150911	57	100.00	KONEX			N	N	N	N		N	1353	-238	4	-14.96	20295	15	1500.00	1353	1353	1353	1829	1353	1591	1353.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20221103	-86.47	976	20230503	38.63	5780	-76.59	20230222	976	38.63	20230503	7180	-81.16	20221107	976	38.63	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
140	20231107	140913	57	100.00	KONEX			N	N	N	N		N	1353	-238	4	-14.96	20295	15	1500.00	1353	1353	1353	1829	1353	1591	1353.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20221103	-86.47	976	20230503	38.63	5780	-76.59	20230222	976	38.63	20230503	7180	-81.16	20221107	976	38.63	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
141	20231107	130912	57	100.00	KONEX			N	N	N	N		N	1353	-238	4	-14.96	20295	15	1500.00	1353	1353	1353	1829	1353	1591	1353.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20221103	-86.47	976	20230503	38.63	5780	-76.59	20230222	976	38.63	20230503	7180	-81.16	20221107	976	38.63	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
142	20231107	120908	57	100.00	KONEX			N	N	N	N		N	1353	-238	4	-14.96	1353	1	100.00	1353	1353	1353	1829	1353	1591	1353.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20221103	-86.47	976	20230503	38.63	5780	-76.59	20230222	976	38.63	20230503	7180	-81.16	20221107	976	38.63	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
143	20231107	110907	57	100.00	KONEX			N	N	N	N		N	1353	-238	4	-14.96	1353	1	100.00	1353	1353	1353	1829	1353	1591	1353.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20221103	-86.47	976	20230503	38.63	5780	-76.59	20230222	976	38.63	20230503	7180	-81.16	20221107	976	38.63	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
144	20231107	100919	57	100.00	KONEX			N	N	N	N		N	1353	-238	4	-14.96	1353	1	100.00	1353	1353	1353	1829	1353	1591	1353.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20221103	-86.47	976	20230503	38.63	5780	-76.59	20230222	976	38.63	20230503	7180	-81.16	20221107	976	38.63	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
145	20231107	090855	57	100.00	KONEX			N	N	N	N		N	1353	-238	4	-14.96	1353	1	100.00	1353	1353	1353	1829	1353	1591	1353.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20221103	-86.47	976	20230503	38.63	5780	-76.59	20230222	976	38.63	20230503	7180	-81.16	20221107	976	38.63	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
146	20231106	160848	57	100.00	KONEX			N	N	N	N		N	1591	207	1	14.96	1591	1	50.00	1591	1591	1591	1591	1177	1384	1591.00	0.00	0	0	1384	1384	1384	1384	1384	1384	1384	35	207	500	830	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	10000	20221102	-84.09	976	20230503	63.01	5780	-72.47	20230222	976	63.01	20230503	7180	-77.84	20221107	976	63.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
147	20231106	150853	57	100.00	KONEX			N	N	N	N		N	1591	207	1	14.96	1591	1	50.00	1591	1591	1591	1591	1177	1384	1591.00	0.00	0	0	1384	1384	1384	1384	1384	1384	1384	35	207	500	830	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	10000	20221102	-84.09	976	20230503	63.01	5780	-72.47	20230222	976	63.01	20230503	7180	-77.84	20221107	976	63.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
148	20231106	140848	57	100.00	KONEX			N	N	N	N		N	1591	207	1	14.96	1591	1	50.00	1591	1591	1591	1591	1177	1384	1591.00	0.00	0	0	1384	1384	1384	1384	1384	1384	1384	35	207	500	830	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	10000	20221102	-84.09	976	20230503	63.01	5780	-72.47	20230222	976	63.01	20230503	7180	-77.84	20221107	976	63.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
149	20231106	130857	57	100.00	KONEX			N	N	N	N		N	1591	207	1	14.96	1591	1	50.00	1591	1591	1591	1591	1177	1384	1591.00	0.00	0	0	1384	1384	1384	1384	1384	1384	1384	35	207	500	830	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	10000	20221102	-84.09	976	20230503	63.01	5780	-72.47	20230222	976	63.01	20230503	7180	-77.84	20221107	976	63.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
150	20231106	120854	57	100.00	KONEX			N	N	N	N		N	1591	207	1	14.96	1591	1	50.00	1591	1591	1591	1591	1177	1384	1591.00	0.00	0	0	1384	1384	1384	1384	1384	1384	1384	35	207	500	830	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	10000	20221102	-84.09	976	20230503	63.01	5780	-72.47	20230222	976	63.01	20230503	7180	-77.84	20221107	976	63.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
151	20231106	110852	57	100.00	KONEX			N	N	N	N		N	1591	207	1	14.96	1591	1	50.00	1591	1591	1591	1591	1177	1384	1591.00	0.00	0	0	1384	1384	1384	1384	1384	1384	1384	35	207	500	830	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	10000	20221102	-84.09	976	20230503	63.01	5780	-72.47	20230222	976	63.01	20230503	7180	-77.84	20221107	976	63.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
152	20231106	100828	57	100.00	KONEX			N	N	N	N		N	1591	207	1	14.96	1591	1	50.00	1591	1591	1591	1591	1177	1384	1591.00	0.00	0	0	1384	1384	1384	1384	1384	1384	1384	35	207	500	830	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	10000	20221102	-84.09	976	20230503	63.01	5780	-72.47	20230222	976	63.01	20230503	7180	-77.84	20221107	976	63.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
153	20231106	090852	57	100.00	KONEX			N	N	N	N		N	1591	207	1	14.96	1591	1	50.00	1591	1591	1591	1591	1177	1384	1591.00	0.00	0	0	1384	1384	1384	1384	1384	1384	1384	35	207	500	830	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	10000	20221102	-84.09	976	20230503	63.01	5780	-72.47	20230222	976	63.01	20230503	7180	-77.84	20221107	976	63.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
154	20231103	160842	57	100.00	KONEX			N	N	N	N		N	1384	180	1	14.95	2768	2	3.64	1384	1384	1384	1384	1024	1204	1384.00	0.00	0	0	1318	1260	1146	1088	974	1290	1118	35	180	500	720	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	10000	20221101	-86.16	976	20230503	41.80	5780	-76.06	20230222	976	41.80	20230503	10000	-86.16	20221103	976	41.80	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
155	20231103	150837	57	100.00	KONEX			N	N	N	N		N	1384	180	1	14.95	2768	2	3.64	1384	1384	1384	1384	1024	1204	1384.00	0.00	0	0	1318	1260	1146	1088	974	1290	1118	35	180	500	720	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	10000	20221101	-86.16	976	20230503	41.80	5780	-76.06	20230222	976	41.80	20230503	10000	-86.16	20221103	976	41.80	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
156	20231103	140837	57	100.00	KONEX			N	N	N	N		N	1384	180	1	14.95	2768	2	3.64	1384	1384	1384	1384	1024	1204	1384.00	0.00	0	0	1318	1260	1146	1088	974	1290	1118	35	180	500	720	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	10000	20221101	-86.16	976	20230503	41.80	5780	-76.06	20230222	976	41.80	20230503	10000	-86.16	20221103	976	41.80	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
157	20231103	130838	57	100.00	KONEX			N	N	N	N		N	1384	180	1	14.95	2768	2	3.64	1384	1384	1384	1384	1024	1204	1384.00	0.00	0	0	1318	1260	1146	1088	974	1290	1118	35	180	500	720	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	10000	20221101	-86.16	976	20230503	41.80	5780	-76.06	20230222	976	41.80	20230503	10000	-86.16	20221103	976	41.80	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
158	20231103	120836	57	100.00	KONEX			N	N	N	N		N	1384	180	1	14.95	2768	2	3.64	1384	1384	1384	1384	1024	1204	1384.00	0.00	0	0	1318	1260	1146	1088	974	1290	1118	35	180	500	720	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	10000	20221101	-86.16	976	20230503	41.80	5780	-76.06	20230222	976	41.80	20230503	10000	-86.16	20221103	976	41.80	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
159	20231103	110845	57	100.00	KONEX			N	N	N	N		N	1384	180	1	14.95	2768	2	3.64	1384	1384	1384	1384	1024	1204	1384.00	0.00	0	0	1318	1260	1146	1088	974	1290	1118	35	180	500	720	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	10000	20221101	-86.16	976	20230503	41.80	5780	-76.06	20230222	976	41.80	20230503	10000	-86.16	20221103	976	41.80	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
160	20231103	100827	57	100.00	KONEX			N	N	N	N		N	1384	180	1	14.95	2768	2	3.64	1384	1384	1384	1384	1024	1204	1384.00	0.00	0	0	1318	1260	1146	1088	974	1290	1118	35	180	500	720	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	10000	20221101	-86.16	976	20230503	41.80	5780	-76.06	20230222	976	41.80	20230503	10000	-86.16	20221103	976	41.80	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
161	20231103	090833	57	100.00	KONEX			N	N	N	N		N	1384	180	1	14.95	2768	2	3.64	1384	1384	1384	1384	1024	1204	1384.00	0.00	0	0	1318	1260	1146	1088	974	1290	1118	35	180	500	720	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	10000	20221101	-86.16	976	20230503	41.80	5780	-76.06	20230222	976	41.80	20230503	10000	-86.16	20221103	976	41.80	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
162	20231102	160832	57	100.00	KONEX			N	N	N	N		N	1204	-3	5	-0.25	65704	55	7.32	1032	1204	1032	1388	1026	1207	1194.62	0.00	0	0	1491	1349	1278	1136	1065	1313	1100	35	181	500	720	1	1	6938482	84	0.75	0.18	12	0.00	1608.00	6628.00	10000	20221031	-87.96	976	20230503	23.36	5780	-79.17	20230222	976	23.36	20230503	24850	-95.15	20221102	976	23.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
163	20231102	150841	57	100.00	KONEX			N	N	N	N		N	1204	-3	5	-0.25	62092	52	6.92	1032	1204	1032	1388	1026	1207	1194.08	0.00	0	0	1491	1349	1278	1136	1065	1313	1100	35	181	500	720	1	1	6938482	84	0.75	0.18	12	0.00	1608.00	6628.00	10000	20221031	-87.96	976	20230503	23.36	5780	-79.17	20230222	976	23.36	20230503	24850	-95.15	20221102	976	23.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
164	20231102	140827	57	100.00	KONEX			N	N	N	N		N	1204	-3	5	-0.25	4300	4	0.53	1032	1204	1032	1388	1026	1207	1075.00	0.00	0	0	1491	1349	1278	1136	1065	1313	1100	35	181	500	720	1	1	6938482	84	0.75	0.18	12	0.00	1608.00	6628.00	10000	20221031	-87.96	976	20230503	23.36	5780	-79.17	20230222	976	23.36	20230503	24850	-95.15	20221102	976	23.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
165	20231102	130832	57	100.00	KONEX			N	N	N	N		N	1204	-3	5	-0.25	4300	4	0.53	1032	1204	1032	1388	1026	1207	1075.00	0.00	0	0	1491	1349	1278	1136	1065	1313	1100	35	181	500	720	1	1	6938482	84	0.75	0.18	12	0.00	1608.00	6628.00	10000	20221031	-87.96	976	20230503	23.36	5780	-79.17	20230222	976	23.36	20230503	24850	-95.15	20221102	976	23.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
166	20231102	120829	57	100.00	KONEX			N	N	N	N		N	1204	-3	5	-0.25	4300	4	0.53	1032	1204	1032	1388	1026	1207	1075.00	0.00	0	0	1491	1349	1278	1136	1065	1313	1100	35	181	500	720	1	1	6938482	84	0.75	0.18	12	0.00	1608.00	6628.00	10000	20221031	-87.96	976	20230503	23.36	5780	-79.17	20230222	976	23.36	20230503	24850	-95.15	20221102	976	23.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
167	20231102	110827	57	100.00	KONEX			N	N	N	N		N	1204	-3	5	-0.25	4300	4	0.53	1032	1204	1032	1388	1026	1207	1075.00	0.00	0	0	1491	1349	1278	1136	1065	1313	1100	35	181	500	720	1	1	6938482	84	0.75	0.18	12	0.00	1608.00	6628.00	10000	20221031	-87.96	976	20230503	23.36	5780	-79.17	20230222	976	23.36	20230503	24850	-95.15	20221102	976	23.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
168	20231102	100829	57	100.00	KONEX			N	N	N	N		N	1204	-3	5	-0.25	4300	4	0.53	1032	1204	1032	1388	1026	1207	1075.00	0.00	0	0	1491	1349	1278	1136	1065	1313	1100	35	181	500	720	1	1	6938482	84	0.75	0.18	12	0.00	1608.00	6628.00	10000	20221031	-87.96	976	20230503	23.36	5780	-79.17	20230222	976	23.36	20230503	24850	-95.15	20221102	976	23.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
169	20231102	090834	57	100.00	KONEX			N	N	N	N		N	1207	0	3	0.00	0	0	0.00	0	0	0	1388	1026	1207	0.00	0.00	0	0	1491	1349	1278	1136	1065	1313	1100	35	181	500	720	1	1	6938482	84	0.75	0.18	12	0.00	1608.00	6628.00	10000	20221031	-87.93	976	20230503	23.67	5780	-79.12	20230222	976	23.67	20230503	24850	-95.14	20221102	976	23.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
170	20231101	160826	57	100.00	KONEX			N	N	N	N		N	1207	-213	4	-15.00	906670	751	37550.00	1420	1420	1207	1633	1207	1420	1207.28	0.00	0	0	1424	1422	1421	1419	1418	1421	1418	35	213	500	850	1	1	6938482	84	0.75	0.18	12	0.01	1608.00	6628.00	10000	20221028	-87.93	976	20230503	23.67	5780	-79.12	20230222	976	23.67	20230503	24850	-95.14	20221101	976	23.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
171	20231101	150826	57	100.00	KONEX			N	N	N	N		N	1207	-213	4	-15.00	906670	751	37550.00	1420	1420	1207	1633	1207	1420	1207.28	0.00	0	0	1424	1422	1421	1419	1418	1421	1418	35	213	500	850	1	1	6938482	84	0.75	0.18	12	0.01	1608.00	6628.00	10000	20221028	-87.93	976	20230503	23.67	5780	-79.12	20230222	976	23.67	20230503	24850	-95.14	20221101	976	23.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
172	20231101	140819	57	100.00	KONEX			N	N	N	N		N	1207	-213	4	-15.00	894600	741	37050.00	1420	1420	1207	1633	1207	1420	1207.29	0.00	0	0	1424	1422	1421	1419	1418	1421	1418	35	213	500	850	1	1	6938482	84	0.75	0.18	12	0.01	1608.00	6628.00	10000	20221028	-87.93	976	20230503	23.67	5780	-79.12	20230222	976	23.67	20230503	24850	-95.14	20221101	976	23.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
173	20231101	130827	57	100.00	KONEX			N	N	N	N		N	1207	-213	4	-15.00	894600	741	37050.00	1420	1420	1207	1633	1207	1420	1207.29	0.00	0	0	1424	1422	1421	1419	1418	1421	1418	35	213	500	850	1	1	6938482	84	0.75	0.18	12	0.01	1608.00	6628.00	10000	20221028	-87.93	976	20230503	23.67	5780	-79.12	20230222	976	23.67	20230503	24850	-95.14	20221101	976	23.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
174	20231101	120845	57	100.00	KONEX			N	N	N	N		N	1207	-213	4	-15.00	894600	741	37050.00	1420	1420	1207	1633	1207	1420	1207.29	0.00	0	0	1424	1422	1421	1419	1418	1421	1418	35	213	500	850	1	1	6938482	84	0.75	0.18	12	0.01	1608.00	6628.00	10000	20221028	-87.93	976	20230503	23.67	5780	-79.12	20230222	976	23.67	20230503	24850	-95.14	20221101	976	23.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
175	20231101	110852	57	100.00	KONEX			N	N	N	N		N	1207	-213	4	-15.00	894600	741	37050.00	1420	1420	1207	1633	1207	1420	1207.29	0.00	0	0	1424	1422	1421	1419	1418	1421	1418	35	213	500	850	1	1	6938482	84	0.75	0.18	12	0.01	1608.00	6628.00	10000	20221028	-87.93	976	20230503	23.67	5780	-79.12	20230222	976	23.67	20230503	24850	-95.14	20221101	976	23.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
176	20231101	100840	57	100.00	KONEX			N	N	N	N		N	1207	-213	4	-15.00	18318	15	750.00	1420	1420	1207	1633	1207	1420	1221.20	0.00	0	0	1424	1422	1421	1419	1418	1421	1418	35	213	500	850	1	1	6938482	84	0.75	0.18	12	0.00	1608.00	6628.00	10000	20221028	-87.93	976	20230503	23.67	5780	-79.12	20230222	976	23.67	20230503	24850	-95.14	20221101	976	23.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
177	20231101	090840	57	100.00	KONEX			N	N	N	N		N	1207	-213	4	-15.00	13490	11	550.00	1420	1420	1207	1633	1207	1420	1226.36	0.00	0	0	1424	1422	1421	1419	1418	1421	1418	35	213	500	850	1	1	6938482	84	0.75	0.18	12	0.00	1608.00	6628.00	10000	20221028	-87.93	976	20230503	23.67	5780	-79.12	20230222	976	23.67	20230503	24850	-95.14	20221101	976	23.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N