KissMeData/012210/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	160308	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	2035	2	18.18	1045	1045	990	1138	842	990	1017.50	0.00	0	0	1036	1012	966	942	896	1025	955	178	148	500	590	1	1	35599885	352	-20.20	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.40	816	20231127	21.32	2500	-60.40	20230516	816	21.32	20231127	2500	-60.40	20230516	816	21.32	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
3	20231130	150309	57	100.00	KONEX			N	N	N	N		N	1045	55	2	5.56	1045	1	9.09	1045	1045	1045	1138	842	990	1045.00	0.00	0	0	1036	1012	966	942	896	1025	955	178	148	500	590	1	1	35599885	372	-21.33	0.65	12	0.00	-49.00	1603.00	2500	20230516	-58.20	816	20231127	28.06	2500	-58.20	20230516	816	28.06	20231127	2500	-58.20	20230516	816	28.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
4	20231130	140307	57	100.00	KONEX			N	N	N	N		N	1045	55	2	5.56	1045	1	9.09	1045	1045	1045	1138	842	990	1045.00	0.00	0	0	1036	1012	966	942	896	1025	955	178	148	500	590	1	1	35599885	372	-21.33	0.65	12	0.00	-49.00	1603.00	2500	20230516	-58.20	816	20231127	28.06	2500	-58.20	20230516	816	28.06	20231127	2500	-58.20	20230516	816	28.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
5	20231130	130307	57	100.00	KONEX			N	N	N	N		N	1045	55	2	5.56	1045	1	9.09	1045	1045	1045	1138	842	990	1045.00	0.00	0	0	1036	1012	966	942	896	1025	955	178	148	500	590	1	1	35599885	372	-21.33	0.65	12	0.00	-49.00	1603.00	2500	20230516	-58.20	816	20231127	28.06	2500	-58.20	20230516	816	28.06	20231127	2500	-58.20	20230516	816	28.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
6	20231130	120312	57	100.00	KONEX			N	N	N	N		N	1045	55	2	5.56	1045	1	9.09	1045	1045	1045	1138	842	990	1045.00	0.00	0	0	1036	1012	966	942	896	1025	955	178	148	500	590	1	1	35599885	372	-21.33	0.65	12	0.00	-49.00	1603.00	2500	20230516	-58.20	816	20231127	28.06	2500	-58.20	20230516	816	28.06	20231127	2500	-58.20	20230516	816	28.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
7	20231130	110309	57	100.00	KONEX			N	N	N	N		N	1045	55	2	5.56	1045	1	9.09	1045	1045	1045	1138	842	990	1045.00	0.00	0	0	1036	1012	966	942	896	1025	955	178	148	500	590	1	1	35599885	372	-21.33	0.65	12	0.00	-49.00	1603.00	2500	20230516	-58.20	816	20231127	28.06	2500	-58.20	20230516	816	28.06	20231127	2500	-58.20	20230516	816	28.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
8	20231130	100306	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	1036	1012	966	942	896	1025	955	178	148	500	590	1	1	35599885	352	-20.20	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.40	816	20231127	21.32	2500	-60.40	20230516	816	21.32	20231127	2500	-60.40	20230516	816	21.32	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
9	20231130	090308	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	1036	1012	966	942	896	1025	955	178	148	500	590	1	1	35599885	352	-20.20	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.40	816	20231127	21.32	2500	-60.40	20230516	816	21.32	20231127	2500	-60.40	20230516	816	21.32	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
10	20231129	160307	57	100.00	KONEX			N	N	N	N		N	990	70	2	7.61	10190	11	32.35	920	990	920	1058	782	920	926.36	0.00	0	0	1012	966	943	897	874	954	885	178	138	500	550	1	1	35599885	352	-20.20	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.40	816	20231127	21.32	2500	-60.40	20230516	816	21.32	20231127	2500	-60.40	20230516	816	21.32	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
11	20231129	150308	57	100.00	KONEX			N	N	N	N		N	920	0	3	0.00	9200	10	29.41	920	920	920	1058	782	920	920.00	0.00	0	0	1012	966	943	897	874	954	885	178	138	500	550	1	1	35599885	328	-18.78	0.57	12	0.00	-49.00	1603.00	2500	20230516	-63.20	816	20231127	12.75	2500	-63.20	20230516	816	12.75	20231127	2500	-63.20	20230516	816	12.75	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
12	20231129	140308	57	100.00	KONEX			N	N	N	N		N	920	0	3	0.00	9200	10	29.41	920	920	920	1058	782	920	920.00	0.00	0	0	1012	966	943	897	874	954	885	178	138	500	550	1	1	35599885	328	-18.78	0.57	12	0.00	-49.00	1603.00	2500	20230516	-63.20	816	20231127	12.75	2500	-63.20	20230516	816	12.75	20231127	2500	-63.20	20230516	816	12.75	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
13	20231129	130310	57	100.00	KONEX			N	N	N	N		N	920	0	3	0.00	9200	10	29.41	920	920	920	1058	782	920	920.00	0.00	0	0	1012	966	943	897	874	954	885	178	138	500	550	1	1	35599885	328	-18.78	0.57	12	0.00	-49.00	1603.00	2500	20230516	-63.20	816	20231127	12.75	2500	-63.20	20230516	816	12.75	20231127	2500	-63.20	20230516	816	12.75	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
14	20231129	120309	57	100.00	KONEX			N	N	N	N		N	920	0	3	0.00	9200	10	29.41	920	920	920	1058	782	920	920.00	0.00	0	0	1012	966	943	897	874	954	885	178	138	500	550	1	1	35599885	328	-18.78	0.57	12	0.00	-49.00	1603.00	2500	20230516	-63.20	816	20231127	12.75	2500	-63.20	20230516	816	12.75	20231127	2500	-63.20	20230516	816	12.75	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
15	20231129	110307	57	100.00	KONEX			N	N	N	N		N	920	0	3	0.00	9200	10	29.41	920	920	920	1058	782	920	920.00	0.00	0	0	1012	966	943	897	874	954	885	178	138	500	550	1	1	35599885	328	-18.78	0.57	12	0.00	-49.00	1603.00	2500	20230516	-63.20	816	20231127	12.75	2500	-63.20	20230516	816	12.75	20231127	2500	-63.20	20230516	816	12.75	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
16	20231129	100306	57	100.00	KONEX			N	N	N	N		N	920	0	3	0.00	0	0	0.00	0	0	0	1058	782	920	0.00	0.00	0	0	1012	966	943	897	874	954	885	178	138	500	550	1	1	35599885	328	-18.78	0.57	12	0.00	-49.00	1603.00	2500	20230516	-63.20	816	20231127	12.75	2500	-63.20	20230516	816	12.75	20231127	2500	-63.20	20230516	816	12.75	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
17	20231129	090306	57	100.00	KONEX			N	N	N	N		N	920	0	3	0.00	0	0	0.00	0	0	0	1058	782	920	0.00	0.00	0	0	1012	966	943	897	874	954	885	178	138	500	550	1	1	35599885	328	-18.78	0.57	12	0.00	-49.00	1603.00	2500	20230516	-63.20	816	20231127	12.75	2500	-63.20	20230516	816	12.75	20231127	2500	-63.20	20230516	816	12.75	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
18	20231128	160307	57	100.00	KONEX			N	N	N	N		N	920	10	2	1.10	32480	34	1.10	989	989	920	1046	774	910	955.29	0.00	0	0	986	948	882	844	778	915	811	178	136	500	540	1	1	35599885	328	-18.78	0.57	12	0.00	-49.00	1603.00	2500	20230516	-63.20	816	20231127	12.75	2500	-63.20	20230516	816	12.75	20231127	2500	-63.20	20230516	816	12.75	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
19	20231128	150251	57	100.00	KONEX			N	N	N	N		N	950	40	2	4.40	23280	24	0.78	989	989	950	1046	774	910	970.00	0.00	0	0	986	948	882	844	778	915	811	178	136	500	540	1	1	35599885	338	-19.39	0.59	12	0.00	-49.00	1603.00	2500	20230516	-62.00	816	20231127	16.42	2500	-62.00	20230516	816	16.42	20231127	2500	-62.00	20230516	816	16.42	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
20	20231128	140305	57	100.00	KONEX			N	N	N	N		N	950	40	2	4.40	22330	23	0.75	989	989	950	1046	774	910	970.87	0.00	0	0	986	948	882	844	778	915	811	178	136	500	540	1	1	35599885	338	-19.39	0.59	12	0.00	-49.00	1603.00	2500	20230516	-62.00	816	20231127	16.42	2500	-62.00	20230516	816	16.42	20231127	2500	-62.00	20230516	816	16.42	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
21	20231128	130306	57	100.00	KONEX			N	N	N	N		N	950	40	2	4.40	22330	23	0.75	989	989	950	1046	774	910	970.87	0.00	0	0	986	948	882	844	778	915	811	178	136	500	540	1	1	35599885	338	-19.39	0.59	12	0.00	-49.00	1603.00	2500	20230516	-62.00	816	20231127	16.42	2500	-62.00	20230516	816	16.42	20231127	2500	-62.00	20230516	816	16.42	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
22	20231128	120305	57	100.00	KONEX			N	N	N	N		N	960	50	2	5.49	18530	19	0.62	989	989	960	1046	774	910	975.26	0.00	0	0	986	948	882	844	778	915	811	178	136	500	540	1	1	35599885	342	-19.59	0.60	12	0.00	-49.00	1603.00	2500	20230516	-61.60	816	20231127	17.65	2500	-61.60	20230516	816	17.65	20231127	2500	-61.60	20230516	816	17.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
23	20231128	110306	57	100.00	KONEX			N	N	N	N		N	960	50	2	5.49	18530	19	0.62	989	989	960	1046	774	910	975.26	0.00	0	0	986	948	882	844	778	915	811	178	136	500	540	1	1	35599885	342	-19.59	0.60	12	0.00	-49.00	1603.00	2500	20230516	-61.60	816	20231127	17.65	2500	-61.60	20230516	816	17.65	20231127	2500	-61.60	20230516	816	17.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
24	20231128	100306	57	100.00	KONEX			N	N	N	N		N	989	79	2	8.68	9890	10	0.32	989	989	989	1046	774	910	989.00	0.00	0	0	986	948	882	844	778	915	811	178	136	500	540	1	1	35599885	352	-20.18	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.44	816	20231127	21.20	2500	-60.44	20230516	816	21.20	20231127	2500	-60.44	20230516	816	21.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
25	20231128	090305	57	100.00	KONEX			N	N	N	N		N	989	79	2	8.68	9890	10	0.32	989	989	989	1046	774	910	989.00	0.00	0	0	986	948	882	844	778	915	811	178	136	500	540	1	1	35599885	352	-20.18	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.44	816	20231127	21.20	2500	-60.44	20230516	816	21.20	20231127	2500	-60.44	20230516	816	21.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
26	20231127	160306	57	100.00	KONEX	신저가		N	N	N	N		N	910	-10	5	-1.09	2770102	3079	57.67	920	920	816	1058	782	920	899.68	0.00	0	0	958	938	929	909	900	934	905	178	138	500	550	1	1	35599885	324	-18.57	0.57	12	0.01	-49.00	1603.00	2500	20230516	-63.60	816	20231127	11.52	2500	-63.60	20230516	816	11.52	20231127	2500	-63.60	20230516	816	11.52	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
27	20231127	150305	57	100.00	KONEX	신저가		N	N	N	N		N	910	-10	5	-1.09	2770102	3079	57.67	920	920	816	1058	782	920	899.68	0.00	0	0	958	938	929	909	900	934	905	178	138	500	550	1	1	35599885	324	-18.57	0.57	12	0.01	-49.00	1603.00	2500	20230516	-63.60	816	20231127	11.52	2500	-63.60	20230516	816	11.52	20231127	2500	-63.60	20230516	816	11.52	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
28	20231127	140306	57	100.00	KONEX	신저가		N	N	N	N		N	910	-10	5	-1.09	2770102	3079	57.67	920	920	816	1058	782	920	899.68	0.00	0	0	958	938	929	909	900	934	905	178	138	500	550	1	1	35599885	324	-18.57	0.57	12	0.01	-49.00	1603.00	2500	20230516	-63.60	816	20231127	11.52	2500	-63.60	20230516	816	11.52	20231127	2500	-63.60	20230516	816	11.52	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
29	20231127	130306	57	100.00	KONEX	신저가		N	N	N	N		N	910	-10	5	-1.09	2769192	3078	57.65	920	920	816	1058	782	920	899.67	0.00	0	0	958	938	929	909	900	934	905	178	138	500	550	1	1	35599885	324	-18.57	0.57	12	0.01	-49.00	1603.00	2500	20230516	-63.60	816	20231127	11.52	2500	-63.60	20230516	816	11.52	20231127	2500	-63.60	20230516	816	11.52	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
30	20231127	120306	57	100.00	KONEX	신저가		N	N	N	N		N	910	-10	5	-1.09	2769192	3078	57.65	920	920	816	1058	782	920	899.67	0.00	0	0	958	938	929	909	900	934	905	178	138	500	550	1	1	35599885	324	-18.57	0.57	12	0.01	-49.00	1603.00	2500	20230516	-63.60	816	20231127	11.52	2500	-63.60	20230516	816	11.52	20231127	2500	-63.60	20230516	816	11.52	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
31	20231127	110302	57	100.00	KONEX	신저가		N	N	N	N		N	910	-10	5	-1.09	2769192	3078	57.65	920	920	816	1058	782	920	899.67	0.00	0	0	958	938	929	909	900	934	905	178	138	500	550	1	1	35599885	324	-18.57	0.57	12	0.01	-49.00	1603.00	2500	20230516	-63.60	816	20231127	11.52	2500	-63.60	20230516	816	11.52	20231127	2500	-63.60	20230516	816	11.52	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
32	20231127	100302	57	100.00	KONEX	신저가		N	N	N	N		N	914	-6	5	-0.65	2760092	3068	57.46	920	920	816	1058	782	920	899.64	0.00	0	0	958	938	929	909	900	934	905	178	138	500	550	1	1	35599885	325	-18.65	0.57	12	0.01	-49.00	1603.00	2500	20230516	-63.44	816	20231127	12.01	2500	-63.44	20230516	816	12.01	20231127	2500	-63.44	20230516	816	12.01	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
33	20231127	090302	57	100.00	KONEX			N	N	N	N		N	920	0	3	0.00	0	0	0.00	0	0	0	1058	782	920	0.00	0.00	0	0	958	938	929	909	900	934	905	178	138	500	550	1	1	35599885	328	-18.78	0.57	12	0.00	-49.00	1603.00	2500	20230516	-63.20	845	20231027	8.88	2500	-63.20	20230516	845	8.88	20231027	2500	-63.20	20230516	845	8.88	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
34	20231124	160259	57	100.00	KONEX			N	N	N	N		N	920	-53	5	-5.45	4927958	5339	54.58	949	949	920	1118	828	973	923.01	0.00	0	0	1089	1030	940	881	791	1060	911	178	145	500	580	1	1	35599885	328	-18.78	0.57	12	0.01	-49.00	1603.00	2500	20230516	-63.20	845	20231027	8.88	2500	-63.20	20230516	845	8.88	20231027	2500	-63.20	20230516	845	8.88	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
35	20231124	150305	57	100.00	KONEX			N	N	N	N		N	920	-53	5	-5.45	4927958	5339	54.58	949	949	920	1118	828	973	923.01	0.00	0	0	1089	1030	940	881	791	1060	911	178	145	500	580	1	1	35599885	328	-18.78	0.57	12	0.01	-49.00	1603.00	2500	20230516	-63.20	845	20231027	8.88	2500	-63.20	20230516	845	8.88	20231027	2500	-63.20	20230516	845	8.88	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
36	20231124	140305	57	100.00	KONEX			N	N	N	N		N	920	-53	5	-5.45	4927958	5339	54.58	949	949	920	1118	828	973	923.01	0.00	0	0	1089	1030	940	881	791	1060	911	178	145	500	580	1	1	35599885	328	-18.78	0.57	12	0.01	-49.00	1603.00	2500	20230516	-63.20	845	20231027	8.88	2500	-63.20	20230516	845	8.88	20231027	2500	-63.20	20230516	845	8.88	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
37	20231124	130303	57	100.00	KONEX			N	N	N	N		N	920	-53	5	-5.45	4927958	5339	54.58	949	949	920	1118	828	973	923.01	0.00	0	0	1089	1030	940	881	791	1060	911	178	145	500	580	1	1	35599885	328	-18.78	0.57	12	0.01	-49.00	1603.00	2500	20230516	-63.20	845	20231027	8.88	2500	-63.20	20230516	845	8.88	20231027	2500	-63.20	20230516	845	8.88	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
38	20231124	120306	57	100.00	KONEX			N	N	N	N		N	920	-53	5	-5.45	4920598	5331	54.50	949	949	920	1118	828	973	923.02	0.00	0	0	1089	1030	940	881	791	1060	911	178	145	500	580	1	1	35599885	328	-18.78	0.57	12	0.01	-49.00	1603.00	2500	20230516	-63.20	845	20231027	8.88	2500	-63.20	20230516	845	8.88	20231027	2500	-63.20	20230516	845	8.88	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
39	20231124	110303	57	100.00	KONEX			N	N	N	N		N	923	-50	5	-5.14	2601278	2810	28.73	949	949	922	1118	828	973	925.72	0.00	0	0	1089	1030	940	881	791	1060	911	178	145	500	580	1	1	35599885	329	-18.84	0.58	12	0.01	-49.00	1603.00	2500	20230516	-63.08	845	20231027	9.23	2500	-63.08	20230516	845	9.23	20231027	2500	-63.08	20230516	845	9.23	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
40	20231124	100301	57	100.00	KONEX			N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1118	828	973	0.00	0.00	0	0	1089	1030	940	881	791	1060	911	178	145	500	580	1	1	35599885	346	-19.86	0.61	12	0.00	-49.00	1603.00	2500	20230516	-61.08	845	20231027	15.15	2500	-61.08	20230516	845	15.15	20231027	2500	-61.08	20230516	845	15.15	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
41	20231124	090302	57	100.00	KONEX			N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1118	828	973	0.00	0.00	0	0	1089	1030	940	881	791	1060	911	178	145	500	580	1	1	35599885	346	-19.86	0.61	12	0.00	-49.00	1603.00	2500	20230516	-61.08	845	20231027	15.15	2500	-61.08	20230516	845	15.15	20231027	2500	-61.08	20230516	845	15.15	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
42	20231123	160300	57	100.00	KONEX			N	N	N	N		N	973	-27	5	-2.70	8499513	9782	416.79	873	999	850	1150	850	1000	868.89	0.00	0	0	1200	1100	1035	935	870	1067	902	178	150	500	600	1	1	35599885	346	-19.86	0.61	12	0.03	-49.00	1603.00	2500	20230516	-61.08	845	20231027	15.15	2500	-61.08	20230516	845	15.15	20231027	2500	-61.08	20230516	845	15.15	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
43	20231123	150308	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	8307832	9585	408.39	873	999	850	1150	850	1000	866.75	0.00	0	0	1200	1100	1035	935	870	1067	902	178	150	500	600	1	1	35599885	356	-20.39	0.62	12	0.03	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
44	20231123	140304	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	1068766	1204	51.30	873	999	860	1150	850	1000	887.68	0.00	0	0	1200	1100	1035	935	870	1067	902	178	150	500	600	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
45	20231123	130305	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	1026808	1162	49.51	873	999	860	1150	850	1000	883.66	0.00	0	0	1200	1100	1035	935	870	1067	902	178	150	500	600	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
46	20231123	120302	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	1026808	1162	49.51	873	999	860	1150	850	1000	883.66	0.00	0	0	1200	1100	1035	935	870	1067	902	178	150	500	600	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
47	20231123	110306	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	1026808	1162	49.51	873	999	860	1150	850	1000	883.66	0.00	0	0	1200	1100	1035	935	870	1067	902	178	150	500	600	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
48	20231123	100303	57	100.00	KONEX			N	N	N	N		N	860	-140	5	-14.00	864970	1000	42.61	873	873	860	1150	850	1000	864.97	0.00	0	0	1200	1100	1035	935	870	1067	902	178	150	500	600	1	1	35599885	306	-17.55	0.54	12	0.00	-49.00	1603.00	2500	20230516	-65.60	845	20231027	1.78	2500	-65.60	20230516	845	1.78	20231027	2500	-65.60	20230516	845	1.78	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
49	20231123	090300	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1200	1100	1035	935	870	1067	902	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
50	20231122	160255	57	100.00	KONEX			N	N	N	N		N	1000	-139	5	-12.20	2377948	2347	7570.97	1135	1135	970	1309	969	1139	1013.19	0.00	0	0	1332	1235	1050	953	768	1143	861	178	170	500	680	1	1	35599885	356	-20.41	0.62	12	0.01	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
51	20231122	150259	57	100.00	KONEX			N	N	N	N		N	1000	-139	5	-12.20	2377948	2347	7570.97	1135	1135	970	1309	969	1139	1013.19	0.00	0	0	1332	1235	1050	953	768	1143	861	178	170	500	680	1	1	35599885	356	-20.41	0.62	12	0.01	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
52	20231122	140254	57	100.00	KONEX			N	N	N	N		N	1000	-139	5	-12.20	2376948	2346	7567.74	1135	1135	970	1309	969	1139	1013.19	0.00	0	0	1332	1235	1050	953	768	1143	861	178	170	500	680	1	1	35599885	356	-20.41	0.62	12	0.01	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
53	20231122	130306	57	100.00	KONEX			N	N	N	N		N	1129	-10	5	-0.88	1274948	1244	4012.90	1135	1135	970	1309	969	1139	1024.88	0.00	0	0	1332	1235	1050	953	768	1143	861	178	170	500	680	1	1	35599885	402	-23.04	0.70	12	0.00	-49.00	1603.00	2500	20230516	-54.84	845	20231027	33.61	2500	-54.84	20230516	845	33.61	20231027	2500	-54.84	20230516	845	33.61	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
54	20231122	120307	57	100.00	KONEX			N	N	N	N		N	1000	-139	5	-12.20	271430	241	777.42	1135	1135	970	1309	969	1139	1126.27	0.00	0	0	1332	1235	1050	953	768	1143	861	178	170	500	680	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
55	20231122	110315	57	100.00	KONEX			N	N	N	N		N	970	-169	5	-14.84	270430	240	774.19	1135	1135	970	1309	969	1139	1126.79	0.00	0	0	1332	1235	1050	953	768	1143	861	178	170	500	680	1	1	35599885	345	-19.80	0.61	12	0.00	-49.00	1603.00	2500	20230516	-61.20	845	20231027	14.79	2500	-61.20	20230516	845	14.79	20231027	2500	-61.20	20230516	845	14.79	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
56	20231122	100308	57	100.00	KONEX			N	N	N	N		N	1133	-6	5	-0.53	260730	230	741.94	1135	1135	1133	1309	969	1139	1133.61	0.00	0	0	1332	1235	1050	953	768	1143	861	178	170	500	680	1	1	35599885	403	-23.12	0.71	12	0.00	-49.00	1603.00	2500	20230516	-54.68	845	20231027	34.08	2500	-54.68	20230516	845	34.08	20231027	2500	-54.68	20230516	845	34.08	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
57	20231122	090256	57	100.00	KONEX			N	N	N	N		N	1139	0	3	0.00	0	0	0.00	0	0	0	1309	969	1139	0.00	0.00	0	0	1332	1235	1050	953	768	1143	861	178	170	500	680	1	1	35599885	405	-23.24	0.71	12	0.00	-49.00	1603.00	2500	20230516	-54.44	845	20231027	34.79	2500	-54.44	20230516	845	34.79	20231027	2500	-54.44	20230516	845	34.79	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
58	20231121	160258	57	100.00	KONEX			N	N	N	N		N	1139	140	2	14.01	28071	31	1033.33	1147	1147	865	1148	850	999	905.52	0.00	0	0	1196	1097	1048	949	900	1073	925	178	149	500	590	1	1	35599885	405	-23.24	0.71	12	0.00	-49.00	1603.00	2500	20230516	-54.44	845	20231027	34.79	2500	-54.44	20230516	845	34.79	20231027	2500	-54.44	20230516	845	34.79	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
59	20231121	150258	57	100.00	KONEX			N	N	N	N		N	1139	140	2	14.01	28071	31	1033.33	1147	1147	865	1148	850	999	905.52	0.00	0	0	1196	1097	1048	949	900	1073	925	178	149	500	590	1	1	35599885	405	-23.24	0.71	12	0.00	-49.00	1603.00	2500	20230516	-54.44	845	20231027	34.79	2500	-54.44	20230516	845	34.79	20231027	2500	-54.44	20230516	845	34.79	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
60	20231121	140254	57	100.00	KONEX			N	N	N	N		N	1139	140	2	14.01	28071	31	1033.33	1147	1147	865	1148	850	999	905.52	0.00	0	0	1196	1097	1048	949	900	1073	925	178	149	500	590	1	1	35599885	405	-23.24	0.71	12	0.00	-49.00	1603.00	2500	20230516	-54.44	845	20231027	34.79	2500	-54.44	20230516	845	34.79	20231027	2500	-54.44	20230516	845	34.79	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
61	20231121	130255	57	100.00	KONEX			N	N	N	N		N	1139	140	2	14.01	28071	31	1033.33	1147	1147	865	1148	850	999	905.52	0.00	0	0	1196	1097	1048	949	900	1073	925	178	149	500	590	1	1	35599885	405	-23.24	0.71	12	0.00	-49.00	1603.00	2500	20230516	-54.44	845	20231027	34.79	2500	-54.44	20230516	845	34.79	20231027	2500	-54.44	20230516	845	34.79	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
62	20231121	120255	57	100.00	KONEX			N	N	N	N		N	1139	140	2	14.01	28071	31	1033.33	1147	1147	865	1148	850	999	905.52	0.00	0	0	1196	1097	1048	949	900	1073	925	178	149	500	590	1	1	35599885	405	-23.24	0.71	12	0.00	-49.00	1603.00	2500	20230516	-54.44	845	20231027	34.79	2500	-54.44	20230516	845	34.79	20231027	2500	-54.44	20230516	845	34.79	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
63	20231121	110254	57	100.00	KONEX			N	N	N	N		N	1139	140	2	14.01	28071	31	1033.33	1147	1147	865	1148	850	999	905.52	0.00	0	0	1196	1097	1048	949	900	1073	925	178	149	500	590	1	1	35599885	405	-23.24	0.71	12	0.00	-49.00	1603.00	2500	20230516	-54.44	845	20231027	34.79	2500	-54.44	20230516	845	34.79	20231027	2500	-54.44	20230516	845	34.79	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
64	20231121	100249	57	100.00	KONEX			N	N	N	N		N	1147	148	2	14.81	1147	1	33.33	1147	1147	1147	1148	850	999	1147.00	0.00	0	0	1196	1097	1048	949	900	1073	925	178	149	500	590	1	1	35599885	408	-23.41	0.72	12	0.00	-49.00	1603.00	2500	20230516	-54.12	845	20231027	35.74	2500	-54.12	20230516	845	35.74	20231027	2500	-54.12	20230516	845	35.74	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
65	20231121	090251	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	1196	1097	1048	949	900	1073	925	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
66	20231120	160252	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	3293	3	14.29	1147	1147	999	1148	850	999	1097.67	0.00	0	0	1195	1097	1048	950	901	1072	925	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
67	20231120	150254	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	3293	3	14.29	1147	1147	999	1148	850	999	1097.67	0.00	0	0	1195	1097	1048	950	901	1072	925	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
68	20231120	140254	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	3293	3	14.29	1147	1147	999	1148	850	999	1097.67	0.00	0	0	1195	1097	1048	950	901	1072	925	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
69	20231120	130252	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	3293	3	14.29	1147	1147	999	1148	850	999	1097.67	0.00	0	0	1195	1097	1048	950	901	1072	925	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
70	20231120	120252	57	100.00	KONEX			N	N	N	N		N	1147	148	2	14.81	2294	2	9.52	1147	1147	1147	1148	850	999	1147.00	0.00	0	0	1195	1097	1048	950	901	1072	925	178	149	500	590	1	1	35599885	408	-23.41	0.72	12	0.00	-49.00	1603.00	2500	20230516	-54.12	845	20231027	35.74	2500	-54.12	20230516	845	35.74	20231027	2500	-54.12	20230516	845	35.74	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
71	20231120	110252	57	100.00	KONEX			N	N	N	N		N	1147	148	2	14.81	2294	2	9.52	1147	1147	1147	1148	850	999	1147.00	0.00	0	0	1195	1097	1048	950	901	1072	925	178	149	500	590	1	1	35599885	408	-23.41	0.72	12	0.00	-49.00	1603.00	2500	20230516	-54.12	845	20231027	35.74	2500	-54.12	20230516	845	35.74	20231027	2500	-54.12	20230516	845	35.74	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
72	20231120	100252	57	100.00	KONEX			N	N	N	N		N	1147	148	2	14.81	2294	2	9.52	1147	1147	1147	1148	850	999	1147.00	0.00	0	0	1195	1097	1048	950	901	1072	925	178	149	500	590	1	1	35599885	408	-23.41	0.72	12	0.00	-49.00	1603.00	2500	20230516	-54.12	845	20231027	35.74	2500	-54.12	20230516	845	35.74	20231027	2500	-54.12	20230516	845	35.74	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
73	20231120	090252	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	1195	1097	1048	950	901	1072	925	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
74	20231117	160257	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	21284	21	56.76	1146	1146	999	1148	850	999	1013.52	0.00	0	0	1196	1097	1048	949	900	1073	925	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
75	20231117	150259	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	21284	21	56.76	1146	1146	999	1148	850	999	1013.52	0.00	0	0	1196	1097	1048	949	900	1073	925	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
76	20231117	140259	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	20285	20	54.05	1146	1146	999	1148	850	999	1014.25	0.00	0	0	1196	1097	1048	949	900	1073	925	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
77	20231117	130257	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	14291	14	37.84	1146	1146	1000	1148	850	999	1020.79	0.00	0	0	1196	1097	1048	949	900	1073	925	178	149	500	590	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
78	20231117	120258	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	14291	14	37.84	1146	1146	1000	1148	850	999	1020.79	0.00	0	0	1196	1097	1048	949	900	1073	925	178	149	500	590	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
79	20231117	110259	57	100.00	KONEX			N	N	N	N		N	1145	146	2	14.61	2291	2	5.41	1146	1146	1145	1148	850	999	1145.50	0.00	0	0	1196	1097	1048	949	900	1073	925	178	149	500	590	1	1	35599885	408	-23.37	0.71	12	0.00	-49.00	1603.00	2500	20230516	-54.20	845	20231027	35.50	2500	-54.20	20230516	845	35.50	20231027	2500	-54.20	20230516	845	35.50	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
80	20231117	100258	57	100.00	KONEX			N	N	N	N		N	1145	146	2	14.61	2291	2	5.41	1146	1146	1145	1148	850	999	1145.50	0.00	0	0	1196	1097	1048	949	900	1073	925	178	149	500	590	1	1	35599885	408	-23.37	0.71	12	0.00	-49.00	1603.00	2500	20230516	-54.20	845	20231027	35.50	2500	-54.20	20230516	845	35.50	20231027	2500	-54.20	20230516	845	35.50	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
81	20231117	090258	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	1196	1097	1048	949	900	1073	925	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
82	20231116	160258	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	36467	35	100.00	1147	1147	1000	1148	850	999	1041.91	0.00	0	0	999	999	999	999	999	999	999	178	149	500	590	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
83	20231116	150257	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	36467	35	100.00	1147	1147	1000	1148	850	999	1041.91	0.00	0	0	999	999	999	999	999	999	999	178	149	500	590	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
84	20231116	140253	57	100.00	KONEX			N	N	N	N		N	1110	111	2	11.11	14467	13	37.14	1147	1147	1110	1148	850	999	1112.85	0.00	0	0	999	999	999	999	999	999	999	178	149	500	590	1	1	35599885	395	-22.65	0.69	12	0.00	-49.00	1603.00	2500	20230516	-55.60	845	20231027	31.36	2500	-55.60	20230516	845	31.36	20231027	2500	-55.60	20230516	845	31.36	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
85	20231116	130257	57	100.00	KONEX			N	N	N	N		N	1110	111	2	11.11	14467	13	37.14	1147	1147	1110	1148	850	999	1112.85	0.00	0	0	999	999	999	999	999	999	999	178	149	500	590	1	1	35599885	395	-22.65	0.69	12	0.00	-49.00	1603.00	2500	20230516	-55.60	845	20231027	31.36	2500	-55.60	20230516	845	31.36	20231027	2500	-55.60	20230516	845	31.36	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
86	20231116	120258	57	100.00	KONEX			N	N	N	N		N	1110	111	2	11.11	14467	13	37.14	1147	1147	1110	1148	850	999	1112.85	0.00	0	0	999	999	999	999	999	999	999	178	149	500	590	1	1	35599885	395	-22.65	0.69	12	0.00	-49.00	1603.00	2500	20230516	-55.60	845	20231027	31.36	2500	-55.60	20230516	845	31.36	20231027	2500	-55.60	20230516	845	31.36	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
87	20231116	110256	57	100.00	KONEX			N	N	N	N		N	1110	111	2	11.11	14467	13	37.14	1147	1147	1110	1148	850	999	1112.85	0.00	0	0	999	999	999	999	999	999	999	178	149	500	590	1	1	35599885	395	-22.65	0.69	12	0.00	-49.00	1603.00	2500	20230516	-55.60	845	20231027	31.36	2500	-55.60	20230516	845	31.36	20231027	2500	-55.60	20230516	845	31.36	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
88	20231116	100254	57	100.00	KONEX			N	N	N	N		N	1147	148	2	14.81	1147	1	2.86	1147	1147	1147	1148	850	999	1147.00	0.00	0	0	999	999	999	999	999	999	999	178	149	500	590	1	1	35599885	408	-23.41	0.72	12	0.00	-49.00	1603.00	2500	20230516	-54.12	845	20231027	35.74	2500	-54.12	20230516	845	35.74	20231027	2500	-54.12	20230516	845	35.74	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
89	20231116	090253	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
90	20231115	160243	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	34965	35	233.33	999	999	999	1150	850	1000	999.00	0.00	0	0	1361	1180	1090	909	819	1135	864	178	150	500	600	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
91	20231115	150258	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	34965	35	233.33	999	999	999	1150	850	1000	999.00	0.00	0	0	1361	1180	1090	909	819	1135	864	178	150	500	600	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
92	20231115	140301	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	34965	35	233.33	999	999	999	1150	850	1000	999.00	0.00	0	0	1361	1180	1090	909	819	1135	864	178	150	500	600	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
93	20231115	130300	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	23976	24	160.00	999	999	999	1150	850	1000	999.00	0.00	0	0	1361	1180	1090	909	819	1135	864	178	150	500	600	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
94	20231115	120301	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	17982	18	120.00	999	999	999	1150	850	1000	999.00	0.00	0	0	1361	1180	1090	909	819	1135	864	178	150	500	600	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
95	20231115	110303	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1361	1180	1090	909	819	1135	864	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
96	20231115	100259	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1361	1180	1090	909	819	1135	864	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
97	20231115	090257	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1361	1180	1090	909	819	1135	864	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
98	20231114	160257	57	100.00	KONEX			N	N	N	N		N	1000	-107	5	-9.67	16071	15	1.26	1271	1271	1000	1273	941	1107	1071.40	0.00	0	0	1219	1162	1076	1019	933	1191	1048	178	166	500	660	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
99	20231114	150255	57	100.00	KONEX			N	N	N	N		N	1000	-107	5	-9.67	16071	15	1.26	1271	1271	1000	1273	941	1107	1071.40	0.00	0	0	1219	1162	1076	1019	933	1191	1048	178	166	500	660	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
100	20231114	140256	57	100.00	KONEX			N	N	N	N		N	1000	-107	5	-9.67	16071	15	1.26	1271	1271	1000	1273	941	1107	1071.40	0.00	0	0	1219	1162	1076	1019	933	1191	1048	178	166	500	660	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
101	20231114	130257	57	100.00	KONEX			N	N	N	N		N	1000	-107	5	-9.67	16071	15	1.26	1271	1271	1000	1273	941	1107	1071.40	0.00	0	0	1219	1162	1076	1019	933	1191	1048	178	166	500	660	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
102	20231114	120256	57	100.00	KONEX			N	N	N	N		N	1200	93	2	8.40	6071	5	0.42	1271	1271	1200	1273	941	1107	1214.20	0.00	0	0	1219	1162	1076	1019	933	1191	1048	178	166	500	660	1	1	35599885	427	-24.49	0.75	12	0.00	-49.00	1603.00	2500	20230516	-52.00	845	20231027	42.01	2500	-52.00	20230516	845	42.01	20231027	2500	-52.00	20230516	845	42.01	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
103	20231114	110300	57	100.00	KONEX			N	N	N	N		N	1200	93	2	8.40	6071	5	0.42	1271	1271	1200	1273	941	1107	1214.20	0.00	0	0	1219	1162	1076	1019	933	1191	1048	178	166	500	660	1	1	35599885	427	-24.49	0.75	12	0.00	-49.00	1603.00	2500	20230516	-52.00	845	20231027	42.01	2500	-52.00	20230516	845	42.01	20231027	2500	-52.00	20230516	845	42.01	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
104	20231114	100257	57	100.00	KONEX			N	N	N	N		N	1271	164	2	14.81	1271	1	0.08	1271	1271	1271	1273	941	1107	1271.00	0.00	0	0	1219	1162	1076	1019	933	1191	1048	178	166	500	660	1	1	35599885	452	-25.94	0.79	12	0.00	-49.00	1603.00	2500	20230516	-49.16	845	20231027	50.41	2500	-49.16	20230516	845	50.41	20231027	2500	-49.16	20230516	845	50.41	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
105	20231114	090255	57	100.00	KONEX			N	N	N	N		N	1107	0	3	0.00	0	0	0.00	0	0	0	1273	941	1107	0.00	0.00	0	0	1219	1162	1076	1019	933	1191	1048	178	166	500	660	1	1	35599885	394	-22.59	0.69	12	0.00	-49.00	1603.00	2500	20230516	-55.72	845	20231027	31.01	2500	-55.72	20230516	845	31.01	20231027	2500	-55.72	20230516	845	31.01	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
106	20231113	160254	57	100.00	KONEX			N	N	N	N		N	1107	117	2	11.82	1196155	1186	78.39	990	1133	990	1138	842	990	1008.56	0.00	0	0	1050	1020	960	930	870	1035	945	178	148	500	590	1	1	35599885	394	-22.59	0.69	12	0.00	-49.00	1603.00	2500	20230516	-55.72	845	20231027	31.01	2500	-55.72	20230516	845	31.01	20231027	2500	-55.72	20230516	845	31.01	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
107	20231113	150253	57	100.00	KONEX			N	N	N	N		N	1107	117	2	11.82	1196155	1186	78.39	990	1133	990	1138	842	990	1008.56	0.00	0	0	1050	1020	960	930	870	1035	945	178	148	500	590	1	1	35599885	394	-22.59	0.69	12	0.00	-49.00	1603.00	2500	20230516	-55.72	845	20231027	31.01	2500	-55.72	20230516	845	31.01	20231027	2500	-55.72	20230516	845	31.01	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
108	20231113	140252	57	100.00	KONEX			N	N	N	N		N	1107	117	2	11.82	1196155	1186	78.39	990	1133	990	1138	842	990	1008.56	0.00	0	0	1050	1020	960	930	870	1035	945	178	148	500	590	1	1	35599885	394	-22.59	0.69	12	0.00	-49.00	1603.00	2500	20230516	-55.72	845	20231027	31.01	2500	-55.72	20230516	845	31.01	20231027	2500	-55.72	20230516	845	31.01	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
109	20231113	130251	57	100.00	KONEX			N	N	N	N		N	1109	119	2	12.02	1116451	1114	73.63	990	1133	990	1138	842	990	1002.20	0.00	0	0	1050	1020	960	930	870	1035	945	178	148	500	590	1	1	35599885	395	-22.63	0.69	12	0.00	-49.00	1603.00	2500	20230516	-55.64	845	20231027	31.24	2500	-55.64	20230516	845	31.24	20231027	2500	-55.64	20230516	845	31.24	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
110	20231113	120252	57	100.00	KONEX			N	N	N	N		N	1109	119	2	12.02	1116451	1114	73.63	990	1133	990	1138	842	990	1002.20	0.00	0	0	1050	1020	960	930	870	1035	945	178	148	500	590	1	1	35599885	395	-22.63	0.69	12	0.00	-49.00	1603.00	2500	20230516	-55.64	845	20231027	31.24	2500	-55.64	20230516	845	31.24	20231027	2500	-55.64	20230516	845	31.24	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
111	20231113	110250	57	100.00	KONEX			N	N	N	N		N	1114	124	2	12.53	1005551	1014	67.02	990	1133	990	1138	842	990	991.67	0.00	0	0	1050	1020	960	930	870	1035	945	178	148	500	590	1	1	35599885	397	-22.73	0.69	12	0.00	-49.00	1603.00	2500	20230516	-55.44	845	20231027	31.83	2500	-55.44	20230516	845	31.83	20231027	2500	-55.44	20230516	845	31.83	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
112	20231113	100251	57	100.00	KONEX			N	N	N	N		N	1114	124	2	12.53	1005551	1014	67.02	990	1133	990	1138	842	990	991.67	0.00	0	0	1050	1020	960	930	870	1035	945	178	148	500	590	1	1	35599885	397	-22.73	0.69	12	0.00	-49.00	1603.00	2500	20230516	-55.44	845	20231027	31.83	2500	-55.44	20230516	845	31.83	20231027	2500	-55.44	20230516	845	31.83	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
113	20231113	090252	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	990990	1001	66.16	990	990	990	1138	842	990	990.00	0.00	0	0	1050	1020	960	930	870	1035	945	178	148	500	590	1	1	35599885	352	-20.20	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.40	845	20231027	17.16	2500	-60.40	20230516	845	17.16	20231027	2500	-60.40	20230516	845	17.16	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
114	20231110	160253	57	100.00	KONEX			N	N	N	N		N	990	90	2	10.00	1362440	1513	5043.33	900	990	900	1035	765	900	900.25	0.00	0	0	900	900	900	900	900	900	900	178	135	500	540	1	1	35599885	352	-20.20	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.40	845	20231027	17.16	2500	-60.40	20230516	845	17.16	20231027	2500	-60.40	20230516	845	17.16	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
115	20231110	150256	57	100.00	KONEX			N	N	N	N		N	990	90	2	10.00	1358480	1509	5030.00	900	990	900	1035	765	900	900.25	0.00	0	0	900	900	900	900	900	900	900	178	135	500	540	1	1	35599885	352	-20.20	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.40	845	20231027	17.16	2500	-60.40	20230516	845	17.16	20231027	2500	-60.40	20230516	845	17.16	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
116	20231110	140254	57	100.00	KONEX			N	N	N	N		N	990	90	2	10.00	1358480	1509	5030.00	900	990	900	1035	765	900	900.25	0.00	0	0	900	900	900	900	900	900	900	178	135	500	540	1	1	35599885	352	-20.20	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.40	845	20231027	17.16	2500	-60.40	20230516	845	17.16	20231027	2500	-60.40	20230516	845	17.16	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
117	20231110	130256	57	100.00	KONEX			N	N	N	N		N	990	90	2	10.00	457290	508	1693.33	900	990	900	1035	765	900	900.18	0.00	0	0	900	900	900	900	900	900	900	178	135	500	540	1	1	35599885	352	-20.20	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.40	845	20231027	17.16	2500	-60.40	20230516	845	17.16	20231027	2500	-60.40	20230516	845	17.16	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
118	20231110	120253	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	456300	507	1690.00	900	900	900	1035	765	900	900.00	0.00	0	0	900	900	900	900	900	900	900	178	135	500	540	1	1	35599885	320	-18.37	0.56	12	0.00	-49.00	1603.00	2500	20230516	-64.00	845	20231027	6.51	2500	-64.00	20230516	845	6.51	20231027	2500	-64.00	20230516	845	6.51	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
119	20231110	110253	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	456300	507	1690.00	900	900	900	1035	765	900	900.00	0.00	0	0	900	900	900	900	900	900	900	178	135	500	540	1	1	35599885	320	-18.37	0.56	12	0.00	-49.00	1603.00	2500	20230516	-64.00	845	20231027	6.51	2500	-64.00	20230516	845	6.51	20231027	2500	-64.00	20230516	845	6.51	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
120	20231110	100255	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	1800	2	6.67	900	900	900	1035	765	900	900.00	0.00	0	0	900	900	900	900	900	900	900	178	135	500	540	1	1	35599885	320	-18.37	0.56	12	0.00	-49.00	1603.00	2500	20230516	-64.00	845	20231027	6.51	2500	-64.00	20230516	845	6.51	20231027	2500	-64.00	20230516	845	6.51	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
121	20231110	090251	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	900	1	3.33	900	900	900	1035	765	900	900.00	0.00	0	0	900	900	900	900	900	900	900	178	135	500	540	1	1	35599885	320	-18.37	0.56	12	0.00	-49.00	1603.00	2500	20230516	-64.00	845	20231027	6.51	2500	-64.00	20230516	845	6.51	20231027	2500	-64.00	20230516	845	6.51	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
122	20231109	160247	57	100.00	KONEX			N	N	N	N		N	900	-50	5	-5.26	27000	30	3000.00	900	900	900	1092	808	950	900.00	0.00	0	0	950	950	950	950	950	950	950	178	142	500	570	1	1	35599885	320	-18.37	0.56	12	0.00	-49.00	1603.00	2500	20230516	-64.00	845	20231027	6.51	2500	-64.00	20230516	845	6.51	20231027	2500	-64.00	20230516	845	6.51	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
123	20231109	150249	57	100.00	KONEX			N	N	N	N		N	900	-50	5	-5.26	27000	30	3000.00	900	900	900	1092	808	950	900.00	0.00	0	0	950	950	950	950	950	950	950	178	142	500	570	1	1	35599885	320	-18.37	0.56	12	0.00	-49.00	1603.00	2500	20230516	-64.00	845	20231027	6.51	2500	-64.00	20230516	845	6.51	20231027	2500	-64.00	20230516	845	6.51	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
124	20231109	140248	57	100.00	KONEX			N	N	N	N		N	900	-50	5	-5.26	27000	30	3000.00	900	900	900	1092	808	950	900.00	0.00	0	0	950	950	950	950	950	950	950	178	142	500	570	1	1	35599885	320	-18.37	0.56	12	0.00	-49.00	1603.00	2500	20230516	-64.00	845	20231027	6.51	2500	-64.00	20230516	845	6.51	20231027	2500	-64.00	20230516	845	6.51	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
125	20231109	130249	57	100.00	KONEX			N	N	N	N		N	900	-50	5	-5.26	27000	30	3000.00	900	900	900	1092	808	950	900.00	0.00	0	0	950	950	950	950	950	950	950	178	142	500	570	1	1	35599885	320	-18.37	0.56	12	0.00	-49.00	1603.00	2500	20230516	-64.00	845	20231027	6.51	2500	-64.00	20230516	845	6.51	20231027	2500	-64.00	20230516	845	6.51	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
126	20231109	120250	57	100.00	KONEX			N	N	N	N		N	900	-50	5	-5.26	26100	29	2900.00	900	900	900	1092	808	950	900.00	0.00	0	0	950	950	950	950	950	950	950	178	142	500	570	1	1	35599885	320	-18.37	0.56	12	0.00	-49.00	1603.00	2500	20230516	-64.00	845	20231027	6.51	2500	-64.00	20230516	845	6.51	20231027	2500	-64.00	20230516	845	6.51	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
127	20231109	110250	57	100.00	KONEX			N	N	N	N		N	900	-50	5	-5.26	16200	18	1800.00	900	900	900	1092	808	950	900.00	0.00	0	0	950	950	950	950	950	950	950	178	142	500	570	1	1	35599885	320	-18.37	0.56	12	0.00	-49.00	1603.00	2500	20230516	-64.00	845	20231027	6.51	2500	-64.00	20230516	845	6.51	20231027	2500	-64.00	20230516	845	6.51	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
128	20231109	100247	57	100.00	KONEX			N	N	N	N		N	900	-50	5	-5.26	16200	18	1800.00	900	900	900	1092	808	950	900.00	0.00	0	0	950	950	950	950	950	950	950	178	142	500	570	1	1	35599885	320	-18.37	0.56	12	0.00	-49.00	1603.00	2500	20230516	-64.00	845	20231027	6.51	2500	-64.00	20230516	845	6.51	20231027	2500	-64.00	20230516	845	6.51	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
129	20231109	090248	57	100.00	KONEX			N	N	N	N		N	900	-50	5	-5.26	900	1	100.00	900	900	900	1092	808	950	900.00	0.00	0	0	950	950	950	950	950	950	950	178	142	500	570	1	1	35599885	320	-18.37	0.56	12	0.00	-49.00	1603.00	2500	20230516	-64.00	845	20231027	6.51	2500	-64.00	20230516	845	6.51	20231027	2500	-64.00	20230516	845	6.51	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
130	20231108	160247	57	100.00	KONEX			N	N	N	N		N	950	70	2	7.95	950	1	0.01	950	950	950	1012	748	880	950.00	0.00	0	0	1058	968	909	819	760	939	790	178	132	500	520	1	1	35599885	338	-19.39	0.59	12	0.00	-49.00	1603.00	2500	20230516	-62.00	845	20231027	12.43	2500	-62.00	20230516	845	12.43	20231027	2500	-62.00	20230516	845	12.43	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
131	20231108	150248	57	100.00	KONEX			N	N	N	N		N	950	70	2	7.95	950	1	0.01	950	950	950	1012	748	880	950.00	0.00	0	0	1058	968	909	819	760	939	790	178	132	500	520	1	1	35599885	338	-19.39	0.59	12	0.00	-49.00	1603.00	2500	20230516	-62.00	845	20231027	12.43	2500	-62.00	20230516	845	12.43	20231027	2500	-62.00	20230516	845	12.43	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
132	20231108	140246	57	100.00	KONEX			N	N	N	N		N	950	70	2	7.95	950	1	0.01	950	950	950	1012	748	880	950.00	0.00	0	0	1058	968	909	819	760	939	790	178	132	500	520	1	1	35599885	338	-19.39	0.59	12	0.00	-49.00	1603.00	2500	20230516	-62.00	845	20231027	12.43	2500	-62.00	20230516	845	12.43	20231027	2500	-62.00	20230516	845	12.43	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
133	20231108	130247	57	100.00	KONEX			N	N	N	N		N	950	70	2	7.95	950	1	0.01	950	950	950	1012	748	880	950.00	0.00	0	0	1058	968	909	819	760	939	790	178	132	500	520	1	1	35599885	338	-19.39	0.59	12	0.00	-49.00	1603.00	2500	20230516	-62.00	845	20231027	12.43	2500	-62.00	20230516	845	12.43	20231027	2500	-62.00	20230516	845	12.43	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
134	20231108	120249	57	100.00	KONEX			N	N	N	N		N	950	70	2	7.95	950	1	0.01	950	950	950	1012	748	880	950.00	0.00	0	0	1058	968	909	819	760	939	790	178	132	500	520	1	1	35599885	338	-19.39	0.59	12	0.00	-49.00	1603.00	2500	20230516	-62.00	845	20231027	12.43	2500	-62.00	20230516	845	12.43	20231027	2500	-62.00	20230516	845	12.43	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
135	20231108	110247	57	100.00	KONEX			N	N	N	N		N	950	70	2	7.95	950	1	0.01	950	950	950	1012	748	880	950.00	0.00	0	0	1058	968	909	819	760	939	790	178	132	500	520	1	1	35599885	338	-19.39	0.59	12	0.00	-49.00	1603.00	2500	20230516	-62.00	845	20231027	12.43	2500	-62.00	20230516	845	12.43	20231027	2500	-62.00	20230516	845	12.43	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
136	20231108	100247	57	100.00	KONEX			N	N	N	N		N	950	70	2	7.95	950	1	0.01	950	950	950	1012	748	880	950.00	0.00	0	0	1058	968	909	819	760	939	790	178	132	500	520	1	1	35599885	338	-19.39	0.59	12	0.00	-49.00	1603.00	2500	20230516	-62.00	845	20231027	12.43	2500	-62.00	20230516	845	12.43	20231027	2500	-62.00	20230516	845	12.43	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
137	20231108	090246	57	100.00	KONEX			N	Y	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	1058	968	909	819	760	939	790	178	132	500	520	1	1	35599885	313	-17.96	0.55	12	0.00	-49.00	1603.00	2500	20230516	-64.80	845	20231027	4.14	2500	-64.80	20230516	845	4.14	20231027	2500	-64.80	20230516	845	4.14	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
138	20231107	160247	57	100.00	KONEX			N	N	N	N		N	880	-119	5	-11.91	5796990	6759	7427.47	999	999	850	1148	850	999	857.67	0.00	0	0	1001	999	997	995	993	1001	997	178	149	500	590	1	1	35599885	313	-17.96	0.55	12	0.02	-49.00	1603.00	2500	20230516	-64.80	845	20231027	4.14	2500	-64.80	20230516	845	4.14	20231027	2500	-64.80	20230516	845	4.14	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
139	20231107	150247	57	100.00	KONEX			N	N	N	N		N	850	-149	4	-14.91	5525721	6443	7080.22	999	999	850	1148	850	999	857.63	0.00	0	0	1001	999	997	995	993	1001	997	178	149	500	590	1	1	35599885	303	-17.35	0.53	12	0.02	-49.00	1603.00	2500	20230516	-66.00	845	20231027	0.59	2500	-66.00	20230516	845	0.59	20231027	2500	-66.00	20230516	845	0.59	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
140	20231107	140249	57	100.00	KONEX			N	N	N	N		N	860	-139	5	-13.91	3573661	4150	4560.44	999	999	850	1148	850	999	861.12	0.00	0	0	1001	999	997	995	993	1001	997	178	149	500	590	1	1	35599885	306	-17.55	0.54	12	0.01	-49.00	1603.00	2500	20230516	-65.60	845	20231027	1.78	2500	-65.60	20230516	845	1.78	20231027	2500	-65.60	20230516	845	1.78	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
141	20231107	130247	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	3996	4	4.40	999	999	999	1148	850	999	999.00	0.00	0	0	1001	999	997	995	993	1001	997	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
142	20231107	120247	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	999	1	1.10	999	999	999	1148	850	999	999.00	0.00	0	0	1001	999	997	995	993	1001	997	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
143	20231107	110246	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	999	1	1.10	999	999	999	1148	850	999	999.00	0.00	0	0	1001	999	997	995	993	1001	997	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
144	20231107	100249	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	1001	999	997	995	993	1001	997	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
145	20231107	090243	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	1001	999	997	995	993	1001	997	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
146	20231106	160241	57	100.00	KONEX			N	N	N	N		N	999	4	2	0.40	90549	91	14.42	995	999	995	1144	846	995	995.04	0.00	0	0	1001	997	996	992	991	997	992	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
147	20231106	150243	57	100.00	KONEX			N	N	N	N		N	999	4	2	0.40	90549	91	14.42	995	999	995	1144	846	995	995.04	0.00	0	0	1001	997	996	992	991	997	992	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
148	20231106	140241	57	100.00	KONEX			N	N	N	N		N	999	4	2	0.40	90549	91	14.42	995	999	995	1144	846	995	995.04	0.00	0	0	1001	997	996	992	991	997	992	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
149	20231106	130244	57	100.00	KONEX			N	N	N	N		N	999	4	2	0.40	90549	91	14.42	995	999	995	1144	846	995	995.04	0.00	0	0	1001	997	996	992	991	997	992	178	149	500	590	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
150	20231106	120243	57	100.00	KONEX			N	N	N	N		N	995	0	3	0.00	89550	90	14.26	995	995	995	1144	846	995	995.00	0.00	0	0	1001	997	996	992	991	997	992	178	149	500	590	1	1	35599885	354	-20.31	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.20	845	20231027	17.75	2500	-60.20	20230516	845	17.75	20231027	2500	-60.20	20230516	845	17.75	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
151	20231106	110244	57	100.00	KONEX			N	N	N	N		N	995	0	3	0.00	0	0	0.00	0	0	0	1144	846	995	0.00	0.00	0	0	1001	997	996	992	991	997	992	178	149	500	590	1	1	35599885	354	-20.31	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.20	845	20231027	17.75	2500	-60.20	20230516	845	17.75	20231027	2500	-60.20	20230516	845	17.75	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
152	20231106	100232	57	100.00	KONEX			N	N	N	N		N	995	0	3	0.00	0	0	0.00	0	0	0	1144	846	995	0.00	0.00	0	0	1001	997	996	992	991	997	992	178	149	500	590	1	1	35599885	354	-20.31	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.20	845	20231027	17.75	2500	-60.20	20230516	845	17.75	20231027	2500	-60.20	20230516	845	17.75	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
153	20231106	090244	57	100.00	KONEX			N	N	N	N		N	995	0	3	0.00	0	0	0.00	0	0	0	1144	846	995	0.00	0.00	0	0	1001	997	996	992	991	997	992	178	149	500	590	1	1	35599885	354	-20.31	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.20	845	20231027	17.75	2500	-60.20	20230516	845	17.75	20231027	2500	-60.20	20230516	845	17.75	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
154	20231103	160239	57	100.00	KONEX			N	N	N	N		N	995	-5	5	-0.50	629535	631	31.52	1000	1000	995	1150	850	1000	997.68	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	178	150	500	600	1	1	35599885	354	-20.31	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.20	845	20231027	17.75	2500	-60.20	20230516	845	17.75	20231027	2500	-60.20	20230516	845	17.75	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
155	20231103	150241	57	100.00	KONEX			N	N	N	N		N	995	-5	5	-0.50	629535	631	31.52	1000	1000	995	1150	850	1000	997.68	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	178	150	500	600	1	1	35599885	354	-20.31	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.20	845	20231027	17.75	2500	-60.20	20230516	845	17.75	20231027	2500	-60.20	20230516	845	17.75	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
156	20231103	140242	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	420585	421	21.03	1000	1000	999	1150	850	1000	999.01	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	178	150	500	600	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
157	20231103	130240	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	20985	21	1.05	1000	1000	999	1150	850	1000	999.29	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	178	150	500	600	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
158	20231103	120240	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	19986	20	1.00	1000	1000	999	1150	850	1000	999.30	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	178	150	500	600	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
159	20231103	110242	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	9996	10	0.50	1000	1000	999	1150	850	1000	999.60	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	178	150	500	600	1	1	35599885	356	-20.39	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.04	845	20231027	18.22	2500	-60.04	20230516	845	18.22	20231027	2500	-60.04	20230516	845	18.22	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
160	20231103	100238	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	6000	6	0.30	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
161	20231103	090239	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
162	20231102	160238	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	2002000	2002	100100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1198	1098	1049	949	900	1074	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.01	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
163	20231102	150241	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	2002000	2002	100100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1198	1098	1049	949	900	1074	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.01	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
164	20231102	140238	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	2002000	2002	100100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1198	1098	1049	949	900	1074	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.01	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
165	20231102	130239	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1031000	1031	51550.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1198	1098	1049	949	900	1074	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
166	20231102	120237	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	2000	2	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1198	1098	1049	949	900	1074	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
167	20231102	110236	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	2000	2	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1198	1098	1049	949	900	1074	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
168	20231102	100237	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1198	1098	1049	949	900	1074	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
169	20231102	090240	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1198	1098	1049	949	900	1074	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
170	20231101	160237	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	2149	2	0.07	1149	1149	1000	1150	850	1000	1074.50	0.00	0	0	1044	1022	978	956	912	1033	967	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
171	20231101	150238	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	2149	2	0.07	1149	1149	1000	1150	850	1000	1074.50	0.00	0	0	1044	1022	978	956	912	1033	967	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
172	20231101	140235	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	2149	2	0.07	1149	1149	1000	1150	850	1000	1074.50	0.00	0	0	1044	1022	978	956	912	1033	967	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
173	20231101	130238	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	2149	2	0.07	1149	1149	1000	1150	850	1000	1074.50	0.00	0	0	1044	1022	978	956	912	1033	967	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
174	20231101	120241	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	2149	2	0.07	1149	1149	1000	1150	850	1000	1074.50	0.00	0	0	1044	1022	978	956	912	1033	967	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
175	20231101	110242	57	100.00	KONEX			N	N	N	N		N	1149	149	2	14.90	1149	1	0.03	1149	1149	1149	1150	850	1000	1149.00	0.00	0	0	1044	1022	978	956	912	1033	967	178	150	500	600	1	1	35599885	409	-23.45	0.72	12	0.00	-49.00	1603.00	2500	20230516	-54.04	845	20231027	35.98	2500	-54.04	20230516	845	35.98	20231027	2500	-54.04	20230516	845	35.98	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
176	20231101	100240	57	100.00	KONEX			N	N	N	N		N	1149	149	2	14.90	1149	1	0.03	1149	1149	1149	1150	850	1000	1149.00	0.00	0	0	1044	1022	978	956	912	1033	967	178	150	500	600	1	1	35599885	409	-23.45	0.72	12	0.00	-49.00	1603.00	2500	20230516	-54.04	845	20231027	35.98	2500	-54.04	20230516	845	35.98	20231027	2500	-54.04	20230516	845	35.98	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
177	20231101	090240	57	100.00	KONEX			N	N	N	N		N	1149	149	2	14.90	1149	1	0.03	1149	1149	1149	1150	850	1000	1149.00	0.00	0	0	1044	1022	978	956	912	1033	967	178	150	500	600	1	1	35599885	409	-23.45	0.72	12	0.00	-49.00	1603.00	2500	20230516	-54.04	845	20231027	35.98	2500	-54.04	20230516	845	35.98	20231027	2500	-54.04	20230516	845	35.98	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N