KissMeData/302920/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	161201	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	11500	1	100.00	11500	11500	11500	13800	10200	12000	11500.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
3	20231130	151159	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	11500	1	100.00	11500	11500	11500	13800	10200	12000	11500.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
4	20231130	141157	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	11500	1	100.00	11500	11500	11500	13800	10200	12000	11500.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
5	20231130	131155	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
6	20231130	121209	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
7	20231130	111203	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
8	20231130	101156	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
9	20231130	091156	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
10	20231129	161150	57	100.00	KONEX			N	N	N	N		N	12000	500	2	4.35	12000	1	100.00	12000	12000	12000	13220	9780	11500	12000.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
11	20231129	151202	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
12	20231129	141154	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
13	20231129	131156	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
14	20231129	121158	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
15	20231129	111158	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
16	20231129	101155	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
17	20231129	091150	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
18	20231128	161150	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	11500	1	100.00	11500	11500	11500	13800	10200	12000	11500.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
19	20231128	151030	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	11500	1	100.00	11500	11500	11500	13800	10200	12000	11500.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
20	20231128	141150	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
21	20231128	131142	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
22	20231128	121149	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
23	20231128	111149	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
24	20231128	101144	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
25	20231128	091145	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
26	20231127	161137	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	12000	1	0.00	12000	12000	12000	14370	10630	12500	12000.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
27	20231127	151149	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	12000	1	0.00	12000	12000	12000	14370	10630	12500	12000.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
28	20231127	141146	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	12000	1	0.00	12000	12000	12000	14370	10630	12500	12000.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
29	20231127	131149	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	12000	1	0.00	12000	12000	12000	14370	10630	12500	12000.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
30	20231127	121154	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	12000	1	0.00	12000	12000	12000	14370	10630	12500	12000.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
31	20231127	111135	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	12000	1	0.00	12000	12000	12000	14370	10630	12500	12000.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
32	20231127	101132	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	12000	1	0.00	12000	12000	12000	14370	10630	12500	12000.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
33	20231127	091137	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
34	20231124	161129	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
35	20231124	151138	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
36	20231124	141135	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
37	20231124	131131	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
38	20231124	121139	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
39	20231124	111134	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
40	20231124	101137	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
41	20231124	091130	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
42	20231123	161116	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
43	20231123	151154	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
44	20231123	141155	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
45	20231123	131152	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
46	20231123	121133	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
47	20231123	111204	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
48	20231123	101138	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
49	20231123	091133	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
50	20231122	161052	57	100.00	KONEX			N	N	N	N		N	12500	-500	5	-3.85	12500	1	7.14	12500	12500	12500	14950	11050	13000	12500.00	0.00	0	0	13666	13332	12666	12332	11666	13500	12500	23	1950	500	8060	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
51	20231122	151115	57	100.00	KONEX			N	N	N	N		N	12500	-500	5	-3.85	12500	1	7.14	12500	12500	12500	14950	11050	13000	12500.00	0.00	0	0	13666	13332	12666	12332	11666	13500	12500	23	1950	500	8060	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
52	20231122	141105	57	100.00	KONEX			N	N	N	N		N	12500	-500	5	-3.85	12500	1	7.14	12500	12500	12500	14950	11050	13000	12500.00	0.00	0	0	13666	13332	12666	12332	11666	13500	12500	23	1950	500	8060	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
53	20231122	131143	57	100.00	KONEX			N	N	N	N		N	12500	-500	5	-3.85	12500	1	7.14	12500	12500	12500	14950	11050	13000	12500.00	0.00	0	0	13666	13332	12666	12332	11666	13500	12500	23	1950	500	8060	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
54	20231122	121149	57	100.00	KONEX			N	N	N	N		N	12500	-500	5	-3.85	12500	1	7.14	12500	12500	12500	14950	11050	13000	12500.00	0.00	0	0	13666	13332	12666	12332	11666	13500	12500	23	1950	500	8060	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
55	20231122	111238	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13666	13332	12666	12332	11666	13500	12500	23	1950	500	8060	10	1	4552359	592	-19.26	5.77	12	0.00	-675.00	2253.00	19550	20231025	-33.50	4745	20230531	173.97	19550	-33.50	20231025	4745	173.97	20230531	19550	-33.50	20231025	4745	173.97	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
56	20231122	101159	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13666	13332	12666	12332	11666	13500	12500	23	1950	500	8060	10	1	4552359	592	-19.26	5.77	12	0.00	-675.00	2253.00	19550	20231025	-33.50	4745	20230531	173.97	19550	-33.50	20231025	4745	173.97	20230531	19550	-33.50	20231025	4745	173.97	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
57	20231122	091107	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13666	13332	12666	12332	11666	13500	12500	23	1950	500	8060	10	1	4552359	592	-19.26	5.77	12	0.00	-675.00	2253.00	19550	20231025	-33.50	4745	20230531	173.97	19550	-33.50	20231025	4745	173.97	20230531	19550	-33.50	20231025	4745	173.97	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
58	20231121	161106	57	100.00	KONEX			N	N	N	N		N	13000	500	2	4.00	169500	14	0.00	12000	13000	12000	14370	10630	12500	12107.14	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	592	-19.26	5.77	12	0.00	-675.00	2253.00	19550	20231025	-33.50	4745	20230531	173.97	19550	-33.50	20231025	4745	173.97	20230531	19550	-33.50	20231025	4745	173.97	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
59	20231121	151110	57	100.00	KONEX			N	N	N	N		N	13000	500	2	4.00	169500	14	0.00	12000	13000	12000	14370	10630	12500	12107.14	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	592	-19.26	5.77	12	0.00	-675.00	2253.00	19550	20231025	-33.50	4745	20230531	173.97	19550	-33.50	20231025	4745	173.97	20230531	19550	-33.50	20231025	4745	173.97	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
60	20231121	141053	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	12000	1	0.00	12000	12000	12000	14370	10630	12500	12000.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
61	20231121	131044	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	12000	1	0.00	12000	12000	12000	14370	10630	12500	12000.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
62	20231121	121046	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	12000	1	0.00	12000	12000	12000	14370	10630	12500	12000.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
63	20231121	111039	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	12000	1	0.00	12000	12000	12000	14370	10630	12500	12000.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	19550	20231025	-38.62	4745	20230531	152.90	19550	-38.62	20231025	4745	152.90	20230531	19550	-38.62	20231025	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
64	20231121	101013	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
65	20231121	091031	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
66	20231120	161035	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
67	20231120	151046	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
68	20231120	141046	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
69	20231120	131039	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
70	20231120	121043	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
71	20231120	111036	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
72	20231120	101034	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
73	20231120	091045	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
74	20231117	161106	57	100.00	KONEX			N	N	N	N		N	12500	-10	5	-0.08	12500	1	5.88	12500	12500	12500	14380	10640	12510	12500.00	0.00	0	0	13830	13170	12840	12180	11850	13005	12015	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
75	20231117	151114	57	100.00	KONEX			N	N	N	N		N	12500	-10	5	-0.08	12500	1	5.88	12500	12500	12500	14380	10640	12510	12500.00	0.00	0	0	13830	13170	12840	12180	11850	13005	12015	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
76	20231117	141107	57	100.00	KONEX			N	N	N	N		N	12500	-10	5	-0.08	12500	1	5.88	12500	12500	12500	14380	10640	12510	12500.00	0.00	0	0	13830	13170	12840	12180	11850	13005	12015	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
77	20231117	131105	57	100.00	KONEX			N	N	N	N		N	12500	-10	5	-0.08	12500	1	5.88	12500	12500	12500	14380	10640	12510	12500.00	0.00	0	0	13830	13170	12840	12180	11850	13005	12015	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
78	20231117	121108	57	100.00	KONEX			N	N	N	N		N	12500	-10	5	-0.08	12500	1	5.88	12500	12500	12500	14380	10640	12510	12500.00	0.00	0	0	13830	13170	12840	12180	11850	13005	12015	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
79	20231117	111113	57	100.00	KONEX			N	N	N	N		N	12500	-10	5	-0.08	12500	1	5.88	12500	12500	12500	14380	10640	12510	12500.00	0.00	0	0	13830	13170	12840	12180	11850	13005	12015	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
80	20231117	101110	57	100.00	KONEX			N	N	N	N		N	12500	-10	5	-0.08	12500	1	5.88	12500	12500	12500	14380	10640	12510	12500.00	0.00	0	0	13830	13170	12840	12180	11850	13005	12015	23	1870	500	7750	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
81	20231117	091111	57	100.00	KONEX			N	N	N	N		N	12510	0	3	0.00	0	0	0.00	0	0	0	14380	10640	12510	0.00	0.00	0	0	13830	13170	12840	12180	11850	13005	12015	23	1870	500	7750	10	1	4552359	570	-18.53	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.01	4745	20230531	163.65	19550	-36.01	20231025	4745	163.65	20230531	19550	-36.01	20231025	4745	163.65	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
82	20231116	161107	57	100.00	KONEX			N	N	N	N		N	12510	-1000	5	-7.40	214150	17	170.00	13500	13500	12510	15530	11490	13510	12597.06	0.00	0	0	13510	13510	13510	13510	13510	13510	13510	23	2020	500	8370	10	1	4552359	570	-18.53	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.01	4745	20230531	163.65	19550	-36.01	20231025	4745	163.65	20230531	19550	-36.01	20231025	4745	163.65	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
83	20231116	151101	57	100.00	KONEX			N	N	N	N		N	12510	-1000	5	-7.40	214150	17	170.00	13500	13500	12510	15530	11490	13510	12597.06	0.00	0	0	13510	13510	13510	13510	13510	13510	13510	23	2020	500	8370	10	1	4552359	570	-18.53	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.01	4745	20230531	163.65	19550	-36.01	20231025	4745	163.65	20230531	19550	-36.01	20231025	4745	163.65	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
84	20231116	141037	57	100.00	KONEX			N	N	N	N		N	12510	-1000	5	-7.40	214150	17	170.00	13500	13500	12510	15530	11490	13510	12597.06	0.00	0	0	13510	13510	13510	13510	13510	13510	13510	23	2020	500	8370	10	1	4552359	570	-18.53	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.01	4745	20230531	163.65	19550	-36.01	20231025	4745	163.65	20230531	19550	-36.01	20231025	4745	163.65	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
85	20231116	131101	57	100.00	KONEX			N	N	N	N		N	12510	-1000	5	-7.40	214150	17	170.00	13500	13500	12510	15530	11490	13510	12597.06	0.00	0	0	13510	13510	13510	13510	13510	13510	13510	23	2020	500	8370	10	1	4552359	570	-18.53	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.01	4745	20230531	163.65	19550	-36.01	20231025	4745	163.65	20230531	19550	-36.01	20231025	4745	163.65	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
86	20231116	121102	57	100.00	KONEX			N	N	N	N		N	12510	-1000	5	-7.40	214150	17	170.00	13500	13500	12510	15530	11490	13510	12597.06	0.00	0	0	13510	13510	13510	13510	13510	13510	13510	23	2020	500	8370	10	1	4552359	570	-18.53	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.01	4745	20230531	163.65	19550	-36.01	20231025	4745	163.65	20230531	19550	-36.01	20231025	4745	163.65	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
87	20231116	111101	57	100.00	KONEX			N	N	N	N		N	12510	-1000	5	-7.40	214150	17	170.00	13500	13500	12510	15530	11490	13510	12597.06	0.00	0	0	13510	13510	13510	13510	13510	13510	13510	23	2020	500	8370	10	1	4552359	570	-18.53	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.01	4745	20230531	163.65	19550	-36.01	20231025	4745	163.65	20230531	19550	-36.01	20231025	4745	163.65	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
88	20231116	101101	57	100.00	KONEX			N	N	N	N		N	13510	0	3	0.00	0	0	0.00	0	0	0	15530	11490	13510	0.00	0.00	0	0	13510	13510	13510	13510	13510	13510	13510	23	2020	500	8370	10	1	4552359	615	-20.01	6.00	12	0.00	-675.00	2253.00	19550	20231025	-30.90	4745	20230531	184.72	19550	-30.90	20231025	4745	184.72	20230531	19550	-30.90	20231025	4745	184.72	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
89	20231116	091107	57	100.00	KONEX			N	N	N	N		N	13510	0	3	0.00	0	0	0.00	0	0	0	15530	11490	13510	0.00	0.00	0	0	13510	13510	13510	13510	13510	13510	13510	23	2020	500	8370	10	1	4552359	615	-20.01	6.00	12	0.00	-675.00	2253.00	19550	20231025	-30.90	4745	20230531	184.72	19550	-30.90	20231025	4745	184.72	20230531	19550	-30.90	20231025	4745	184.72	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
90	20231115	160946	57	100.00	KONEX			N	N	N	N		N	13510	-1490	5	-9.93	135100	10	0.00	13510	13510	13510	17250	12750	15000	13510.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	615	-20.01	6.00	12	0.00	-675.00	2253.00	19550	20231025	-30.90	4745	20230531	184.72	19550	-30.90	20231025	4745	184.72	20230531	19550	-30.90	20231025	4745	184.72	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
91	20231115	151122	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
92	20231115	141118	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
93	20231115	131119	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
94	20231115	121119	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
95	20231115	111132	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
96	20231115	101123	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
97	20231115	091113	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
98	20231114	161056	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
99	20231114	151103	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
100	20231114	141100	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
101	20231114	131100	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
102	20231114	121103	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
103	20231114	111115	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
104	20231114	101102	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
105	20231114	091050	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
106	20231113	161042	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
107	20231113	151037	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
108	20231113	141038	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
109	20231113	131035	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
110	20231113	121039	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
111	20231113	111034	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
112	20231113	101032	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
113	20231113	091040	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
114	20231110	161053	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
115	20231110	151058	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
116	20231110	141044	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
117	20231110	131045	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
118	20231110	121052	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
119	20231110	111033	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
120	20231110	101044	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
121	20231110	091026	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
122	20231109	161020	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17000	16000	15500	14500	14000	15750	14250	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
123	20231109	151020	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17000	16000	15500	14500	14000	15750	14250	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
124	20231109	141015	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17000	16000	15500	14500	14000	15750	14250	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
125	20231109	131018	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17000	16000	15500	14500	14000	15750	14250	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
126	20231109	121023	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17000	16000	15500	14500	14000	15750	14250	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
127	20231109	111019	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17000	16000	15500	14500	14000	15750	14250	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
128	20231109	101013	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17000	16000	15500	14500	14000	15750	14250	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
129	20231109	091020	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17000	16000	15500	14500	14000	15750	14250	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
130	20231108	161011	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	558000	34	0.00	16500	16500	15000	17250	12750	15000	16411.76	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
131	20231108	151016	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	558000	34	0.00	16500	16500	15000	17250	12750	15000	16411.76	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
132	20231108	141010	57	100.00	KONEX			N	N	N	N		N	16500	1500	2	10.00	511500	31	0.00	16500	16500	16500	17250	12750	15000	16500.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	19550	20231025	-15.60	4745	20230531	247.73	19550	-15.60	20231025	4745	247.73	20230531	19550	-15.60	20231025	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
133	20231108	131008	57	100.00	KONEX			N	N	N	N		N	16500	1500	2	10.00	511500	31	0.00	16500	16500	16500	17250	12750	15000	16500.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	19550	20231025	-15.60	4745	20230531	247.73	19550	-15.60	20231025	4745	247.73	20230531	19550	-15.60	20231025	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
134	20231108	121004	57	100.00	KONEX			N	N	N	N		N	16500	1500	2	10.00	511500	31	0.00	16500	16500	16500	17250	12750	15000	16500.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	19550	20231025	-15.60	4745	20230531	247.73	19550	-15.60	20231025	4745	247.73	20230531	19550	-15.60	20231025	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
135	20231108	111013	57	100.00	KONEX			N	N	N	N		N	16500	1500	2	10.00	511500	31	0.00	16500	16500	16500	17250	12750	15000	16500.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	19550	20231025	-15.60	4745	20230531	247.73	19550	-15.60	20231025	4745	247.73	20230531	19550	-15.60	20231025	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
136	20231108	101010	57	100.00	KONEX			N	N	N	N		N	16500	1500	2	10.00	511500	31	0.00	16500	16500	16500	17250	12750	15000	16500.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	19550	20231025	-15.60	4745	20230531	247.73	19550	-15.60	20231025	4745	247.73	20230531	19550	-15.60	20231025	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
137	20231108	091009	57	100.00	KONEX			N	N	N	N		N	16500	1500	2	10.00	511500	31	0.00	16500	16500	16500	17250	12750	15000	16500.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	23	2250	500	9300	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	19550	20231025	-15.60	4745	20230531	247.73	19550	-15.60	20231025	4745	247.73	20230531	19550	-15.60	20231025	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
138	20231107	161009	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15666	15332	15166	14832	14666	15250	14750	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
139	20231107	151012	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15666	15332	15166	14832	14666	15250	14750	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
140	20231107	141013	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15666	15332	15166	14832	14666	15250	14750	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
141	20231107	131015	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15666	15332	15166	14832	14666	15250	14750	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
142	20231107	121008	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15666	15332	15166	14832	14666	15250	14750	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
143	20231107	111008	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15666	15332	15166	14832	14666	15250	14750	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
144	20231107	101020	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15666	15332	15166	14832	14666	15250	14750	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
145	20231107	090957	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15666	15332	15166	14832	14666	15250	14750	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
146	20231106	160945	57	100.00	KONEX			N	N	N	N		N	15000	-1000	5	-6.25	30500	2	7.69	15500	15500	15000	18400	13600	16000	15250.00	0.00	0	0	17666	16832	16166	15332	14666	17250	15750	23	2400	500	9920	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
147	20231106	150952	57	100.00	KONEX			N	N	N	N		N	15000	-1000	5	-6.25	30500	2	7.69	15500	15500	15000	18400	13600	16000	15250.00	0.00	0	0	17666	16832	16166	15332	14666	17250	15750	23	2400	500	9920	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
148	20231106	140947	57	100.00	KONEX			N	N	N	N		N	15000	-1000	5	-6.25	30500	2	7.69	15500	15500	15000	18400	13600	16000	15250.00	0.00	0	0	17666	16832	16166	15332	14666	17250	15750	23	2400	500	9920	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
149	20231106	130956	57	100.00	KONEX			N	N	N	N		N	15000	-1000	5	-6.25	30500	2	7.69	15500	15500	15000	18400	13600	16000	15250.00	0.00	0	0	17666	16832	16166	15332	14666	17250	15750	23	2400	500	9920	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
150	20231106	120953	57	100.00	KONEX			N	N	N	N		N	15000	-1000	5	-6.25	30500	2	7.69	15500	15500	15000	18400	13600	16000	15250.00	0.00	0	0	17666	16832	16166	15332	14666	17250	15750	23	2400	500	9920	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
151	20231106	110950	57	100.00	KONEX			N	N	N	N		N	15000	-1000	5	-6.25	30500	2	7.69	15500	15500	15000	18400	13600	16000	15250.00	0.00	0	0	17666	16832	16166	15332	14666	17250	15750	23	2400	500	9920	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
152	20231106	100925	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	17666	16832	16166	15332	14666	17250	15750	23	2400	500	9920	10	1	4552359	728	-23.70	7.10	12	0.00	-675.00	2253.00	19550	20231025	-18.16	4745	20230531	237.20	19550	-18.16	20231025	4745	237.20	20230531	19550	-18.16	20231025	4745	237.20	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
153	20231106	090950	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	17666	16832	16166	15332	14666	17250	15750	23	2400	500	9920	10	1	4552359	728	-23.70	7.10	12	0.00	-675.00	2253.00	19550	20231025	-18.16	4745	20230531	237.20	19550	-18.16	20231025	4745	237.20	20230531	19550	-18.16	20231025	4745	237.20	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
154	20231103	160939	57	100.00	KONEX			N	N	N	N		N	16000	1000	2	6.67	427500	26	260.00	15500	17000	15500	17250	12750	15000	16442.31	0.00	0	0	16333	15666	14833	14166	13333	16000	14500	23	2250	500	9300	10	1	4552359	728	-23.70	7.10	12	0.00	-675.00	2253.00	19550	20231025	-18.16	4745	20230531	237.20	19550	-18.16	20231025	4745	237.20	20230531	19550	-18.16	20231025	4745	237.20	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
155	20231103	150934	57	100.00	KONEX			N	N	N	N		N	16000	1000	2	6.67	427500	26	260.00	15500	17000	15500	17250	12750	15000	16442.31	0.00	0	0	16333	15666	14833	14166	13333	16000	14500	23	2250	500	9300	10	1	4552359	728	-23.70	7.10	12	0.00	-675.00	2253.00	19550	20231025	-18.16	4745	20230531	237.20	19550	-18.16	20231025	4745	237.20	20230531	19550	-18.16	20231025	4745	237.20	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
156	20231103	140935	57	100.00	KONEX			N	N	N	N		N	17000	2000	2	13.33	395000	24	240.00	15500	17000	15500	17250	12750	15000	16458.33	0.00	0	0	16333	15666	14833	14166	13333	16000	14500	23	2250	500	9300	10	1	4552359	774	-25.19	7.55	12	0.00	-675.00	2253.00	19550	20231025	-13.04	4745	20230531	258.27	19550	-13.04	20231025	4745	258.27	20230531	19550	-13.04	20231025	4745	258.27	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
157	20231103	130935	57	100.00	KONEX			N	N	N	N		N	17000	2000	2	13.33	395000	24	240.00	15500	17000	15500	17250	12750	15000	16458.33	0.00	0	0	16333	15666	14833	14166	13333	16000	14500	23	2250	500	9300	10	1	4552359	774	-25.19	7.55	12	0.00	-675.00	2253.00	19550	20231025	-13.04	4745	20230531	258.27	19550	-13.04	20231025	4745	258.27	20230531	19550	-13.04	20231025	4745	258.27	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
158	20231103	120932	57	100.00	KONEX			N	N	N	N		N	17000	2000	2	13.33	395000	24	240.00	15500	17000	15500	17250	12750	15000	16458.33	0.00	0	0	16333	15666	14833	14166	13333	16000	14500	23	2250	500	9300	10	1	4552359	774	-25.19	7.55	12	0.00	-675.00	2253.00	19550	20231025	-13.04	4745	20230531	258.27	19550	-13.04	20231025	4745	258.27	20230531	19550	-13.04	20231025	4745	258.27	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
159	20231103	110942	57	100.00	KONEX			N	N	N	N		N	17000	2000	2	13.33	395000	24	240.00	15500	17000	15500	17250	12750	15000	16458.33	0.00	0	0	16333	15666	14833	14166	13333	16000	14500	23	2250	500	9300	10	1	4552359	774	-25.19	7.55	12	0.00	-675.00	2253.00	19550	20231025	-13.04	4745	20230531	258.27	19550	-13.04	20231025	4745	258.27	20230531	19550	-13.04	20231025	4745	258.27	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
160	20231103	100922	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16333	15666	14833	14166	13333	16000	14500	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
161	20231103	090928	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	16333	15666	14833	14166	13333	16000	14500	23	2250	500	9300	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
162	20231102	160927	57	100.00	KONEX			N	N	N	N		N	15000	1500	2	11.11	146450	10	9.71	14000	15500	14000	15520	11480	13500	14645.00	0.00	0	0	16833	15166	14333	12666	11833	14750	12250	23	2020	500	8370	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
163	20231102	150938	57	100.00	KONEX			N	N	N	N		N	15000	1500	2	11.11	146450	10	9.71	14000	15500	14000	15520	11480	13500	14645.00	0.00	0	0	16833	15166	14333	12666	11833	14750	12250	23	2020	500	8370	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
164	20231102	140924	57	100.00	KONEX			N	N	N	N		N	15000	1500	2	11.11	146450	10	9.71	14000	15500	14000	15520	11480	13500	14645.00	0.00	0	0	16833	15166	14333	12666	11833	14750	12250	23	2020	500	8370	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
165	20231102	130927	57	100.00	KONEX			N	N	N	N		N	15000	1500	2	11.11	146450	10	9.71	14000	15500	14000	15520	11480	13500	14645.00	0.00	0	0	16833	15166	14333	12666	11833	14750	12250	23	2020	500	8370	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
166	20231102	120925	57	100.00	KONEX			N	N	N	N		N	15000	1500	2	11.11	146450	10	9.71	14000	15500	14000	15520	11480	13500	14645.00	0.00	0	0	16833	15166	14333	12666	11833	14750	12250	23	2020	500	8370	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
167	20231102	110923	57	100.00	KONEX			N	N	N	N		N	15500	2000	2	14.81	131450	9	8.74	14000	15500	14000	15520	11480	13500	14605.56	0.00	0	0	16833	15166	14333	12666	11833	14750	12250	23	2020	500	8370	10	1	4552359	706	-22.96	6.88	12	0.00	-675.00	2253.00	19550	20231025	-20.72	4745	20230531	226.66	19550	-20.72	20231025	4745	226.66	20230531	19550	-20.72	20231025	4745	226.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
168	20231102	100924	57	100.00	KONEX			N	N	N	N		N	15500	2000	2	14.81	131450	9	8.74	14000	15500	14000	15520	11480	13500	14605.56	0.00	0	0	16833	15166	14333	12666	11833	14750	12250	23	2020	500	8370	10	1	4552359	706	-22.96	6.88	12	0.00	-675.00	2253.00	19550	20231025	-20.72	4745	20230531	226.66	19550	-20.72	20231025	4745	226.66	20230531	19550	-20.72	20231025	4745	226.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
169	20231102	090930	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	16833	15166	14333	12666	11833	14750	12250	23	2020	500	8370	10	1	4552359	615	-20.00	5.99	12	0.00	-675.00	2253.00	19550	20231025	-30.95	4745	20230531	184.51	19550	-30.95	20231025	4745	184.51	20230531	19550	-30.95	20231025	4745	184.51	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
170	20231101	160921	57	100.00	KONEX			N	N	N	N		N	13500	-530	5	-3.78	1485450	103	686.67	14490	16000	13500	16130	11930	14030	14421.84	0.00	0	0	14030	14030	14030	14030	14030	14030	14030	23	2100	500	8690	10	1	4552359	615	-20.00	5.99	12	0.00	-675.00	2253.00	19550	20231025	-30.95	4745	20230531	184.51	19550	-30.95	20231025	4745	184.51	20230531	19550	-30.95	20231025	4745	184.51	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
171	20231101	150922	57	100.00	KONEX			N	N	N	N		N	13500	-530	5	-3.78	1485450	103	686.67	14490	16000	13500	16130	11930	14030	14421.84	0.00	0	0	14030	14030	14030	14030	14030	14030	14030	23	2100	500	8690	10	1	4552359	615	-20.00	5.99	12	0.00	-675.00	2253.00	19550	20231025	-30.95	4745	20230531	184.51	19550	-30.95	20231025	4745	184.51	20230531	19550	-30.95	20231025	4745	184.51	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
172	20231101	140913	57	100.00	KONEX			N	N	N	N		N	13500	-530	5	-3.78	1485450	103	686.67	14490	16000	13500	16130	11930	14030	14421.84	0.00	0	0	14030	14030	14030	14030	14030	14030	14030	23	2100	500	8690	10	1	4552359	615	-20.00	5.99	12	0.00	-675.00	2253.00	19550	20231025	-30.95	4745	20230531	184.51	19550	-30.95	20231025	4745	184.51	20230531	19550	-30.95	20231025	4745	184.51	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
173	20231101	130921	57	100.00	KONEX			N	N	N	N		N	13500	-530	5	-3.78	1485450	103	686.67	14490	16000	13500	16130	11930	14030	14421.84	0.00	0	0	14030	14030	14030	14030	14030	14030	14030	23	2100	500	8690	10	1	4552359	615	-20.00	5.99	12	0.00	-675.00	2253.00	19550	20231025	-30.95	4745	20230531	184.51	19550	-30.95	20231025	4745	184.51	20230531	19550	-30.95	20231025	4745	184.51	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
174	20231101	120943	57	100.00	KONEX			N	N	N	N		N	13500	-530	5	-3.78	1485450	103	686.67	14490	16000	13500	16130	11930	14030	14421.84	0.00	0	0	14030	14030	14030	14030	14030	14030	14030	23	2100	500	8690	10	1	4552359	615	-20.00	5.99	12	0.00	-675.00	2253.00	19550	20231025	-30.95	4745	20230531	184.51	19550	-30.95	20231025	4745	184.51	20230531	19550	-30.95	20231025	4745	184.51	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
175	20231101	110951	57	100.00	KONEX			N	N	N	N		N	13500	-530	5	-3.78	1350450	93	620.00	14490	16000	13500	16130	11930	14030	14520.97	0.00	0	0	14030	14030	14030	14030	14030	14030	14030	23	2100	500	8690	10	1	4552359	615	-20.00	5.99	12	0.00	-675.00	2253.00	19550	20231025	-30.95	4745	20230531	184.51	19550	-30.95	20231025	4745	184.51	20230531	19550	-30.95	20231025	4745	184.51	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
176	20231101	100935	57	100.00	KONEX			N	N	N	N		N	13500	-530	5	-3.78	523400	34	226.67	14490	16000	13500	16130	11930	14030	15394.12	0.00	0	0	14030	14030	14030	14030	14030	14030	14030	23	2100	500	8690	10	1	4552359	615	-20.00	5.99	12	0.00	-675.00	2253.00	19550	20231025	-30.95	4745	20230531	184.51	19550	-30.95	20231025	4745	184.51	20230531	19550	-30.95	20231025	4745	184.51	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
177	20231101	090936	57	100.00	KONEX			N	N	N	N		N	14030	0	3	0.00	0	0	0.00	0	0	0	16130	11930	14030	0.00	0.00	0	0	14030	14030	14030	14030	14030	14030	14030	23	2100	500	8690	10	1	4552359	639	-20.79	6.23	12	0.00	-675.00	2253.00	19550	20231025	-28.24	4745	20230531	195.68	19550	-28.24	20231025	4745	195.68	20230531	19550	-28.24	20231025	4745	195.68	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N