KissMeData/066830/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	160635	57	100.00	KONEX			N	N	N	N		N	1880	120	2	6.82	16499	9	900.00	1700	1898	1700	2020	1496	1760	1833.22	0.00	0	0	1760	1760	1760	1760	1760	1760	1760	28	260	500	1090	1	1	5667180	107	6.06	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.34	1551	20231114	21.21	3205	-41.34	20230313	1551	21.21	20231114	3205	-41.34	20230313	1551	21.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
3	20231130	150636	57	100.00	KONEX			N	N	N	N		N	1751	-9	5	-0.51	10859	6	600.00	1700	1898	1700	2020	1496	1760	1809.83	0.00	0	0	1760	1760	1760	1760	1760	1760	1760	28	260	500	1090	1	1	5667180	99	5.65	0.85	12	0.00	310.00	2068.00	3205	20230313	-45.37	1551	20231114	12.89	3205	-45.37	20230313	1551	12.89	20231114	3205	-45.37	20230313	1551	12.89	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
4	20231130	140632	57	100.00	KONEX			N	N	N	N		N	1751	-9	5	-0.51	10859	6	600.00	1700	1898	1700	2020	1496	1760	1809.83	0.00	0	0	1760	1760	1760	1760	1760	1760	1760	28	260	500	1090	1	1	5667180	99	5.65	0.85	12	0.00	310.00	2068.00	3205	20230313	-45.37	1551	20231114	12.89	3205	-45.37	20230313	1551	12.89	20231114	3205	-45.37	20230313	1551	12.89	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
5	20231130	130630	57	100.00	KONEX			N	N	N	N		N	1751	-9	5	-0.51	10859	6	600.00	1700	1898	1700	2020	1496	1760	1809.83	0.00	0	0	1760	1760	1760	1760	1760	1760	1760	28	260	500	1090	1	1	5667180	99	5.65	0.85	12	0.00	310.00	2068.00	3205	20230313	-45.37	1551	20231114	12.89	3205	-45.37	20230313	1551	12.89	20231114	3205	-45.37	20230313	1551	12.89	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
6	20231130	120641	57	100.00	KONEX			N	N	N	N		N	1751	-9	5	-0.51	10859	6	600.00	1700	1898	1700	2020	1496	1760	1809.83	0.00	0	0	1760	1760	1760	1760	1760	1760	1760	28	260	500	1090	1	1	5667180	99	5.65	0.85	12	0.00	310.00	2068.00	3205	20230313	-45.37	1551	20231114	12.89	3205	-45.37	20230313	1551	12.89	20231114	3205	-45.37	20230313	1551	12.89	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
7	20231130	110635	57	100.00	KONEX			N	N	N	N		N	1898	138	2	7.84	3598	2	200.00	1700	1898	1700	2020	1496	1760	1799.00	0.00	0	0	1760	1760	1760	1760	1760	1760	1760	28	260	500	1090	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1551	20231114	22.37	3205	-40.78	20230313	1551	22.37	20231114	3205	-40.78	20230313	1551	22.37	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
8	20231130	100631	57	100.00	KONEX			N	N	N	N		N	1898	138	2	7.84	3598	2	200.00	1700	1898	1700	2020	1496	1760	1799.00	0.00	0	0	1760	1760	1760	1760	1760	1760	1760	28	260	500	1090	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1551	20231114	22.37	3205	-40.78	20230313	1551	22.37	20231114	3205	-40.78	20230313	1551	22.37	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
9	20231130	090632	57	100.00	KONEX			N	N	N	N		N	1700	-60	5	-3.41	1700	1	100.00	1700	1700	1700	2020	1496	1760	1700.00	0.00	0	0	1760	1760	1760	1760	1760	1760	1760	28	260	500	1090	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.96	1551	20231114	9.61	3205	-46.96	20230313	1551	9.61	20231114	3205	-46.96	20230313	1551	9.61	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
10	20231129	160629	57	100.00	KONEX			N	N	N	N		N	1760	-120	5	-6.38	1760	1	0.00	1760	1760	1760	2160	1598	1880	1760.00	0.00	0	0	1880	1880	1880	1880	1880	1880	1880	28	280	500	1160	1	1	5667180	100	5.68	0.85	12	0.00	310.00	2068.00	3205	20230313	-45.09	1551	20231114	13.48	3205	-45.09	20230313	1551	13.48	20231114	3205	-45.09	20230313	1551	13.48	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
11	20231129	150633	57	100.00	KONEX			N	N	N	N		N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	0.00	0	0	1880	1880	1880	1880	1880	1880	1880	28	280	500	1160	1	1	5667180	107	6.06	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.34	1551	20231114	21.21	3205	-41.34	20230313	1551	21.21	20231114	3205	-41.34	20230313	1551	21.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
12	20231129	140630	57	100.00	KONEX			N	N	N	N		N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	0.00	0	0	1880	1880	1880	1880	1880	1880	1880	28	280	500	1160	1	1	5667180	107	6.06	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.34	1551	20231114	21.21	3205	-41.34	20230313	1551	21.21	20231114	3205	-41.34	20230313	1551	21.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
13	20231129	130633	57	100.00	KONEX			N	N	N	N		N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	0.00	0	0	1880	1880	1880	1880	1880	1880	1880	28	280	500	1160	1	1	5667180	107	6.06	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.34	1551	20231114	21.21	3205	-41.34	20230313	1551	21.21	20231114	3205	-41.34	20230313	1551	21.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
14	20231129	120632	57	100.00	KONEX			N	N	N	N		N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	0.00	0	0	1880	1880	1880	1880	1880	1880	1880	28	280	500	1160	1	1	5667180	107	6.06	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.34	1551	20231114	21.21	3205	-41.34	20230313	1551	21.21	20231114	3205	-41.34	20230313	1551	21.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
15	20231129	110633	57	100.00	KONEX			N	N	N	N		N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	0.00	0	0	1880	1880	1880	1880	1880	1880	1880	28	280	500	1160	1	1	5667180	107	6.06	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.34	1551	20231114	21.21	3205	-41.34	20230313	1551	21.21	20231114	3205	-41.34	20230313	1551	21.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
16	20231129	100632	57	100.00	KONEX			N	N	N	N		N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	0.00	0	0	1880	1880	1880	1880	1880	1880	1880	28	280	500	1160	1	1	5667180	107	6.06	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.34	1551	20231114	21.21	3205	-41.34	20230313	1551	21.21	20231114	3205	-41.34	20230313	1551	21.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
17	20231129	090629	57	100.00	KONEX			N	N	N	N		N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	0.00	0	0	1880	1880	1880	1880	1880	1880	1880	28	280	500	1160	1	1	5667180	107	6.06	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.34	1551	20231114	21.21	3205	-41.34	20230313	1551	21.21	20231114	3205	-41.34	20230313	1551	21.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
18	20231128	160630	57	100.00	KONEX			N	N	N	N		N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	0.00	0	0	1997	1938	1839	1780	1681	1889	1731	28	280	500	1160	1	1	5667180	107	6.06	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.34	1551	20231114	21.21	3205	-41.34	20230313	1551	21.21	20231114	3205	-41.34	20230313	1551	21.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
19	20231128	150549	57	100.00	KONEX			N	N	N	N		N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	0.00	0	0	1997	1938	1839	1780	1681	1889	1731	28	280	500	1160	1	1	5667180	107	6.06	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.34	1551	20231114	21.21	3205	-41.34	20230313	1551	21.21	20231114	3205	-41.34	20230313	1551	21.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
20	20231128	140630	57	100.00	KONEX			N	N	N	N		N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	0.00	0	0	1997	1938	1839	1780	1681	1889	1731	28	280	500	1160	1	1	5667180	107	6.06	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.34	1551	20231114	21.21	3205	-41.34	20230313	1551	21.21	20231114	3205	-41.34	20230313	1551	21.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
21	20231128	130626	57	100.00	KONEX			N	N	N	N		N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	0.00	0	0	1997	1938	1839	1780	1681	1889	1731	28	280	500	1160	1	1	5667180	107	6.06	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.34	1551	20231114	21.21	3205	-41.34	20230313	1551	21.21	20231114	3205	-41.34	20230313	1551	21.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
22	20231128	120628	57	100.00	KONEX			N	N	N	N		N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	0.00	0	0	1997	1938	1839	1780	1681	1889	1731	28	280	500	1160	1	1	5667180	107	6.06	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.34	1551	20231114	21.21	3205	-41.34	20230313	1551	21.21	20231114	3205	-41.34	20230313	1551	21.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
23	20231128	110627	57	100.00	KONEX			N	N	N	N		N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	0.00	0	0	1997	1938	1839	1780	1681	1889	1731	28	280	500	1160	1	1	5667180	107	6.06	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.34	1551	20231114	21.21	3205	-41.34	20230313	1551	21.21	20231114	3205	-41.34	20230313	1551	21.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
24	20231128	100627	57	100.00	KONEX			N	N	N	N		N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	0.00	0	0	1997	1938	1839	1780	1681	1889	1731	28	280	500	1160	1	1	5667180	107	6.06	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.34	1551	20231114	21.21	3205	-41.34	20230313	1551	21.21	20231114	3205	-41.34	20230313	1551	21.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
25	20231128	090626	57	100.00	KONEX			N	N	N	N		N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	0.00	0	0	1997	1938	1839	1780	1681	1889	1731	28	280	500	1160	1	1	5667180	107	6.06	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.34	1551	20231114	21.21	3205	-41.34	20230313	1551	21.21	20231114	3205	-41.34	20230313	1551	21.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
26	20231127	160625	57	100.00	KONEX			N	N	N	N		N	1880	155	2	8.99	83818	48	5.95	1898	1898	1740	1983	1467	1725	1746.21	0.00	0	0	1938	1831	1773	1666	1608	1802	1637	28	258	500	1060	1	1	5667180	107	6.06	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.34	1551	20231114	21.21	3205	-41.34	20230313	1551	21.21	20231114	3205	-41.34	20230313	1551	21.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
27	20231127	150625	57	100.00	KONEX			N	N	N	N		N	1740	15	2	0.87	81938	47	5.82	1898	1898	1740	1983	1467	1725	1743.36	0.00	0	0	1938	1831	1773	1666	1608	1802	1637	28	258	500	1060	1	1	5667180	99	5.61	0.84	12	0.00	310.00	2068.00	3205	20230313	-45.71	1551	20231114	12.19	3205	-45.71	20230313	1551	12.19	20231114	3205	-45.71	20230313	1551	12.19	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
28	20231127	140630	57	100.00	KONEX			N	N	N	N		N	1740	15	2	0.87	81938	47	5.82	1898	1898	1740	1983	1467	1725	1743.36	0.00	0	0	1938	1831	1773	1666	1608	1802	1637	28	258	500	1060	1	1	5667180	99	5.61	0.84	12	0.00	310.00	2068.00	3205	20230313	-45.71	1551	20231114	12.19	3205	-45.71	20230313	1551	12.19	20231114	3205	-45.71	20230313	1551	12.19	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
29	20231127	130628	57	100.00	KONEX			N	N	N	N		N	1740	15	2	0.87	81938	47	5.82	1898	1898	1740	1983	1467	1725	1743.36	0.00	0	0	1938	1831	1773	1666	1608	1802	1637	28	258	500	1060	1	1	5667180	99	5.61	0.84	12	0.00	310.00	2068.00	3205	20230313	-45.71	1551	20231114	12.19	3205	-45.71	20230313	1551	12.19	20231114	3205	-45.71	20230313	1551	12.19	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
30	20231127	120628	57	100.00	KONEX			N	N	N	N		N	1740	15	2	0.87	81938	47	5.82	1898	1898	1740	1983	1467	1725	1743.36	0.00	0	0	1938	1831	1773	1666	1608	1802	1637	28	258	500	1060	1	1	5667180	99	5.61	0.84	12	0.00	310.00	2068.00	3205	20230313	-45.71	1551	20231114	12.19	3205	-45.71	20230313	1551	12.19	20231114	3205	-45.71	20230313	1551	12.19	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
31	20231127	110620	57	100.00	KONEX			N	N	N	N		N	1898	173	2	10.03	1898	1	0.12	1898	1898	1898	1983	1467	1725	1898.00	0.00	0	0	1938	1831	1773	1666	1608	1802	1637	28	258	500	1060	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1551	20231114	22.37	3205	-40.78	20230313	1551	22.37	20231114	3205	-40.78	20230313	1551	22.37	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
32	20231127	100619	57	100.00	KONEX			N	N	N	N		N	1725	0	3	0.00	0	0	0.00	0	0	0	1983	1467	1725	0.00	0.00	0	0	1938	1831	1773	1666	1608	1802	1637	28	258	500	1060	1	1	5667180	98	5.56	0.83	12	0.00	310.00	2068.00	3205	20230313	-46.18	1551	20231114	11.22	3205	-46.18	20230313	1551	11.22	20231114	3205	-46.18	20230313	1551	11.22	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
33	20231127	090621	57	100.00	KONEX			N	N	N	N		N	1725	0	3	0.00	0	0	0.00	0	0	0	1983	1467	1725	0.00	0.00	0	0	1938	1831	1773	1666	1608	1802	1637	28	258	500	1060	1	1	5667180	98	5.56	0.83	12	0.00	310.00	2068.00	3205	20230313	-46.18	1551	20231114	11.22	3205	-46.18	20230313	1551	11.22	20231114	3205	-46.18	20230313	1551	11.22	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
34	20231124	160614	57	100.00	KONEX			N	N	N	N		N	1725	14	2	0.82	1433961	807	1754.35	1880	1880	1715	1967	1455	1711	1776.90	0.00	0	0	2095	1903	1807	1615	1519	1855	1567	28	256	500	1060	1	1	5667180	98	5.56	0.83	12	0.01	310.00	2068.00	3205	20230313	-46.18	1551	20231114	11.22	3205	-46.18	20230313	1551	11.22	20231114	3205	-46.18	20230313	1551	11.22	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
35	20231124	150622	57	100.00	KONEX			N	N	N	N		N	1725	14	2	0.82	1432236	806	1752.17	1880	1880	1715	1967	1455	1711	1776.97	0.00	0	0	2095	1903	1807	1615	1519	1855	1567	28	256	500	1060	1	1	5667180	98	5.56	0.83	12	0.01	310.00	2068.00	3205	20230313	-46.18	1551	20231114	11.22	3205	-46.18	20230313	1551	11.22	20231114	3205	-46.18	20230313	1551	11.22	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
36	20231124	140624	57	100.00	KONEX			N	N	N	N		N	1716	5	2	0.29	1428662	804	1747.83	1880	1880	1715	1967	1455	1711	1776.94	0.00	0	0	2095	1903	1807	1615	1519	1855	1567	28	256	500	1060	1	1	5667180	97	5.54	0.83	12	0.01	310.00	2068.00	3205	20230313	-46.46	1551	20231114	10.64	3205	-46.46	20230313	1551	10.64	20231114	3205	-46.46	20230313	1551	10.64	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
37	20231124	130619	57	100.00	KONEX			N	N	N	N		N	1716	5	2	0.29	1428662	804	1747.83	1880	1880	1715	1967	1455	1711	1776.94	0.00	0	0	2095	1903	1807	1615	1519	1855	1567	28	256	500	1060	1	1	5667180	97	5.54	0.83	12	0.01	310.00	2068.00	3205	20230313	-46.46	1551	20231114	10.64	3205	-46.46	20230313	1551	10.64	20231114	3205	-46.46	20230313	1551	10.64	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
38	20231124	120623	57	100.00	KONEX			N	N	N	N		N	1716	5	2	0.29	1428662	804	1747.83	1880	1880	1715	1967	1455	1711	1776.94	0.00	0	0	2095	1903	1807	1615	1519	1855	1567	28	256	500	1060	1	1	5667180	97	5.54	0.83	12	0.01	310.00	2068.00	3205	20230313	-46.46	1551	20231114	10.64	3205	-46.46	20230313	1551	10.64	20231114	3205	-46.46	20230313	1551	10.64	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
39	20231124	110620	57	100.00	KONEX			N	N	N	N		N	1850	139	2	8.12	1425230	802	1743.48	1880	1880	1715	1967	1455	1711	1777.09	0.00	0	0	2095	1903	1807	1615	1519	1855	1567	28	256	500	1060	1	1	5667180	105	5.97	0.89	12	0.01	310.00	2068.00	3205	20230313	-42.28	1551	20231114	19.28	3205	-42.28	20230313	1551	19.28	20231114	3205	-42.28	20230313	1551	19.28	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
40	20231124	100619	57	100.00	KONEX			N	N	N	N		N	1715	4	2	0.23	1423380	801	1741.30	1880	1880	1715	1967	1455	1711	1777.00	0.00	0	0	2095	1903	1807	1615	1519	1855	1567	28	256	500	1060	1	1	5667180	97	5.53	0.83	12	0.01	310.00	2068.00	3205	20230313	-46.49	1551	20231114	10.57	3205	-46.49	20230313	1551	10.57	20231114	3205	-46.49	20230313	1551	10.57	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
41	20231124	090619	57	100.00	KONEX			N	N	N	N		N	1711	0	3	0.00	0	0	0.00	0	0	0	1967	1455	1711	0.00	0.00	0	0	2095	1903	1807	1615	1519	1855	1567	28	256	500	1060	1	1	5667180	97	5.52	0.83	12	0.00	310.00	2068.00	3205	20230313	-46.61	1551	20231114	10.32	3205	-46.61	20230313	1551	10.32	20231114	3205	-46.61	20230313	1551	10.32	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
42	20231123	160612	57	100.00	KONEX			N	N	N	N		N	1711	-287	5	-14.36	78994	46	1533.33	1999	1999	1711	2295	1699	1998	1717.26	0.00	0	0	1999	1998	1998	1997	1997	1998	1997	28	297	500	1230	1	1	5667180	97	5.52	0.83	12	0.00	310.00	2068.00	3205	20230313	-46.61	1551	20231114	10.32	3205	-46.61	20230313	1551	10.32	20231114	3205	-46.61	20230313	1551	10.32	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
43	20231123	150634	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	33.33	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	1999	1998	1998	1997	1997	1998	1997	28	297	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
44	20231123	140629	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	33.33	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	1999	1998	1998	1997	1997	1998	1997	28	297	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
45	20231123	130629	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	33.33	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	1999	1998	1998	1997	1997	1998	1997	28	297	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
46	20231123	120621	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	33.33	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	1999	1998	1998	1997	1997	1998	1997	28	297	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
47	20231123	110635	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	33.33	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	1999	1998	1998	1997	1997	1998	1997	28	297	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
48	20231123	100623	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	33.33	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	1999	1998	1998	1997	1997	1998	1997	28	297	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
49	20231123	090618	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	33.33	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	1999	1998	1998	1997	1997	1998	1997	28	297	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
50	20231122	160559	57	100.00	KONEX			N	N	N	N		N	1998	0	3	0.00	5995	3	0.85	1999	1999	1998	2295	1699	1998	1998.33	0.00	0	0	2003	2000	1995	1992	1987	2002	1994	28	297	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.66	1551	20231114	28.82	3205	-37.66	20230313	1551	28.82	20231114	3205	-37.66	20230313	1551	28.82	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
51	20231122	150610	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	0.28	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	2003	2000	1995	1992	1987	2002	1994	28	297	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
52	20231122	140602	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	0.28	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	2003	2000	1995	1992	1987	2002	1994	28	297	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
53	20231122	130624	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	0.28	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	2003	2000	1995	1992	1987	2002	1994	28	297	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
54	20231122	120627	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	0.28	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	2003	2000	1995	1992	1987	2002	1994	28	297	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
55	20231122	110653	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	0.28	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	2003	2000	1995	1992	1987	2002	1994	28	297	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
56	20231122	100635	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	0.28	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	2003	2000	1995	1992	1987	2002	1994	28	297	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
57	20231122	090603	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	0.28	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	2003	2000	1995	1992	1987	2002	1994	28	297	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
58	20231121	160606	57	100.00	KONEX			N	N	N	N		N	1998	4	2	0.20	700158	351	1950.00	1998	1998	1990	2290	1695	1994	1994.75	0.00	0	0	2002	1998	1996	1992	1990	1997	1991	28	296	500	1230	1	1	5667180	113	6.45	0.97	12	0.01	310.00	2068.00	3205	20230313	-37.66	1551	20231114	28.82	3205	-37.66	20230313	1551	28.82	20231114	3205	-37.66	20230313	1551	28.82	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
59	20231121	150606	57	100.00	KONEX			N	N	N	N		N	1998	4	2	0.20	700158	351	1950.00	1998	1998	1990	2290	1695	1994	1994.75	0.00	0	0	2002	1998	1996	1992	1990	1997	1991	28	296	500	1230	1	1	5667180	113	6.45	0.97	12	0.01	310.00	2068.00	3205	20230313	-37.66	1551	20231114	28.82	3205	-37.66	20230313	1551	28.82	20231114	3205	-37.66	20230313	1551	28.82	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
60	20231121	140600	57	100.00	KONEX			N	N	N	N		N	1998	4	2	0.20	700158	351	1950.00	1998	1998	1990	2290	1695	1994	1994.75	0.00	0	0	2002	1998	1996	1992	1990	1997	1991	28	296	500	1230	1	1	5667180	113	6.45	0.97	12	0.01	310.00	2068.00	3205	20230313	-37.66	1551	20231114	28.82	3205	-37.66	20230313	1551	28.82	20231114	3205	-37.66	20230313	1551	28.82	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
61	20231121	130556	57	100.00	KONEX			N	N	N	N		N	1995	1	2	0.05	101598	51	283.33	1998	1998	1990	2290	1695	1994	1992.12	0.00	0	0	2002	1998	1996	1992	1990	1997	1991	28	296	500	1230	1	1	5667180	113	6.44	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.75	1551	20231114	28.63	3205	-37.75	20230313	1551	28.63	20231114	3205	-37.75	20230313	1551	28.63	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
62	20231121	120556	57	100.00	KONEX			N	N	N	N		N	1998	4	2	0.20	1998	1	5.56	1998	1998	1998	2290	1695	1994	1998.00	0.00	0	0	2002	1998	1996	1992	1990	1997	1991	28	296	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.66	1551	20231114	28.82	3205	-37.66	20230313	1551	28.82	20231114	3205	-37.66	20230313	1551	28.82	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
63	20231121	110555	57	100.00	KONEX			N	N	N	N		N	1998	4	2	0.20	1998	1	5.56	1998	1998	1998	2290	1695	1994	1998.00	0.00	0	0	2002	1998	1996	1992	1990	1997	1991	28	296	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.66	1551	20231114	28.82	3205	-37.66	20230313	1551	28.82	20231114	3205	-37.66	20230313	1551	28.82	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
64	20231121	100541	57	100.00	KONEX			N	N	N	N		N	1998	4	2	0.20	1998	1	5.56	1998	1998	1998	2290	1695	1994	1998.00	0.00	0	0	2002	1998	1996	1992	1990	1997	1991	28	296	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.66	1551	20231114	28.82	3205	-37.66	20230313	1551	28.82	20231114	3205	-37.66	20230313	1551	28.82	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
65	20231121	090548	57	100.00	KONEX			N	N	N	N		N	1998	4	2	0.20	1998	1	5.56	1998	1998	1998	2290	1695	1994	1998.00	0.00	0	0	2002	1998	1996	1992	1990	1997	1991	28	296	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.66	1551	20231114	28.82	3205	-37.66	20230313	1551	28.82	20231114	3205	-37.66	20230313	1551	28.82	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
66	20231120	160553	57	100.00	KONEX			N	N	N	N		N	1994	9	2	0.45	35898	18	17.14	2000	2000	1994	2280	1688	1985	1994.33	0.00	0	0	2121	2052	1926	1857	1731	1990	1795	28	295	500	1230	1	1	5667180	113	6.43	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.78	1551	20231114	28.56	3205	-37.78	20230313	1551	28.56	20231114	3205	-37.78	20230313	1551	28.56	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
67	20231120	150557	57	100.00	KONEX			N	N	N	N		N	2000	15	2	0.76	2000	1	0.95	2000	2000	2000	2280	1688	1985	2000.00	0.00	0	0	2121	2052	1926	1857	1731	1990	1795	28	295	500	1230	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1551	20231114	28.95	3205	-37.60	20230313	1551	28.95	20231114	3205	-37.60	20230313	1551	28.95	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
68	20231120	140555	57	100.00	KONEX			N	N	N	N		N	2000	15	2	0.76	2000	1	0.95	2000	2000	2000	2280	1688	1985	2000.00	0.00	0	0	2121	2052	1926	1857	1731	1990	1795	28	295	500	1230	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1551	20231114	28.95	3205	-37.60	20230313	1551	28.95	20231114	3205	-37.60	20230313	1551	28.95	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
69	20231120	130553	57	100.00	KONEX			N	N	N	N		N	2000	15	2	0.76	2000	1	0.95	2000	2000	2000	2280	1688	1985	2000.00	0.00	0	0	2121	2052	1926	1857	1731	1990	1795	28	295	500	1230	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1551	20231114	28.95	3205	-37.60	20230313	1551	28.95	20231114	3205	-37.60	20230313	1551	28.95	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
70	20231120	120554	57	100.00	KONEX			N	N	N	N		N	2000	15	2	0.76	2000	1	0.95	2000	2000	2000	2280	1688	1985	2000.00	0.00	0	0	2121	2052	1926	1857	1731	1990	1795	28	295	500	1230	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1551	20231114	28.95	3205	-37.60	20230313	1551	28.95	20231114	3205	-37.60	20230313	1551	28.95	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
71	20231120	110552	57	100.00	KONEX			N	N	N	N		N	2000	15	2	0.76	2000	1	0.95	2000	2000	2000	2280	1688	1985	2000.00	0.00	0	0	2121	2052	1926	1857	1731	1990	1795	28	295	500	1230	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1551	20231114	28.95	3205	-37.60	20230313	1551	28.95	20231114	3205	-37.60	20230313	1551	28.95	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
72	20231120	100549	57	100.00	KONEX			N	N	N	N		N	2000	15	2	0.76	2000	1	0.95	2000	2000	2000	2280	1688	1985	2000.00	0.00	0	0	2121	2052	1926	1857	1731	1990	1795	28	295	500	1230	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1551	20231114	28.95	3205	-37.60	20230313	1551	28.95	20231114	3205	-37.60	20230313	1551	28.95	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
73	20231120	090556	57	100.00	KONEX			N	N	N	N		N	2000	15	2	0.76	2000	1	0.95	2000	2000	2000	2280	1688	1985	2000.00	0.00	0	0	2121	2052	1926	1857	1731	1990	1795	28	295	500	1230	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1551	20231114	28.95	3205	-37.60	20230313	1551	28.95	20231114	3205	-37.60	20230313	1551	28.95	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
74	20231117	160606	57	100.00	KONEX			N	N	N	N		N	1985	36	2	1.85	200410	105	807.69	1995	1995	1800	2240	1657	1949	1908.67	0.00	0	0	2015	1981	1965	1931	1915	1974	1924	28	291	500	1200	1	1	5667180	112	6.40	0.96	12	0.00	310.00	2068.00	3205	20230313	-38.07	1551	20231114	27.98	3205	-38.07	20230313	1551	27.98	20231114	3205	-38.07	20230313	1551	27.98	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
75	20231117	150610	57	100.00	KONEX			N	N	N	N		N	1995	46	2	2.36	174605	92	707.69	1995	1995	1800	2240	1657	1949	1897.88	0.00	0	0	2015	1981	1965	1931	1915	1974	1924	28	291	500	1200	1	1	5667180	113	6.44	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.75	1551	20231114	28.63	3205	-37.75	20230313	1551	28.63	20231114	3205	-37.75	20230313	1551	28.63	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
76	20231117	140608	57	100.00	KONEX			N	N	N	N		N	1995	46	2	2.36	174605	92	707.69	1995	1995	1800	2240	1657	1949	1897.88	0.00	0	0	2015	1981	1965	1931	1915	1974	1924	28	291	500	1200	1	1	5667180	113	6.44	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.75	1551	20231114	28.63	3205	-37.75	20230313	1551	28.63	20231114	3205	-37.75	20230313	1551	28.63	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
77	20231117	130607	57	100.00	KONEX			N	N	N	N		N	1990	41	2	2.10	135685	72	553.85	1995	1995	1800	2240	1657	1949	1884.51	0.00	0	0	2015	1981	1965	1931	1915	1974	1924	28	291	500	1200	1	1	5667180	113	6.42	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.91	1551	20231114	28.30	3205	-37.91	20230313	1551	28.30	20231114	3205	-37.91	20230313	1551	28.30	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
78	20231117	120608	57	100.00	KONEX			N	N	N	N		N	1990	41	2	2.10	61695	31	238.46	1995	1995	1990	2240	1657	1949	1990.16	0.00	0	0	2015	1981	1965	1931	1915	1974	1924	28	291	500	1200	1	1	5667180	113	6.42	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.91	1551	20231114	28.30	3205	-37.91	20230313	1551	28.30	20231114	3205	-37.91	20230313	1551	28.30	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
79	20231117	110609	57	100.00	KONEX			N	N	N	N		N	1990	41	2	2.10	61695	31	238.46	1995	1995	1990	2240	1657	1949	1990.16	0.00	0	0	2015	1981	1965	1931	1915	1974	1924	28	291	500	1200	1	1	5667180	113	6.42	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.91	1551	20231114	28.30	3205	-37.91	20230313	1551	28.30	20231114	3205	-37.91	20230313	1551	28.30	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
80	20231117	100608	57	100.00	KONEX			N	N	N	N		N	1995	46	2	2.36	1995	1	7.69	1995	1995	1995	2240	1657	1949	1995.00	0.00	0	0	2015	1981	1965	1931	1915	1974	1924	28	291	500	1200	1	1	5667180	113	6.44	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.75	1551	20231114	28.63	3205	-37.75	20230313	1551	28.63	20231114	3205	-37.75	20230313	1551	28.63	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
81	20231117	090609	57	100.00	KONEX			N	N	N	N		N	1995	46	2	2.36	1995	1	7.69	1995	1995	1995	2240	1657	1949	1995.00	0.00	0	0	2015	1981	1965	1931	1915	1974	1924	28	291	500	1200	1	1	5667180	113	6.44	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.75	1551	20231114	28.63	3205	-37.75	20230313	1551	28.63	20231114	3205	-37.75	20230313	1551	28.63	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
82	20231116	160604	57	100.00	KONEX			N	N	N	N		N	1999	99	2	5.21	21989	11	47.83	1999	1999	1999	2185	1615	1900	1999.00	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	28	285	500	1170	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
83	20231116	150605	57	100.00	KONEX			N	N	N	N		N	1999	99	2	5.21	21989	11	47.83	1999	1999	1999	2185	1615	1900	1999.00	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	28	285	500	1170	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
84	20231116	140545	57	100.00	KONEX			N	N	N	N		N	1999	99	2	5.21	21989	11	47.83	1999	1999	1999	2185	1615	1900	1999.00	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	28	285	500	1170	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
85	20231116	130604	57	100.00	KONEX			N	N	N	N		N	1999	99	2	5.21	21989	11	47.83	1999	1999	1999	2185	1615	1900	1999.00	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	28	285	500	1170	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
86	20231116	120606	57	100.00	KONEX			N	N	N	N		N	1999	99	2	5.21	21989	11	47.83	1999	1999	1999	2185	1615	1900	1999.00	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	28	285	500	1170	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
87	20231116	110603	57	100.00	KONEX			N	N	N	N		N	1999	99	2	5.21	21989	11	47.83	1999	1999	1999	2185	1615	1900	1999.00	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	28	285	500	1170	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
88	20231116	100604	57	100.00	KONEX			N	N	N	N		N	1999	99	2	5.21	21989	11	47.83	1999	1999	1999	2185	1615	1900	1999.00	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	28	285	500	1170	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1551	20231114	28.88	3205	-37.63	20230313	1551	28.88	20231114	3205	-37.63	20230313	1551	28.88	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
89	20231116	090603	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	28	285	500	1170	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1551	20231114	22.50	3205	-40.72	20230313	1551	22.50	20231114	3205	-40.72	20230313	1551	22.50	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
90	20231115	160527	57	100.00	KONEX			N	N	N	N		N	1900	10	2	0.53	43500	23	33.82	1900	1900	1700	2170	1607	1890	1891.30	0.00	0	0	2262	2075	1813	1626	1364	2169	1720	28	280	500	1170	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1551	20231114	22.50	3205	-40.72	20230313	1551	22.50	20231114	3205	-40.72	20230313	1551	22.50	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
91	20231115	150611	57	100.00	KONEX			N	N	N	N		N	1900	10	2	0.53	5500	3	4.41	1900	1900	1700	2170	1607	1890	1833.33	0.00	0	0	2262	2075	1813	1626	1364	2169	1720	28	280	500	1170	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1551	20231114	22.50	3205	-40.72	20230313	1551	22.50	20231114	3205	-40.72	20230313	1551	22.50	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
92	20231115	140610	57	100.00	KONEX			N	N	N	N		N	1900	10	2	0.53	5500	3	4.41	1900	1900	1700	2170	1607	1890	1833.33	0.00	0	0	2262	2075	1813	1626	1364	2169	1720	28	280	500	1170	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1551	20231114	22.50	3205	-40.72	20230313	1551	22.50	20231114	3205	-40.72	20230313	1551	22.50	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
93	20231115	130613	57	100.00	KONEX			N	N	N	N		N	1900	10	2	0.53	1900	1	1.47	1900	1900	1900	2170	1607	1890	1900.00	0.00	0	0	2262	2075	1813	1626	1364	2169	1720	28	280	500	1170	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1551	20231114	22.50	3205	-40.72	20230313	1551	22.50	20231114	3205	-40.72	20230313	1551	22.50	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
94	20231115	120615	57	100.00	KONEX			N	N	N	N		N	1900	10	2	0.53	1900	1	1.47	1900	1900	1900	2170	1607	1890	1900.00	0.00	0	0	2262	2075	1813	1626	1364	2169	1720	28	280	500	1170	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1551	20231114	22.50	3205	-40.72	20230313	1551	22.50	20231114	3205	-40.72	20230313	1551	22.50	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
95	20231115	110619	57	100.00	KONEX			N	N	N	N		N	1900	10	2	0.53	1900	1	1.47	1900	1900	1900	2170	1607	1890	1900.00	0.00	0	0	2262	2075	1813	1626	1364	2169	1720	28	280	500	1170	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1551	20231114	22.50	3205	-40.72	20230313	1551	22.50	20231114	3205	-40.72	20230313	1551	22.50	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
96	20231115	100614	57	100.00	KONEX			N	N	N	N		N	1900	10	2	0.53	1900	1	1.47	1900	1900	1900	2170	1607	1890	1900.00	0.00	0	0	2262	2075	1813	1626	1364	2169	1720	28	280	500	1170	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1551	20231114	22.50	3205	-40.72	20230313	1551	22.50	20231114	3205	-40.72	20230313	1551	22.50	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
97	20231115	090608	57	100.00	KONEX			N	N	N	N		N	1900	10	2	0.53	1900	1	1.47	1900	1900	1900	2170	1607	1890	1900.00	0.00	0	0	2262	2075	1813	1626	1364	2169	1720	28	280	500	1170	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1551	20231114	22.50	3205	-40.72	20230313	1551	22.50	20231114	3205	-40.72	20230313	1551	22.50	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
98	20231114	160602	57	100.00	KONEX	신저가		N	N	N	N		N	1890	90	2	5.00	116776	68	3400.00	1799	2000	1551	2070	1530	1800	1717.29	0.00	0	0	2066	1932	1866	1732	1666	1900	1700	28	270	500	1110	1	1	5667180	107	6.10	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.03	1551	20231114	21.86	3205	-41.03	20230313	1551	21.86	20231114	3205	-41.03	20230313	1551	21.86	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
99	20231114	150603	57	100.00	KONEX	신저가		N	N	N	N		N	1800	0	3	0.00	112996	66	3300.00	1799	2000	1551	2070	1530	1800	1712.06	0.00	0	0	2066	1932	1866	1732	1666	1900	1700	28	270	500	1110	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1551	20231114	16.05	3205	-43.84	20230313	1551	16.05	20231114	3205	-43.84	20230313	1551	16.05	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
100	20231114	140602	57	100.00	KONEX	신저가		N	N	N	N		N	1800	0	3	0.00	96796	57	2850.00	1799	2000	1551	2070	1530	1800	1698.18	0.00	0	0	2066	1932	1866	1732	1666	1900	1700	28	270	500	1110	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1551	20231114	16.05	3205	-43.84	20230313	1551	16.05	20231114	3205	-43.84	20230313	1551	16.05	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
101	20231114	130604	57	100.00	KONEX	신저가		N	N	N	N		N	1900	100	2	5.56	77996	46	2300.00	1799	2000	1551	2070	1530	1800	1695.57	0.00	0	0	2066	1932	1866	1732	1666	1900	1700	28	270	500	1110	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1551	20231114	22.50	3205	-40.72	20230313	1551	22.50	20231114	3205	-40.72	20230313	1551	22.50	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
102	20231114	120605	57	100.00	KONEX	신저가		N	N	N	N		N	1900	100	2	5.56	77996	46	2300.00	1799	2000	1551	2070	1530	1800	1695.57	0.00	0	0	2066	1932	1866	1732	1666	1900	1700	28	270	500	1110	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1551	20231114	22.50	3205	-40.72	20230313	1551	22.50	20231114	3205	-40.72	20230313	1551	22.50	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
103	20231114	110612	57	100.00	KONEX			N	N	N	N		N	2000	200	2	11.11	23588	13	650.00	1799	2000	1799	2070	1530	1800	1814.46	0.00	0	0	2066	1932	1866	1732	1666	1900	1700	28	270	500	1110	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
104	20231114	100604	57	100.00	KONEX			N	N	N	N		N	2000	200	2	11.11	23588	13	650.00	1799	2000	1799	2070	1530	1800	1814.46	0.00	0	0	2066	1932	1866	1732	1666	1900	1700	28	270	500	1110	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
105	20231114	090559	57	100.00	KONEX			N	N	N	N		N	2000	200	2	11.11	23588	13	650.00	1799	2000	1799	2070	1530	1800	1814.46	0.00	0	0	2066	1932	1866	1732	1666	1900	1700	28	270	500	1110	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
106	20231113	160555	57	100.00	KONEX			N	N	N	N		N	1800	-20	5	-1.10	3800	2	50.00	2000	2000	1800	2090	1547	1820	1900.00	0.00	0	0	2060	1940	1880	1760	1700	1910	1730	28	270	500	1120	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1730	20231006	4.05	3205	-43.84	20230313	1730	4.05	20231006	3205	-43.84	20230313	1730	4.05	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
107	20231113	150555	57	100.00	KONEX			N	N	N	N		N	2000	180	2	9.89	2000	1	25.00	2000	2000	2000	2090	1547	1820	2000.00	0.00	0	0	2060	1940	1880	1760	1700	1910	1730	28	270	500	1120	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
108	20231113	140553	57	100.00	KONEX			N	N	N	N		N	2000	180	2	9.89	2000	1	25.00	2000	2000	2000	2090	1547	1820	2000.00	0.00	0	0	2060	1940	1880	1760	1700	1910	1730	28	270	500	1120	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
109	20231113	130551	57	100.00	KONEX			N	N	N	N		N	2000	180	2	9.89	2000	1	25.00	2000	2000	2000	2090	1547	1820	2000.00	0.00	0	0	2060	1940	1880	1760	1700	1910	1730	28	270	500	1120	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
110	20231113	120552	57	100.00	KONEX			N	N	N	N		N	2000	180	2	9.89	2000	1	25.00	2000	2000	2000	2090	1547	1820	2000.00	0.00	0	0	2060	1940	1880	1760	1700	1910	1730	28	270	500	1120	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
111	20231113	110550	57	100.00	KONEX			N	N	N	N		N	2000	180	2	9.89	2000	1	25.00	2000	2000	2000	2090	1547	1820	2000.00	0.00	0	0	2060	1940	1880	1760	1700	1910	1730	28	270	500	1120	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
112	20231113	100549	57	100.00	KONEX			N	N	N	N		N	2000	180	2	9.89	2000	1	25.00	2000	2000	2000	2090	1547	1820	2000.00	0.00	0	0	2060	1940	1880	1760	1700	1910	1730	28	270	500	1120	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
113	20231113	090554	57	100.00	KONEX			N	N	N	N		N	2000	180	2	9.89	2000	1	25.00	2000	2000	2000	2090	1547	1820	2000.00	0.00	0	0	2060	1940	1880	1760	1700	1910	1730	28	270	500	1120	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
114	20231110	160609	57	100.00	KONEX			N	N	N	N		N	1820	-177	5	-8.86	7816	4	133.33	1997	2000	1820	2295	1698	1997	1954.00	0.00	0	0	2001	1999	1998	1996	1995	1998	1995	28	298	500	1230	1	1	5667180	103	5.87	0.88	12	0.00	310.00	2068.00	3205	20230313	-43.21	1730	20231006	5.20	3205	-43.21	20230313	1730	5.20	20231006	3205	-43.21	20230313	1730	5.20	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
115	20231110	150602	57	100.00	KONEX			N	N	N	N		N	1999	2	2	0.10	5996	3	100.00	1997	2000	1997	2295	1698	1997	1998.67	0.00	0	0	2001	1999	1998	1996	1995	1998	1995	28	298	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1730	20231006	15.55	3205	-37.63	20230313	1730	15.55	20231006	3205	-37.63	20230313	1730	15.55	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
116	20231110	140556	57	100.00	KONEX			N	N	N	N		N	1999	2	2	0.10	5996	3	100.00	1997	2000	1997	2295	1698	1997	1998.67	0.00	0	0	2001	1999	1998	1996	1995	1998	1995	28	298	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1730	20231006	15.55	3205	-37.63	20230313	1730	15.55	20231006	3205	-37.63	20230313	1730	15.55	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
117	20231110	130557	57	100.00	KONEX			N	N	N	N		N	1999	2	2	0.10	5996	3	100.00	1997	2000	1997	2295	1698	1997	1998.67	0.00	0	0	2001	1999	1998	1996	1995	1998	1995	28	298	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1730	20231006	15.55	3205	-37.63	20230313	1730	15.55	20231006	3205	-37.63	20230313	1730	15.55	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
118	20231110	120559	57	100.00	KONEX			N	N	N	N		N	1999	2	2	0.10	5996	3	100.00	1997	2000	1997	2295	1698	1997	1998.67	0.00	0	0	2001	1999	1998	1996	1995	1998	1995	28	298	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1730	20231006	15.55	3205	-37.63	20230313	1730	15.55	20231006	3205	-37.63	20230313	1730	15.55	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
119	20231110	110552	57	100.00	KONEX			N	N	N	N		N	1999	2	2	0.10	5996	3	100.00	1997	2000	1997	2295	1698	1997	1998.67	0.00	0	0	2001	1999	1998	1996	1995	1998	1995	28	298	500	1230	1	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.63	1730	20231006	15.55	3205	-37.63	20230313	1730	15.55	20231006	3205	-37.63	20230313	1730	15.55	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
120	20231110	100558	57	100.00	KONEX			N	N	N	N		N	2000	3	2	0.15	3997	2	66.67	1997	2000	1997	2295	1698	1997	1998.50	0.00	0	0	2001	1999	1998	1996	1995	1998	1995	28	298	500	1230	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
121	20231110	090547	57	100.00	KONEX			N	N	N	N		N	1997	0	3	0.00	1997	1	33.33	1997	1997	1997	2295	1698	1997	1997.00	0.00	0	0	2001	1999	1998	1996	1995	1998	1995	28	298	500	1230	1	1	5667180	113	6.44	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.69	1730	20231006	15.43	3205	-37.69	20230313	1730	15.43	20231006	3205	-37.69	20230313	1730	15.43	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
122	20231109	160542	57	100.00	KONEX			N	N	N	N		N	1997	112	2	5.94	5994	3	37.50	2000	2000	1997	2165	1603	1885	1998.00	0.00	0	0	1905	1895	1890	1880	1875	1892	1877	28	280	500	1160	1	1	5667180	113	6.44	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.69	1730	20231006	15.43	3205	-37.69	20230313	1730	15.43	20231006	3205	-37.69	20230313	1730	15.43	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
123	20231109	150543	57	100.00	KONEX			N	N	N	N		N	2000	115	2	6.10	2000	1	12.50	2000	2000	2000	2165	1603	1885	2000.00	0.00	0	0	1905	1895	1890	1880	1875	1892	1877	28	280	500	1160	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
124	20231109	140542	57	100.00	KONEX			N	N	N	N		N	2000	115	2	6.10	2000	1	12.50	2000	2000	2000	2165	1603	1885	2000.00	0.00	0	0	1905	1895	1890	1880	1875	1892	1877	28	280	500	1160	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
125	20231109	130543	57	100.00	KONEX			N	N	N	N		N	2000	115	2	6.10	2000	1	12.50	2000	2000	2000	2165	1603	1885	2000.00	0.00	0	0	1905	1895	1890	1880	1875	1892	1877	28	280	500	1160	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
126	20231109	120546	57	100.00	KONEX			N	N	N	N		N	2000	115	2	6.10	2000	1	12.50	2000	2000	2000	2165	1603	1885	2000.00	0.00	0	0	1905	1895	1890	1880	1875	1892	1877	28	280	500	1160	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
127	20231109	110544	57	100.00	KONEX			N	N	N	N		N	2000	115	2	6.10	2000	1	12.50	2000	2000	2000	2165	1603	1885	2000.00	0.00	0	0	1905	1895	1890	1880	1875	1892	1877	28	280	500	1160	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
128	20231109	100540	57	100.00	KONEX			N	N	N	N		N	2000	115	2	6.10	2000	1	12.50	2000	2000	2000	2165	1603	1885	2000.00	0.00	0	0	1905	1895	1890	1880	1875	1892	1877	28	280	500	1160	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
129	20231109	090541	57	100.00	KONEX			N	N	N	N		N	2000	115	2	6.10	2000	1	12.50	2000	2000	2000	2165	1603	1885	2000.00	0.00	0	0	1905	1895	1890	1880	1875	1892	1877	28	280	500	1160	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
130	20231108	160538	57	100.00	KONEX			N	N	N	N		N	1885	-15	5	-0.79	15125	8	38.10	1900	1900	1885	2185	1615	1900	1890.62	0.00	0	0	2160	2030	1965	1835	1770	1997	1802	28	285	500	1170	1	1	5667180	107	6.08	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.19	1730	20231006	8.96	3205	-41.19	20230313	1730	8.96	20231006	3205	-41.19	20230313	1730	8.96	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
131	20231108	150540	57	100.00	KONEX			N	N	N	N		N	1890	-10	5	-0.53	13240	7	33.33	1900	1900	1890	2185	1615	1900	1891.43	0.00	0	0	2160	2030	1965	1835	1770	1997	1802	28	285	500	1170	1	1	5667180	107	6.10	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.03	1730	20231006	9.25	3205	-41.03	20230313	1730	9.25	20231006	3205	-41.03	20230313	1730	9.25	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
132	20231108	140539	57	100.00	KONEX			N	N	N	N		N	1890	-10	5	-0.53	13240	7	33.33	1900	1900	1890	2185	1615	1900	1891.43	0.00	0	0	2160	2030	1965	1835	1770	1997	1802	28	285	500	1170	1	1	5667180	107	6.10	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.03	1730	20231006	9.25	3205	-41.03	20230313	1730	9.25	20231006	3205	-41.03	20230313	1730	9.25	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
133	20231108	130540	57	100.00	KONEX			N	N	N	N		N	1890	-10	5	-0.53	13240	7	33.33	1900	1900	1890	2185	1615	1900	1891.43	0.00	0	0	2160	2030	1965	1835	1770	1997	1802	28	285	500	1170	1	1	5667180	107	6.10	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.03	1730	20231006	9.25	3205	-41.03	20230313	1730	9.25	20231006	3205	-41.03	20230313	1730	9.25	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
134	20231108	120535	57	100.00	KONEX			N	N	N	N		N	1890	-10	5	-0.53	13240	7	33.33	1900	1900	1890	2185	1615	1900	1891.43	0.00	0	0	2160	2030	1965	1835	1770	1997	1802	28	285	500	1170	1	1	5667180	107	6.10	0.91	12	0.00	310.00	2068.00	3205	20230313	-41.03	1730	20231006	9.25	3205	-41.03	20230313	1730	9.25	20231006	3205	-41.03	20230313	1730	9.25	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
135	20231108	110538	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	4.76	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	2160	2030	1965	1835	1770	1997	1802	28	285	500	1170	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1730	20231006	9.83	3205	-40.72	20230313	1730	9.83	20231006	3205	-40.72	20230313	1730	9.83	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
136	20231108	100539	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	4.76	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	2160	2030	1965	1835	1770	1997	1802	28	285	500	1170	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1730	20231006	9.83	3205	-40.72	20230313	1730	9.83	20231006	3205	-40.72	20230313	1730	9.83	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
137	20231108	090535	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	4.76	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	2160	2030	1965	1835	1770	1997	1802	28	285	500	1170	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1730	20231006	9.83	3205	-40.72	20230313	1730	9.83	20231006	3205	-40.72	20230313	1730	9.83	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
138	20231107	160539	57	100.00	KONEX			N	N	N	N		N	1900	-200	5	-9.52	40095	21	36.84	2095	2095	1900	2415	1785	2100	1909.29	0.00	0	0	2293	2196	2098	2001	1903	2245	2050	28	315	500	1300	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1730	20231006	9.83	3205	-40.72	20230313	1730	9.83	20231006	3205	-40.72	20230313	1730	9.83	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
139	20231107	150539	57	100.00	KONEX			N	N	N	N		N	2095	-5	5	-0.24	2095	1	1.75	2095	2095	2095	2415	1785	2100	2095.00	0.00	0	0	2293	2196	2098	2001	1903	2245	2050	28	315	500	1300	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
140	20231107	140542	57	100.00	KONEX			N	N	N	N		N	2095	-5	5	-0.24	2095	1	1.75	2095	2095	2095	2415	1785	2100	2095.00	0.00	0	0	2293	2196	2098	2001	1903	2245	2050	28	315	500	1300	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
141	20231107	130540	57	100.00	KONEX			N	N	N	N		N	2095	-5	5	-0.24	2095	1	1.75	2095	2095	2095	2415	1785	2100	2095.00	0.00	0	0	2293	2196	2098	2001	1903	2245	2050	28	315	500	1300	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
142	20231107	120537	57	100.00	KONEX			N	N	N	N		N	2095	-5	5	-0.24	2095	1	1.75	2095	2095	2095	2415	1785	2100	2095.00	0.00	0	0	2293	2196	2098	2001	1903	2245	2050	28	315	500	1300	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
143	20231107	110537	57	100.00	KONEX			N	N	N	N		N	2095	-5	5	-0.24	2095	1	1.75	2095	2095	2095	2415	1785	2100	2095.00	0.00	0	0	2293	2196	2098	2001	1903	2245	2050	28	315	500	1300	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
144	20231107	100544	57	100.00	KONEX			N	N	N	N		N	2095	-5	5	-0.24	2095	1	1.75	2095	2095	2095	2415	1785	2100	2095.00	0.00	0	0	2293	2196	2098	2001	1903	2245	2050	28	315	500	1300	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
145	20231107	090530	57	100.00	KONEX			N	N	N	N		N	2095	-5	5	-0.24	2095	1	1.75	2095	2095	2095	2415	1785	2100	2095.00	0.00	0	0	2293	2196	2098	2001	1903	2245	2050	28	315	500	1300	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
146	20231106	160526	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	117885	57	407.14	2000	2195	2000	2300	1700	2000	2068.16	0.00	0	0	2193	2096	1998	1901	1803	2047	1852	28	300	500	1240	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
147	20231106	150528	57	100.00	KONEX			N	N	N	N		N	2170	170	2	8.50	90585	44	314.29	2000	2195	2000	2300	1700	2000	2058.75	0.00	0	0	2193	2096	1998	1901	1803	2047	1852	28	300	500	1240	5	1	5667180	123	7.00	1.05	12	0.00	310.00	2068.00	3205	20230313	-32.29	1730	20231006	25.43	3205	-32.29	20230313	1730	25.43	20231006	3205	-32.29	20230313	1730	25.43	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
148	20231106	140526	57	100.00	KONEX			N	N	N	N		N	2175	175	2	8.75	70415	34	242.86	2000	2195	2000	2300	1700	2000	2071.03	0.00	0	0	2193	2096	1998	1901	1803	2047	1852	28	300	500	1240	5	1	5667180	123	7.02	1.05	12	0.00	310.00	2068.00	3205	20230313	-32.14	1730	20231006	25.72	3205	-32.14	20230313	1730	25.72	20231006	3205	-32.14	20230313	1730	25.72	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
149	20231106	130533	57	100.00	KONEX			N	N	N	N		N	2175	175	2	8.75	70415	34	242.86	2000	2195	2000	2300	1700	2000	2071.03	0.00	0	0	2193	2096	1998	1901	1803	2047	1852	28	300	500	1240	5	1	5667180	123	7.02	1.05	12	0.00	310.00	2068.00	3205	20230313	-32.14	1730	20231006	25.72	3205	-32.14	20230313	1730	25.72	20231006	3205	-32.14	20230313	1730	25.72	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
150	20231106	120529	57	100.00	KONEX			N	N	N	N		N	2195	195	2	9.75	66240	32	228.57	2000	2195	2000	2300	1700	2000	2070.00	0.00	0	0	2193	2096	1998	1901	1803	2047	1852	28	300	500	1240	5	1	5667180	124	7.08	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.51	1730	20231006	26.88	3205	-31.51	20230313	1730	26.88	20231006	3205	-31.51	20230313	1730	26.88	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
151	20231106	110529	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	22095	11	78.57	2000	2095	2000	2300	1700	2000	2008.64	0.00	0	0	2193	2096	1998	1901	1803	2047	1852	28	300	500	1240	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
152	20231106	100507	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	22095	11	78.57	2000	2095	2000	2300	1700	2000	2008.64	0.00	0	0	2193	2096	1998	1901	1803	2047	1852	28	300	500	1240	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
153	20231106	090529	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	22095	11	78.57	2000	2095	2000	2300	1700	2000	2008.64	0.00	0	0	2193	2096	1998	1901	1803	2047	1852	28	300	500	1240	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
154	20231103	160523	57	100.00	KONEX			N	N	N	N		N	2000	-90	5	-4.31	27190	14	1400.00	2095	2095	1900	2400	1780	2090	1942.14	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	28	310	500	1290	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
155	20231103	150521	57	100.00	KONEX			N	N	N	N		N	2095	5	2	0.24	23190	12	1200.00	2095	2095	1900	2400	1780	2090	1932.50	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	28	310	500	1290	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
156	20231103	140521	57	100.00	KONEX			N	N	N	N		N	2095	5	2	0.24	23190	12	1200.00	2095	2095	1900	2400	1780	2090	1932.50	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	28	310	500	1290	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
157	20231103	130522	57	100.00	KONEX			N	N	N	N		N	2095	5	2	0.24	23190	12	1200.00	2095	2095	1900	2400	1780	2090	1932.50	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	28	310	500	1290	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
158	20231103	120521	57	100.00	KONEX			N	N	N	N		N	2095	5	2	0.24	23190	12	1200.00	2095	2095	1900	2400	1780	2090	1932.50	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	28	310	500	1290	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
159	20231103	110525	57	100.00	KONEX			N	N	N	N		N	2095	5	2	0.24	23190	12	1200.00	2095	2095	1900	2400	1780	2090	1932.50	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	28	310	500	1290	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
160	20231103	100517	57	100.00	KONEX			N	N	N	N		N	2095	5	2	0.24	23190	12	1200.00	2095	2095	1900	2400	1780	2090	1932.50	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	28	310	500	1290	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
161	20231103	090516	57	100.00	KONEX			N	N	N	N		N	2095	5	2	0.24	2095	1	100.00	2095	2095	2095	2400	1780	2090	2095.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	28	310	500	1290	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
162	20231102	160518	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	2090	1	0.47	2090	2090	2090	2400	1780	2090	2090.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	28	310	500	1290	5	1	5667180	118	6.74	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.79	1730	20231006	20.81	3205	-34.79	20230313	1730	20.81	20231006	3205	-34.79	20230313	1730	20.81	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
163	20231102	150522	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	2090	1	0.47	2090	2090	2090	2400	1780	2090	2090.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	28	310	500	1290	5	1	5667180	118	6.74	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.79	1730	20231006	20.81	3205	-34.79	20230313	1730	20.81	20231006	3205	-34.79	20230313	1730	20.81	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
164	20231102	140513	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	2090	1	0.47	2090	2090	2090	2400	1780	2090	2090.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	28	310	500	1290	5	1	5667180	118	6.74	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.79	1730	20231006	20.81	3205	-34.79	20230313	1730	20.81	20231006	3205	-34.79	20230313	1730	20.81	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
165	20231102	130517	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	2090	1	0.47	2090	2090	2090	2400	1780	2090	2090.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	28	310	500	1290	5	1	5667180	118	6.74	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.79	1730	20231006	20.81	3205	-34.79	20230313	1730	20.81	20231006	3205	-34.79	20230313	1730	20.81	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
166	20231102	120515	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	2090	1	0.47	2090	2090	2090	2400	1780	2090	2090.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	28	310	500	1290	5	1	5667180	118	6.74	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.79	1730	20231006	20.81	3205	-34.79	20230313	1730	20.81	20231006	3205	-34.79	20230313	1730	20.81	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
167	20231102	110516	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	2090	1	0.47	2090	2090	2090	2400	1780	2090	2090.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	28	310	500	1290	5	1	5667180	118	6.74	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.79	1730	20231006	20.81	3205	-34.79	20230313	1730	20.81	20231006	3205	-34.79	20230313	1730	20.81	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
168	20231102	100517	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	2090	1	0.47	2090	2090	2090	2400	1780	2090	2090.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	28	310	500	1290	5	1	5667180	118	6.74	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.79	1730	20231006	20.81	3205	-34.79	20230313	1730	20.81	20231006	3205	-34.79	20230313	1730	20.81	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
169	20231102	090520	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	28	310	500	1290	5	1	5667180	118	6.74	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.79	1730	20231006	20.81	3205	-34.79	20230313	1730	20.81	20231006	3205	-34.79	20230313	1730	20.81	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
170	20231101	160514	57	100.00	KONEX			N	N	N	N		N	2090	25	2	1.21	443085	212	642.42	2095	2095	2090	2370	1760	2065	2090.02	0.00	0	0	2241	2152	1976	1887	1711	2197	1932	28	305	500	1280	5	1	5667180	118	6.74	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.79	1730	20231006	20.81	3205	-34.79	20230313	1730	20.81	20231006	3205	-34.79	20230313	1730	20.81	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
171	20231101	150512	57	100.00	KONEX			N	N	N	N		N	2090	25	2	1.21	420095	201	609.09	2095	2095	2090	2370	1760	2065	2090.02	0.00	0	0	2241	2152	1976	1887	1711	2197	1932	28	305	500	1280	5	1	5667180	118	6.74	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.79	1730	20231006	20.81	3205	-34.79	20230313	1730	20.81	20231006	3205	-34.79	20230313	1730	20.81	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
172	20231101	140509	57	100.00	KONEX			N	N	N	N		N	2090	25	2	1.21	420095	201	609.09	2095	2095	2090	2370	1760	2065	2090.02	0.00	0	0	2241	2152	1976	1887	1711	2197	1932	28	305	500	1280	5	1	5667180	118	6.74	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.79	1730	20231006	20.81	3205	-34.79	20230313	1730	20.81	20231006	3205	-34.79	20230313	1730	20.81	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
173	20231101	130513	57	100.00	KONEX			N	N	N	N		N	2095	30	2	1.45	2095	1	3.03	2095	2095	2095	2370	1760	2065	2095.00	0.00	0	0	2241	2152	1976	1887	1711	2197	1932	28	305	500	1280	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
174	20231101	120525	57	100.00	KONEX			N	N	N	N		N	2095	30	2	1.45	2095	1	3.03	2095	2095	2095	2370	1760	2065	2095.00	0.00	0	0	2241	2152	1976	1887	1711	2197	1932	28	305	500	1280	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
175	20231101	110527	57	100.00	KONEX			N	N	N	N		N	2095	30	2	1.45	2095	1	3.03	2095	2095	2095	2370	1760	2065	2095.00	0.00	0	0	2241	2152	1976	1887	1711	2197	1932	28	305	500	1280	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
176	20231101	100521	57	100.00	KONEX			N	N	N	N		N	2095	30	2	1.45	2095	1	3.03	2095	2095	2095	2370	1760	2065	2095.00	0.00	0	0	2241	2152	1976	1887	1711	2197	1932	28	305	500	1280	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
177	20231101	090522	57	100.00	KONEX			N	N	N	N		N	2095	30	2	1.45	2095	1	3.03	2095	2095	2095	2370	1760	2065	2095.00	0.00	0	0	2241	2152	1976	1887	1711	2197	1932	28	305	500	1280	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N