KissMeData/215570/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	161024	57	100.00	KONEX			N	N	N	N		N	1225	0	3	0.00	275320	226	7.26	1219	1225	1123	1408	1042	1225	1218.23	0.00	0	0	1301	1263	1187	1149	1073	1282	1168	25	183	500	730	1	1	5078057	62	-2.41	1.91	12	0.00	-508.00	642.00	2635	20230509	-53.51	952	20231027	28.68	2635	-53.51	20230509	952	28.68	20231027	2635	-53.51	20230509	952	28.68	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
3	20231130	151023	57	100.00	KONEX			N	N	N	N		N	1225	0	3	0.00	275320	226	7.26	1219	1225	1123	1408	1042	1225	1218.23	0.00	0	0	1301	1263	1187	1149	1073	1282	1168	25	183	500	730	1	1	5078057	62	-2.41	1.91	12	0.00	-508.00	642.00	2635	20230509	-53.51	952	20231027	28.68	2635	-53.51	20230509	952	28.68	20231027	2635	-53.51	20230509	952	28.68	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
4	20231130	141020	57	100.00	KONEX			N	N	N	N		N	1225	0	3	0.00	275320	226	7.26	1219	1225	1123	1408	1042	1225	1218.23	0.00	0	0	1301	1263	1187	1149	1073	1282	1168	25	183	500	730	1	1	5078057	62	-2.41	1.91	12	0.00	-508.00	642.00	2635	20230509	-53.51	952	20231027	28.68	2635	-53.51	20230509	952	28.68	20231027	2635	-53.51	20230509	952	28.68	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
5	20231130	131019	57	100.00	KONEX			N	N	N	N		N	1219	-6	5	-0.49	3561	3	0.10	1219	1219	1123	1408	1042	1225	1187.00	0.00	0	0	1301	1263	1187	1149	1073	1282	1168	25	183	500	730	1	1	5078057	62	-2.40	1.90	12	0.00	-508.00	642.00	2635	20230509	-53.74	952	20231027	28.05	2635	-53.74	20230509	952	28.05	20231027	2635	-53.74	20230509	952	28.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
6	20231130	121031	57	100.00	KONEX			N	N	N	N		N	1225	0	3	0.00	0	0	0.00	0	0	0	1408	1042	1225	0.00	0.00	0	0	1301	1263	1187	1149	1073	1282	1168	25	183	500	730	1	1	5078057	62	-2.41	1.91	12	0.00	-508.00	642.00	2635	20230509	-53.51	952	20231027	28.68	2635	-53.51	20230509	952	28.68	20231027	2635	-53.51	20230509	952	28.68	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
7	20231130	111027	57	100.00	KONEX			N	N	N	N		N	1225	0	3	0.00	0	0	0.00	0	0	0	1408	1042	1225	0.00	0.00	0	0	1301	1263	1187	1149	1073	1282	1168	25	183	500	730	1	1	5078057	62	-2.41	1.91	12	0.00	-508.00	642.00	2635	20230509	-53.51	952	20231027	28.68	2635	-53.51	20230509	952	28.68	20231027	2635	-53.51	20230509	952	28.68	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
8	20231130	101019	57	100.00	KONEX			N	N	N	N		N	1225	0	3	0.00	0	0	0.00	0	0	0	1408	1042	1225	0.00	0.00	0	0	1301	1263	1187	1149	1073	1282	1168	25	183	500	730	1	1	5078057	62	-2.41	1.91	12	0.00	-508.00	642.00	2635	20230509	-53.51	952	20231027	28.68	2635	-53.51	20230509	952	28.68	20231027	2635	-53.51	20230509	952	28.68	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
9	20231130	091020	57	100.00	KONEX			N	N	N	N		N	1225	0	3	0.00	0	0	0.00	0	0	0	1408	1042	1225	0.00	0.00	0	0	1301	1263	1187	1149	1073	1282	1168	25	183	500	730	1	1	5078057	62	-2.41	1.91	12	0.00	-508.00	642.00	2635	20230509	-53.51	952	20231027	28.68	2635	-53.51	20230509	952	28.68	20231027	2635	-53.51	20230509	952	28.68	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
10	20231129	161016	57	100.00	KONEX			N	N	N	N		N	1225	10	2	0.82	3585277	3115	55.66	1225	1225	1111	1397	1033	1215	1150.97	0.00	0	0	1251	1232	1210	1191	1169	1222	1181	25	182	500	720	1	1	5078057	62	-2.41	1.91	12	0.06	-508.00	642.00	2635	20230509	-53.51	952	20231027	28.68	2635	-53.51	20230509	952	28.68	20231027	2635	-53.51	20230509	952	28.68	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
11	20231129	151026	57	100.00	KONEX			N	N	N	N		N	1220	5	2	0.41	3570577	3103	55.45	1225	1225	1111	1397	1033	1215	1150.69	0.00	0	0	1251	1232	1210	1191	1169	1222	1181	25	182	500	720	1	1	5078057	62	-2.40	1.90	12	0.06	-508.00	642.00	2635	20230509	-53.70	952	20231027	28.15	2635	-53.70	20230509	952	28.15	20231027	2635	-53.70	20230509	952	28.15	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
12	20231129	141018	57	100.00	KONEX			N	N	N	N		N	1220	5	2	0.41	3570577	3103	55.45	1225	1225	1111	1397	1033	1215	1150.69	0.00	0	0	1251	1232	1210	1191	1169	1222	1181	25	182	500	720	1	1	5078057	62	-2.40	1.90	12	0.06	-508.00	642.00	2635	20230509	-53.70	952	20231027	28.15	2635	-53.70	20230509	952	28.15	20231027	2635	-53.70	20230509	952	28.15	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
13	20231129	131018	57	100.00	KONEX			N	N	N	N		N	1199	-16	5	-1.32	2915407	2552	45.60	1225	1225	1111	1397	1033	1215	1142.40	0.00	0	0	1251	1232	1210	1191	1169	1222	1181	25	182	500	720	1	1	5078057	61	-2.36	1.87	12	0.05	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
14	20231129	121021	57	100.00	KONEX			N	N	N	N		N	1199	-16	5	-1.32	2915407	2552	45.60	1225	1225	1111	1397	1033	1215	1142.40	0.00	0	0	1251	1232	1210	1191	1169	1222	1181	25	182	500	720	1	1	5078057	61	-2.36	1.87	12	0.05	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
15	20231129	111020	57	100.00	KONEX			N	N	N	N		N	1125	-90	5	-7.41	1127356	1010	18.05	1225	1225	1111	1397	1033	1215	1116.19	0.00	0	0	1251	1232	1210	1191	1169	1222	1181	25	182	500	720	1	1	5078057	57	-2.21	1.75	12	0.02	-508.00	642.00	2635	20230509	-57.31	952	20231027	18.17	2635	-57.31	20230509	952	18.17	20231027	2635	-57.31	20230509	952	18.17	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
16	20231129	101018	57	100.00	KONEX			N	N	N	N		N	1198	-17	5	-1.40	1123919	1007	17.99	1225	1225	1111	1397	1033	1215	1116.11	0.00	0	0	1251	1232	1210	1191	1169	1222	1181	25	182	500	720	1	1	5078057	61	-2.36	1.87	12	0.02	-508.00	642.00	2635	20230509	-54.54	952	20231027	25.84	2635	-54.54	20230509	952	25.84	20231027	2635	-54.54	20230509	952	25.84	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
17	20231129	091014	57	100.00	KONEX			N	N	N	N		N	1225	10	2	0.82	1225	1	0.02	1225	1225	1225	1397	1033	1215	1225.00	0.00	0	0	1251	1232	1210	1191	1169	1222	1181	25	182	500	720	1	1	5078057	62	-2.41	1.91	12	0.00	-508.00	642.00	2635	20230509	-53.51	952	20231027	28.68	2635	-53.51	20230509	952	28.68	20231027	2635	-53.51	20230509	952	28.68	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
18	20231128	161014	57	100.00	KONEX			N	N	N	N		N	1215	15	2	1.25	6653930	5596	1013.77	1229	1229	1188	1380	1020	1200	1189.05	0.00	0	0	1314	1256	1182	1124	1050	1220	1088	25	180	500	720	1	1	5078057	62	-2.39	1.89	12	0.11	-508.00	642.00	2635	20230509	-53.89	952	20231027	27.63	2635	-53.89	20230509	952	27.63	20231027	2635	-53.89	20230509	952	27.63	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
19	20231128	150908	57	100.00	KONEX			N	N	N	N		N	1215	15	2	1.25	6653930	5596	1013.77	1229	1229	1188	1380	1020	1200	1189.05	0.00	0	0	1314	1256	1182	1124	1050	1220	1088	25	180	500	720	1	1	5078057	62	-2.39	1.89	12	0.11	-508.00	642.00	2635	20230509	-53.89	952	20231027	27.63	2635	-53.89	20230509	952	27.63	20231027	2635	-53.89	20230509	952	27.63	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
20	20231128	141015	57	100.00	KONEX			N	N	N	N		N	1215	15	2	1.25	6653930	5596	1013.77	1229	1229	1188	1380	1020	1200	1189.05	0.00	0	0	1314	1256	1182	1124	1050	1220	1088	25	180	500	720	1	1	5078057	62	-2.39	1.89	12	0.11	-508.00	642.00	2635	20230509	-53.89	952	20231027	27.63	2635	-53.89	20230509	952	27.63	20231027	2635	-53.89	20230509	952	27.63	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
21	20231128	131007	57	100.00	KONEX			N	N	N	N		N	1215	15	2	1.25	6653930	5596	1013.77	1229	1229	1188	1380	1020	1200	1189.05	0.00	0	0	1314	1256	1182	1124	1050	1220	1088	25	180	500	720	1	1	5078057	62	-2.39	1.89	12	0.11	-508.00	642.00	2635	20230509	-53.89	952	20231027	27.63	2635	-53.89	20230509	952	27.63	20231027	2635	-53.89	20230509	952	27.63	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
22	20231128	121014	57	100.00	KONEX			N	N	N	N		N	1215	15	2	1.25	6653930	5596	1013.77	1229	1229	1188	1380	1020	1200	1189.05	0.00	0	0	1314	1256	1182	1124	1050	1220	1088	25	180	500	720	1	1	5078057	62	-2.39	1.89	12	0.11	-508.00	642.00	2635	20230509	-53.89	952	20231027	27.63	2635	-53.89	20230509	952	27.63	20231027	2635	-53.89	20230509	952	27.63	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
23	20231128	111014	57	100.00	KONEX			N	N	N	N		N	1229	29	2	2.42	1229	1	0.18	1229	1229	1229	1380	1020	1200	1229.00	0.00	0	0	1314	1256	1182	1124	1050	1220	1088	25	180	500	720	1	1	5078057	62	-2.42	1.91	12	0.00	-508.00	642.00	2635	20230509	-53.36	952	20231027	29.10	2635	-53.36	20230509	952	29.10	20231027	2635	-53.36	20230509	952	29.10	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
24	20231128	101009	57	100.00	KONEX			N	N	N	N		N	1229	29	2	2.42	1229	1	0.18	1229	1229	1229	1380	1020	1200	1229.00	0.00	0	0	1314	1256	1182	1124	1050	1220	1088	25	180	500	720	1	1	5078057	62	-2.42	1.91	12	0.00	-508.00	642.00	2635	20230509	-53.36	952	20231027	29.10	2635	-53.36	20230509	952	29.10	20231027	2635	-53.36	20230509	952	29.10	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
25	20231128	091011	57	100.00	KONEX			N	N	N	N		N	1229	29	2	2.42	1229	1	0.18	1229	1229	1229	1380	1020	1200	1229.00	0.00	0	0	1314	1256	1182	1124	1050	1220	1088	25	180	500	720	1	1	5078057	62	-2.42	1.91	12	0.00	-508.00	642.00	2635	20230509	-53.36	952	20231027	29.10	2635	-53.36	20230509	952	29.10	20231027	2635	-53.36	20230509	952	29.10	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
26	20231127	161003	57	100.00	KONEX			N	N	N	N		N	1200	-1	5	-0.08	619924	552	10.60	1240	1240	1108	1381	1021	1201	1123.05	0.00	0	0	1249	1225	1177	1153	1105	1237	1165	25	180	500	720	1	1	5078057	61	-2.36	1.87	12	0.01	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
27	20231127	151013	57	100.00	KONEX			N	N	N	N		N	1200	-1	5	-0.08	619924	552	10.60	1240	1240	1108	1381	1021	1201	1123.05	0.00	0	0	1249	1225	1177	1153	1105	1237	1165	25	180	500	720	1	1	5078057	61	-2.36	1.87	12	0.01	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
28	20231127	141011	57	100.00	KONEX			N	N	N	N		N	1200	-1	5	-0.08	619924	552	10.60	1240	1240	1108	1381	1021	1201	1123.05	0.00	0	0	1249	1225	1177	1153	1105	1237	1165	25	180	500	720	1	1	5078057	61	-2.36	1.87	12	0.01	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
29	20231127	131014	57	100.00	KONEX			N	N	N	N		N	1233	32	2	2.66	168673	152	2.92	1240	1240	1108	1381	1021	1201	1109.69	0.00	0	0	1249	1225	1177	1153	1105	1237	1165	25	180	500	720	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.21	952	20231027	29.52	2635	-53.21	20230509	952	29.52	20231027	2635	-53.21	20230509	952	29.52	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
30	20231127	121018	57	100.00	KONEX			N	N	N	N		N	1233	32	2	2.66	168673	152	2.92	1240	1240	1108	1381	1021	1201	1109.69	0.00	0	0	1249	1225	1177	1153	1105	1237	1165	25	180	500	720	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.21	952	20231027	29.52	2635	-53.21	20230509	952	29.52	20231027	2635	-53.21	20230509	952	29.52	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
31	20231127	111000	57	100.00	KONEX			N	N	N	N		N	1233	32	2	2.66	168673	152	2.92	1240	1240	1108	1381	1021	1201	1109.69	0.00	0	0	1249	1225	1177	1153	1105	1237	1165	25	180	500	720	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.21	952	20231027	29.52	2635	-53.21	20230509	952	29.52	20231027	2635	-53.21	20230509	952	29.52	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
32	20231127	100959	57	100.00	KONEX			N	N	N	N		N	1233	32	2	2.66	168673	152	2.92	1240	1240	1108	1381	1021	1201	1109.69	0.00	0	0	1249	1225	1177	1153	1105	1237	1165	25	180	500	720	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.21	952	20231027	29.52	2635	-53.21	20230509	952	29.52	20231027	2635	-53.21	20230509	952	29.52	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
33	20231127	091003	57	100.00	KONEX			N	N	N	N		N	1201	0	3	0.00	0	0	0.00	0	0	0	1381	1021	1201	0.00	0.00	0	0	1249	1225	1177	1153	1105	1237	1165	25	180	500	720	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.42	952	20231027	26.16	2635	-54.42	20230509	952	26.16	20231027	2635	-54.42	20230509	952	26.16	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
34	20231124	160955	57	100.00	KONEX			N	N	N	N		N	1201	52	2	4.53	5969249	5207	321.02	1129	1201	1129	1321	977	1149	1146.39	0.00	0	0	1183	1166	1133	1116	1083	1174	1124	25	172	500	680	1	1	5078057	61	-2.36	1.87	12	0.10	-508.00	642.00	2635	20230509	-54.42	952	20231027	26.16	2635	-54.42	20230509	952	26.16	20231027	2635	-54.42	20230509	952	26.16	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
35	20231124	151004	57	100.00	KONEX			N	N	N	N		N	1200	51	2	4.44	5968048	5206	320.96	1129	1200	1129	1321	977	1149	1146.38	0.00	0	0	1183	1166	1133	1116	1083	1174	1124	25	172	500	680	1	1	5078057	61	-2.36	1.87	12	0.10	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
36	20231124	141003	57	100.00	KONEX			N	N	N	N		N	1150	1	2	0.09	1464570	1294	79.78	1129	1199	1129	1321	977	1149	1131.82	0.00	0	0	1183	1166	1133	1116	1083	1174	1124	25	172	500	680	1	1	5078057	58	-2.26	1.79	12	0.03	-508.00	642.00	2635	20230509	-56.36	952	20231027	20.80	2635	-56.36	20230509	952	20.80	20231027	2635	-56.36	20230509	952	20.80	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
37	20231124	130959	57	100.00	KONEX			N	N	N	N		N	1150	1	2	0.09	1349570	1194	73.61	1129	1199	1129	1321	977	1149	1130.29	0.00	0	0	1183	1166	1133	1116	1083	1174	1124	25	172	500	680	1	1	5078057	58	-2.26	1.79	12	0.02	-508.00	642.00	2635	20230509	-56.36	952	20231027	20.80	2635	-56.36	20230509	952	20.80	20231027	2635	-56.36	20230509	952	20.80	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
38	20231124	121006	57	100.00	KONEX			N	N	N	N		N	1150	1	2	0.09	1343820	1189	73.30	1129	1199	1129	1321	977	1149	1130.21	0.00	0	0	1183	1166	1133	1116	1083	1174	1124	25	172	500	680	1	1	5078057	58	-2.26	1.79	12	0.02	-508.00	642.00	2635	20230509	-56.36	952	20231027	20.80	2635	-56.36	20230509	952	20.80	20231027	2635	-56.36	20230509	952	20.80	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
39	20231124	111002	57	100.00	KONEX			N	N	N	N		N	1199	50	2	4.35	1321970	1170	72.13	1129	1199	1129	1321	977	1149	1129.89	0.00	0	0	1183	1166	1133	1116	1083	1174	1124	25	172	500	680	1	1	5078057	61	-2.36	1.87	12	0.02	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
40	20231124	101003	57	100.00	KONEX			N	N	N	N		N	1130	-19	5	-1.65	903732	800	49.32	1129	1130	1129	1321	977	1149	1129.66	0.00	0	0	1183	1166	1133	1116	1083	1174	1124	25	172	500	680	1	1	5078057	57	-2.22	1.76	12	0.02	-508.00	642.00	2635	20230509	-57.12	952	20231027	18.70	2635	-57.12	20230509	952	18.70	20231027	2635	-57.12	20230509	952	18.70	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
41	20231124	090958	57	100.00	KONEX			N	N	N	N		N	1149	0	3	0.00	0	0	0.00	0	0	0	1321	977	1149	0.00	0.00	0	0	1183	1166	1133	1116	1083	1174	1124	25	172	500	680	1	1	5078057	58	-2.26	1.79	12	0.00	-508.00	642.00	2635	20230509	-56.39	952	20231027	20.69	2635	-56.39	20230509	952	20.69	20231027	2635	-56.39	20230509	952	20.69	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
42	20231123	160946	57	100.00	KONEX			N	N	N	N		N	1149	-50	5	-4.17	1788617	1622	44.41	1101	1150	1100	1378	1020	1199	1102.72	0.00	0	0	1399	1298	1199	1098	999	1349	1149	25	179	500	710	1	1	5078057	58	-2.26	1.79	12	0.03	-508.00	642.00	2635	20230509	-56.39	952	20231027	20.69	2635	-56.39	20230509	952	20.69	20231027	2635	-56.39	20230509	952	20.69	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
43	20231123	151019	57	100.00	KONEX			N	N	N	N		N	1149	-50	5	-4.17	1788617	1622	44.41	1101	1150	1100	1378	1020	1199	1102.72	0.00	0	0	1399	1298	1199	1098	999	1349	1149	25	179	500	710	1	1	5078057	58	-2.26	1.79	12	0.03	-508.00	642.00	2635	20230509	-56.39	952	20231027	20.69	2635	-56.39	20230509	952	20.69	20231027	2635	-56.39	20230509	952	20.69	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
44	20231123	141019	57	100.00	KONEX			N	N	N	N		N	1149	-50	5	-4.17	1782872	1617	44.28	1101	1150	1100	1378	1020	1199	1102.58	0.00	0	0	1399	1298	1199	1098	999	1349	1149	25	179	500	710	1	1	5078057	58	-2.26	1.79	12	0.03	-508.00	642.00	2635	20230509	-56.39	952	20231027	20.69	2635	-56.39	20230509	952	20.69	20231027	2635	-56.39	20230509	952	20.69	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
45	20231123	131017	57	100.00	KONEX			N	N	N	N		N	1149	-50	5	-4.17	1782872	1617	44.28	1101	1150	1100	1378	1020	1199	1102.58	0.00	0	0	1399	1298	1199	1098	999	1349	1149	25	179	500	710	1	1	5078057	58	-2.26	1.79	12	0.03	-508.00	642.00	2635	20230509	-56.39	952	20231027	20.69	2635	-56.39	20230509	952	20.69	20231027	2635	-56.39	20230509	952	20.69	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
46	20231123	121001	57	100.00	KONEX			N	N	N	N		N	1149	-50	5	-4.17	1782872	1617	44.28	1101	1150	1100	1378	1020	1199	1102.58	0.00	0	0	1399	1298	1199	1098	999	1349	1149	25	179	500	710	1	1	5078057	58	-2.26	1.79	12	0.03	-508.00	642.00	2635	20230509	-56.39	952	20231027	20.69	2635	-56.39	20230509	952	20.69	20231027	2635	-56.39	20230509	952	20.69	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
47	20231123	111027	57	100.00	KONEX			N	N	N	N		N	1149	-50	5	-4.17	1779425	1614	44.19	1101	1150	1100	1378	1020	1199	1102.49	0.00	0	0	1399	1298	1199	1098	999	1349	1149	25	179	500	710	1	1	5078057	58	-2.26	1.79	12	0.03	-508.00	642.00	2635	20230509	-56.39	952	20231027	20.69	2635	-56.39	20230509	952	20.69	20231027	2635	-56.39	20230509	952	20.69	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
48	20231123	101003	57	100.00	KONEX			N	N	N	N		N	1100	-99	5	-8.26	1698994	1544	42.28	1101	1101	1100	1378	1020	1199	1100.38	0.00	0	0	1399	1298	1199	1098	999	1349	1149	25	179	500	710	1	1	5078057	56	-2.17	1.71	12	0.03	-508.00	642.00	2635	20230509	-58.25	952	20231027	15.55	2635	-58.25	20230509	952	15.55	20231027	2635	-58.25	20230509	952	15.55	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
49	20231123	091000	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1399	1298	1199	1098	999	1349	1149	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
50	20231122	160924	57	100.00	KONEX			N	N	N	N		N	1199	15	2	1.27	4287799	3652	127.25	1184	1300	1100	1361	1007	1184	1174.10	0.00	0	0	1261	1222	1151	1112	1041	1242	1132	25	177	500	710	1	1	5078057	61	-2.36	1.87	12	0.07	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
51	20231122	150943	57	100.00	KONEX			N	N	N	N		N	1199	15	2	1.27	4167899	3552	123.76	1184	1300	1100	1361	1007	1184	1173.39	0.00	0	0	1261	1222	1151	1112	1041	1242	1132	25	177	500	710	1	1	5078057	61	-2.36	1.87	12	0.07	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
52	20231122	140934	57	100.00	KONEX			N	N	N	N		N	1199	15	2	1.27	4167899	3552	123.76	1184	1300	1100	1361	1007	1184	1173.39	0.00	0	0	1261	1222	1151	1112	1041	1242	1132	25	177	500	710	1	1	5078057	61	-2.36	1.87	12	0.07	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
53	20231122	131009	57	100.00	KONEX			N	N	N	N		N	1200	16	2	1.35	3632100	3065	106.79	1184	1300	1184	1361	1007	1184	1185.02	0.00	0	0	1261	1222	1151	1112	1041	1242	1132	25	177	500	710	1	1	5078057	61	-2.36	1.87	12	0.06	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
54	20231122	121013	57	100.00	KONEX			N	N	N	N		N	1200	16	2	1.35	3627300	3061	106.66	1184	1300	1184	1361	1007	1184	1185.00	0.00	0	0	1261	1222	1151	1112	1041	1242	1132	25	177	500	710	1	1	5078057	61	-2.36	1.87	12	0.06	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
55	20231122	111057	57	100.00	KONEX			N	N	N	N		N	1200	16	2	1.35	3627300	3061	106.66	1184	1300	1184	1361	1007	1184	1185.00	0.00	0	0	1261	1222	1151	1112	1041	1242	1132	25	177	500	710	1	1	5078057	61	-2.36	1.87	12	0.06	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
56	20231122	101023	57	100.00	KONEX			N	N	N	N		N	1200	16	2	1.35	3603300	3041	105.96	1184	1300	1184	1361	1007	1184	1184.91	0.00	0	0	1261	1222	1151	1112	1041	1242	1132	25	177	500	710	1	1	5078057	61	-2.36	1.87	12	0.06	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
57	20231122	090931	57	100.00	KONEX			N	N	N	N		N	1184	0	3	0.00	3552000	3000	104.53	1184	1184	1184	1361	1007	1184	1184.00	0.00	0	0	1261	1222	1151	1112	1041	1242	1132	25	177	500	710	1	1	5078057	60	-2.33	1.84	12	0.06	-508.00	642.00	2635	20230509	-55.07	952	20231027	24.37	2635	-55.07	20230509	952	24.37	20231027	2635	-55.07	20230509	952	24.37	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
58	20231121	160937	57	100.00	KONEX			N	N	N	N		N	1184	-15	5	-1.25	3137268	2870	349.15	1080	1190	1080	1378	1020	1199	1093.12	0.00	0	0	1291	1245	1153	1107	1015	1268	1130	25	179	500	710	1	1	5078057	60	-2.33	1.84	12	0.06	-508.00	642.00	2635	20230509	-55.07	952	20231027	24.37	2635	-55.07	20230509	952	24.37	20231027	2635	-55.07	20230509	952	24.37	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
59	20231121	150940	57	100.00	KONEX			N	N	N	N		N	1184	-15	5	-1.25	3137268	2870	349.15	1080	1190	1080	1378	1020	1199	1093.12	0.00	0	0	1291	1245	1153	1107	1015	1268	1130	25	179	500	710	1	1	5078057	60	-2.33	1.84	12	0.06	-508.00	642.00	2635	20230509	-55.07	952	20231027	24.37	2635	-55.07	20230509	952	24.37	20231027	2635	-55.07	20230509	952	24.37	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
60	20231121	140926	57	100.00	KONEX			N	N	N	N		N	1184	-15	5	-1.25	2764408	2555	310.83	1080	1190	1080	1378	1020	1199	1081.96	0.00	0	0	1291	1245	1153	1107	1015	1268	1130	25	179	500	710	1	1	5078057	60	-2.33	1.84	12	0.05	-508.00	642.00	2635	20230509	-55.07	952	20231027	24.37	2635	-55.07	20230509	952	24.37	20231027	2635	-55.07	20230509	952	24.37	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
61	20231121	130918	57	100.00	KONEX			N	N	N	N		N	1186	-13	5	-1.08	2763224	2554	310.71	1080	1190	1080	1378	1020	1199	1081.92	0.00	0	0	1291	1245	1153	1107	1015	1268	1130	25	179	500	710	1	1	5078057	60	-2.33	1.85	12	0.05	-508.00	642.00	2635	20230509	-54.99	952	20231027	24.58	2635	-54.99	20230509	952	24.58	20231027	2635	-54.99	20230509	952	24.58	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
62	20231121	120919	57	100.00	KONEX			N	N	N	N		N	1186	-13	5	-1.08	2763224	2554	310.71	1080	1190	1080	1378	1020	1199	1081.92	0.00	0	0	1291	1245	1153	1107	1015	1268	1130	25	179	500	710	1	1	5078057	60	-2.33	1.85	12	0.05	-508.00	642.00	2635	20230509	-54.99	952	20231027	24.58	2635	-54.99	20230509	952	24.58	20231027	2635	-54.99	20230509	952	24.58	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
63	20231121	110914	57	100.00	KONEX			N	N	N	N		N	1081	-118	5	-9.84	2760850	2552	310.46	1080	1190	1080	1378	1020	1199	1081.84	0.00	0	0	1291	1245	1153	1107	1015	1268	1130	25	179	500	710	1	1	5078057	55	-2.13	1.68	12	0.05	-508.00	642.00	2635	20230509	-58.98	952	20231027	13.55	2635	-58.98	20230509	952	13.55	20231027	2635	-58.98	20230509	952	13.55	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
64	20231121	100852	57	100.00	KONEX			N	N	N	N		N	1189	-10	5	-0.83	770369	713	86.74	1080	1190	1080	1378	1020	1199	1080.46	0.00	0	0	1291	1245	1153	1107	1015	1268	1130	25	179	500	710	1	1	5078057	60	-2.34	1.85	12	0.01	-508.00	642.00	2635	20230509	-54.88	952	20231027	24.89	2635	-54.88	20230509	952	24.89	20231027	2635	-54.88	20230509	952	24.89	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
65	20231121	090907	57	100.00	KONEX			N	N	N	N		N	1090	-109	5	-9.09	227990	211	25.67	1080	1090	1080	1378	1020	1199	1080.52	0.00	0	0	1291	1245	1153	1107	1015	1268	1130	25	179	500	710	1	1	5078057	55	-2.15	1.70	12	0.00	-508.00	642.00	2635	20230509	-58.63	952	20231027	14.50	2635	-58.63	20230509	952	14.50	20231027	2635	-58.63	20230509	952	14.50	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
66	20231120	160912	57	100.00	KONEX			N	N	N	N		N	1199	5	2	0.42	879266	822	49.10	1199	1199	1061	1373	1015	1194	1069.67	0.00	0	0	1300	1246	1143	1089	986	1274	1117	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.02	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
67	20231120	150921	57	100.00	KONEX			N	N	N	N		N	1199	5	2	0.42	879266	822	49.10	1199	1199	1061	1373	1015	1194	1069.67	0.00	0	0	1300	1246	1143	1089	986	1274	1117	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.02	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
68	20231120	140921	57	100.00	KONEX			N	N	N	N		N	1199	5	2	0.42	1199	1	0.06	1199	1199	1199	1373	1015	1194	1199.00	0.00	0	0	1300	1246	1143	1089	986	1274	1117	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
69	20231120	130913	57	100.00	KONEX			N	N	N	N		N	1199	5	2	0.42	1199	1	0.06	1199	1199	1199	1373	1015	1194	1199.00	0.00	0	0	1300	1246	1143	1089	986	1274	1117	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
70	20231120	120917	57	100.00	KONEX			N	N	N	N		N	1199	5	2	0.42	1199	1	0.06	1199	1199	1199	1373	1015	1194	1199.00	0.00	0	0	1300	1246	1143	1089	986	1274	1117	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
71	20231120	110913	57	100.00	KONEX			N	N	N	N		N	1199	5	2	0.42	1199	1	0.06	1199	1199	1199	1373	1015	1194	1199.00	0.00	0	0	1300	1246	1143	1089	986	1274	1117	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
72	20231120	100910	57	100.00	KONEX			N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1300	1246	1143	1089	986	1274	1117	25	179	500	710	1	1	5078057	61	-2.35	1.86	12	0.00	-508.00	642.00	2635	20230509	-54.69	952	20231027	25.42	2635	-54.69	20230509	952	25.42	20231027	2635	-54.69	20230509	952	25.42	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
73	20231120	090919	57	100.00	KONEX			N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1300	1246	1143	1089	986	1274	1117	25	179	500	710	1	1	5078057	61	-2.35	1.86	12	0.00	-508.00	642.00	2635	20230509	-54.69	952	20231027	25.42	2635	-54.69	20230509	952	25.42	20231027	2635	-54.69	20230509	952	25.42	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
74	20231117	160938	57	100.00	KONEX			N	N	N	N		N	1194	-6	5	-0.50	1843270	1674	83700.00	1042	1197	1040	1380	1020	1200	1101.12	0.00	0	0	1293	1246	1153	1106	1013	1270	1130	25	180	500	720	1	1	5078057	61	-2.35	1.86	12	0.03	-508.00	642.00	2635	20230509	-54.69	952	20231027	25.42	2635	-54.69	20230509	952	25.42	20231027	2635	-54.69	20230509	952	25.42	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
75	20231117	150944	57	100.00	KONEX			N	N	N	N		N	1064	-136	5	-11.33	1758494	1603	80150.00	1042	1197	1040	1380	1020	1200	1097.00	0.00	0	0	1293	1246	1153	1106	1013	1270	1130	25	180	500	720	1	1	5078057	54	-2.09	1.66	12	0.03	-508.00	642.00	2635	20230509	-59.62	952	20231027	11.76	2635	-59.62	20230509	952	11.76	20231027	2635	-59.62	20230509	952	11.76	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
76	20231117	140938	57	100.00	KONEX			N	N	N	N		N	1196	-4	5	-0.33	1752914	1598	79900.00	1042	1197	1040	1380	1020	1200	1096.94	0.00	0	0	1293	1246	1153	1106	1013	1270	1130	25	180	500	720	1	1	5078057	61	-2.35	1.86	12	0.03	-508.00	642.00	2635	20230509	-54.61	952	20231027	25.63	2635	-54.61	20230509	952	25.63	20231027	2635	-54.61	20230509	952	25.63	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
77	20231117	130936	57	100.00	KONEX			N	N	N	N		N	1196	-4	5	-0.33	1716529	1565	78250.00	1042	1197	1040	1380	1020	1200	1096.82	0.00	0	0	1293	1246	1153	1106	1013	1270	1130	25	180	500	720	1	1	5078057	61	-2.35	1.86	12	0.03	-508.00	642.00	2635	20230509	-54.61	952	20231027	25.63	2635	-54.61	20230509	952	25.63	20231027	2635	-54.61	20230509	952	25.63	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
78	20231117	120938	57	100.00	KONEX			N	N	N	N		N	1197	-3	5	-0.25	1045844	1004	50200.00	1042	1197	1040	1380	1020	1200	1041.68	0.00	0	0	1293	1246	1153	1106	1013	1270	1130	25	180	500	720	1	1	5078057	61	-2.36	1.86	12	0.02	-508.00	642.00	2635	20230509	-54.57	952	20231027	25.74	2635	-54.57	20230509	952	25.74	20231027	2635	-54.57	20230509	952	25.74	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
79	20231117	110943	57	100.00	KONEX			N	N	N	N		N	1197	-3	5	-0.25	1040294	999	49950.00	1042	1197	1040	1380	1020	1200	1041.34	0.00	0	0	1293	1246	1153	1106	1013	1270	1130	25	180	500	720	1	1	5078057	61	-2.36	1.86	12	0.02	-508.00	642.00	2635	20230509	-54.57	952	20231027	25.74	2635	-54.57	20230509	952	25.74	20231027	2635	-54.57	20230509	952	25.74	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
80	20231117	100940	57	100.00	KONEX			N	N	N	N		N	1040	-160	5	-13.33	1034610	994	49700.00	1042	1042	1040	1380	1020	1200	1040.86	0.00	0	0	1293	1246	1153	1106	1013	1270	1130	25	180	500	720	1	1	5078057	53	-2.05	1.62	12	0.02	-508.00	642.00	2635	20230509	-60.53	952	20231027	9.24	2635	-60.53	20230509	952	9.24	20231027	2635	-60.53	20230509	952	9.24	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
81	20231117	090940	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1293	1246	1153	1106	1013	1270	1130	25	180	500	720	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
82	20231116	160939	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	2260	2	0.12	1060	1200	1060	1378	1020	1199	1130.00	0.00	0	0	1415	1307	1192	1084	969	1249	1026	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
83	20231116	150933	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	2260	2	0.12	1060	1200	1060	1378	1020	1199	1130.00	0.00	0	0	1415	1307	1192	1084	969	1249	1026	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
84	20231116	140909	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	2260	2	0.12	1060	1200	1060	1378	1020	1199	1130.00	0.00	0	0	1415	1307	1192	1084	969	1249	1026	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
85	20231116	130933	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	2260	2	0.12	1060	1200	1060	1378	1020	1199	1130.00	0.00	0	0	1415	1307	1192	1084	969	1249	1026	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
86	20231116	120934	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	2260	2	0.12	1060	1200	1060	1378	1020	1199	1130.00	0.00	0	0	1415	1307	1192	1084	969	1249	1026	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
87	20231116	110933	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	2260	2	0.12	1060	1200	1060	1378	1020	1199	1130.00	0.00	0	0	1415	1307	1192	1084	969	1249	1026	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
88	20231116	100933	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1415	1307	1192	1084	969	1249	1026	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
89	20231116	090938	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1415	1307	1192	1084	969	1249	1026	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
90	20231115	160828	57	100.00	KONEX			N	N	N	N		N	1199	9	2	0.76	1875419	1725	117.67	1200	1300	1077	1368	1012	1190	1087.20	0.00	0	0	1190	1189	1189	1188	1188	1190	1189	25	178	500	710	1	1	5078057	61	-2.36	1.87	12	0.03	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
91	20231115	150949	57	100.00	KONEX			N	N	N	N		N	1199	9	2	0.76	1875419	1725	117.67	1200	1300	1077	1368	1012	1190	1087.20	0.00	0	0	1190	1189	1189	1188	1188	1190	1189	25	178	500	710	1	1	5078057	61	-2.36	1.87	12	0.03	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
92	20231115	140946	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	257720	224	15.28	1200	1300	1100	1368	1012	1190	1150.54	0.00	0	0	1190	1189	1189	1188	1188	1190	1189	25	178	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
93	20231115	130947	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	257720	224	15.28	1200	1300	1100	1368	1012	1190	1150.54	0.00	0	0	1190	1189	1189	1188	1188	1190	1189	25	178	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
94	20231115	120950	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	257720	224	15.28	1200	1300	1100	1368	1012	1190	1150.54	0.00	0	0	1190	1189	1189	1188	1188	1190	1189	25	178	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
95	20231115	110959	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	257720	224	15.28	1200	1300	1100	1368	1012	1190	1150.54	0.00	0	0	1190	1189	1189	1188	1188	1190	1189	25	178	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
96	20231115	100951	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	257720	224	15.28	1200	1300	1100	1368	1012	1190	1150.54	0.00	0	0	1190	1189	1189	1188	1188	1190	1189	25	178	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
97	20231115	090942	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	1200	1	0.07	1200	1200	1200	1368	1012	1190	1200.00	0.00	0	0	1190	1189	1189	1188	1188	1190	1189	25	178	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
98	20231114	160928	57	100.00	KONEX			N	N	N	N		N	1190	-9	5	-0.75	1743574	1466	181.44	1189	1190	1189	1378	1020	1199	1189.34	0.00	0	0	1218	1208	1189	1179	1160	1213	1184	25	179	500	710	1	1	5078057	60	-2.34	1.85	12	0.03	-508.00	642.00	2635	20230509	-54.84	952	20231027	25.00	2635	-54.84	20230509	952	25.00	20231027	2635	-54.84	20230509	952	25.00	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
99	20231114	150934	57	100.00	KONEX			N	N	N	N		N	1189	-10	5	-0.83	22591	19	2.35	1189	1189	1189	1378	1020	1199	1189.00	0.00	0	0	1218	1208	1189	1179	1160	1213	1184	25	179	500	710	1	1	5078057	60	-2.34	1.85	12	0.00	-508.00	642.00	2635	20230509	-54.88	952	20231027	24.89	2635	-54.88	20230509	952	24.89	20231027	2635	-54.88	20230509	952	24.89	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
100	20231114	140932	57	100.00	KONEX			N	N	N	N		N	1189	-10	5	-0.83	1189	1	0.12	1189	1189	1189	1378	1020	1199	1189.00	0.00	0	0	1218	1208	1189	1179	1160	1213	1184	25	179	500	710	1	1	5078057	60	-2.34	1.85	12	0.00	-508.00	642.00	2635	20230509	-54.88	952	20231027	24.89	2635	-54.88	20230509	952	24.89	20231027	2635	-54.88	20230509	952	24.89	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
101	20231114	130932	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1218	1208	1189	1179	1160	1213	1184	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
102	20231114	120935	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1218	1208	1189	1179	1160	1213	1184	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
103	20231114	110945	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1218	1208	1189	1179	1160	1213	1184	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
104	20231114	100934	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1218	1208	1189	1179	1160	1213	1184	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
105	20231114	090924	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1218	1208	1189	1179	1160	1213	1184	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
106	20231113	160917	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	968270	808	80800.00	1199	1199	1170	1378	1020	1199	1198.35	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.02	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
107	20231113	150913	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	702614	586	58600.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.01	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
108	20231113	140913	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	702614	586	58600.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.01	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
109	20231113	130911	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	702614	586	58600.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.01	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
110	20231113	120914	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	702614	586	58600.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.01	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
111	20231113	110910	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	702614	586	58600.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.01	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
112	20231113	100907	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
113	20231113	090915	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
114	20231110	160927	57	100.00	KONEX			N	N	N	N		N	1199	20	2	1.70	1199	1	0.05	1199	1199	1199	1355	1003	1179	1199.00	0.00	0	0	1291	1234	1142	1085	993	1189	1040	25	176	500	700	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
115	20231110	150930	57	100.00	KONEX			N	N	N	N		N	1199	20	2	1.70	1199	1	0.05	1199	1199	1199	1355	1003	1179	1199.00	0.00	0	0	1291	1234	1142	1085	993	1189	1040	25	176	500	700	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
116	20231110	140919	57	100.00	KONEX			N	N	N	N		N	1199	20	2	1.70	1199	1	0.05	1199	1199	1199	1355	1003	1179	1199.00	0.00	0	0	1291	1234	1142	1085	993	1189	1040	25	176	500	700	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
117	20231110	130920	57	100.00	KONEX			N	N	N	N		N	1199	20	2	1.70	1199	1	0.05	1199	1199	1199	1355	1003	1179	1199.00	0.00	0	0	1291	1234	1142	1085	993	1189	1040	25	176	500	700	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
118	20231110	120925	57	100.00	KONEX			N	N	N	N		N	1199	20	2	1.70	1199	1	0.05	1199	1199	1199	1355	1003	1179	1199.00	0.00	0	0	1291	1234	1142	1085	993	1189	1040	25	176	500	700	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
119	20231110	110909	57	100.00	KONEX			N	N	N	N		N	1199	20	2	1.70	1199	1	0.05	1199	1199	1199	1355	1003	1179	1199.00	0.00	0	0	1291	1234	1142	1085	993	1189	1040	25	176	500	700	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
120	20231110	100920	57	100.00	KONEX			N	N	N	N		N	1199	20	2	1.70	1199	1	0.05	1199	1199	1199	1355	1003	1179	1199.00	0.00	0	0	1291	1234	1142	1085	993	1189	1040	25	176	500	700	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
121	20231110	090904	57	100.00	KONEX			N	N	N	N		N	1179	0	3	0.00	0	0	0.00	0	0	0	1355	1003	1179	0.00	0.00	0	0	1291	1234	1142	1085	993	1189	1040	25	176	500	700	1	1	5078057	60	-2.32	1.84	12	0.00	-508.00	642.00	2635	20230509	-55.26	952	20231027	23.84	2635	-55.26	20230509	952	23.84	20231027	2635	-55.26	20230509	952	23.84	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
122	20231109	160858	57	100.00	KONEX			N	N	N	N		N	1179	0	3	0.00	2120659	2006	435.14	1199	1199	1050	1355	1003	1179	1057.16	0.00	0	0	1289	1234	1145	1090	1001	1189	1045	25	176	500	700	1	1	5078057	60	-2.32	1.84	12	0.04	-508.00	642.00	2635	20230509	-55.26	952	20231027	23.84	2635	-55.26	20230509	952	23.84	20231027	2635	-55.26	20230509	952	23.84	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
123	20231109	150856	57	100.00	KONEX			N	N	N	N		N	1179	0	3	0.00	2120659	2006	435.14	1199	1199	1050	1355	1003	1179	1057.16	0.00	0	0	1289	1234	1145	1090	1001	1189	1045	25	176	500	700	1	1	5078057	60	-2.32	1.84	12	0.04	-508.00	642.00	2635	20230509	-55.26	952	20231027	23.84	2635	-55.26	20230509	952	23.84	20231027	2635	-55.26	20230509	952	23.84	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
124	20231109	140854	57	100.00	KONEX			N	N	N	N		N	1179	0	3	0.00	4736	4	0.87	1199	1199	1179	1355	1003	1179	1184.00	0.00	0	0	1289	1234	1145	1090	1001	1189	1045	25	176	500	700	1	1	5078057	60	-2.32	1.84	12	0.00	-508.00	642.00	2635	20230509	-55.26	952	20231027	23.84	2635	-55.26	20230509	952	23.84	20231027	2635	-55.26	20230509	952	23.84	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
125	20231109	130857	57	100.00	KONEX			N	N	N	N		N	1179	0	3	0.00	4736	4	0.87	1199	1199	1179	1355	1003	1179	1184.00	0.00	0	0	1289	1234	1145	1090	1001	1189	1045	25	176	500	700	1	1	5078057	60	-2.32	1.84	12	0.00	-508.00	642.00	2635	20230509	-55.26	952	20231027	23.84	2635	-55.26	20230509	952	23.84	20231027	2635	-55.26	20230509	952	23.84	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
126	20231109	120900	57	100.00	KONEX			N	N	N	N		N	1179	0	3	0.00	4736	4	0.87	1199	1199	1179	1355	1003	1179	1184.00	0.00	0	0	1289	1234	1145	1090	1001	1189	1045	25	176	500	700	1	1	5078057	60	-2.32	1.84	12	0.00	-508.00	642.00	2635	20230509	-55.26	952	20231027	23.84	2635	-55.26	20230509	952	23.84	20231027	2635	-55.26	20230509	952	23.84	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
127	20231109	110856	57	100.00	KONEX			N	N	N	N		N	1199	20	2	1.70	1199	1	0.22	1199	1199	1199	1355	1003	1179	1199.00	0.00	0	0	1289	1234	1145	1090	1001	1189	1045	25	176	500	700	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
128	20231109	100851	57	100.00	KONEX			N	N	N	N		N	1199	20	2	1.70	1199	1	0.22	1199	1199	1199	1355	1003	1179	1199.00	0.00	0	0	1289	1234	1145	1090	1001	1189	1045	25	176	500	700	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
129	20231109	090858	57	100.00	KONEX			N	N	N	N		N	1199	20	2	1.70	1199	1	0.22	1199	1199	1199	1355	1003	1179	1199.00	0.00	0	0	1289	1234	1145	1090	1001	1189	1045	25	176	500	700	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
130	20231108	160849	57	100.00	KONEX			N	N	N	N		N	1179	9	2	0.77	488424	461	46100.00	1200	1200	1056	1345	995	1170	1059.49	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	25	175	500	700	1	1	5078057	60	-2.32	1.84	12	0.01	-508.00	642.00	2635	20230509	-55.26	952	20231027	23.84	2635	-55.26	20230509	952	23.84	20231027	2635	-55.26	20230509	952	23.84	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
131	20231108	150855	57	100.00	KONEX			N	N	N	N		N	1179	9	2	0.77	488424	461	46100.00	1200	1200	1056	1345	995	1170	1059.49	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	25	175	500	700	1	1	5078057	60	-2.32	1.84	12	0.01	-508.00	642.00	2635	20230509	-55.26	952	20231027	23.84	2635	-55.26	20230509	952	23.84	20231027	2635	-55.26	20230509	952	23.84	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
132	20231108	140849	57	100.00	KONEX			N	N	N	N		N	1200	30	2	2.56	1200	1	100.00	1200	1200	1200	1345	995	1170	1200.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	25	175	500	700	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
133	20231108	130847	57	100.00	KONEX			N	N	N	N		N	1200	30	2	2.56	1200	1	100.00	1200	1200	1200	1345	995	1170	1200.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	25	175	500	700	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
134	20231108	120843	57	100.00	KONEX			N	N	N	N		N	1200	30	2	2.56	1200	1	100.00	1200	1200	1200	1345	995	1170	1200.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	25	175	500	700	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
135	20231108	110851	57	100.00	KONEX			N	N	N	N		N	1200	30	2	2.56	1200	1	100.00	1200	1200	1200	1345	995	1170	1200.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	25	175	500	700	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
136	20231108	100850	57	100.00	KONEX			N	N	N	N		N	1200	30	2	2.56	1200	1	100.00	1200	1200	1200	1345	995	1170	1200.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	25	175	500	700	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
137	20231108	090846	57	100.00	KONEX			N	N	N	N		N	1200	30	2	2.56	1200	1	100.00	1200	1200	1200	1345	995	1170	1200.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	25	175	500	700	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
138	20231107	160849	57	100.00	KONEX			N	N	N	N		N	1170	-10	5	-0.85	1170	1	0.04	1170	1170	1170	1357	1003	1180	1170.00	0.00	0	0	1256	1217	1161	1122	1066	1237	1142	25	177	500	700	1	1	5078057	59	-2.30	1.82	12	0.00	-508.00	642.00	2635	20230509	-55.60	952	20231027	22.90	2635	-55.60	20230509	952	22.90	20231027	2635	-55.60	20230509	952	22.90	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
139	20231107	150851	57	100.00	KONEX			N	N	N	N		N	1170	-10	5	-0.85	1170	1	0.04	1170	1170	1170	1357	1003	1180	1170.00	0.00	0	0	1256	1217	1161	1122	1066	1237	1142	25	177	500	700	1	1	5078057	59	-2.30	1.82	12	0.00	-508.00	642.00	2635	20230509	-55.60	952	20231027	22.90	2635	-55.60	20230509	952	22.90	20231027	2635	-55.60	20230509	952	22.90	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
140	20231107	140853	57	100.00	KONEX			N	N	N	N		N	1180	0	3	0.00	0	0	0.00	0	0	0	1357	1003	1180	0.00	0.00	0	0	1256	1217	1161	1122	1066	1237	1142	25	177	500	700	1	1	5078057	60	-2.32	1.84	12	0.00	-508.00	642.00	2635	20230509	-55.22	952	20231027	23.95	2635	-55.22	20230509	952	23.95	20231027	2635	-55.22	20230509	952	23.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
141	20231107	130852	57	100.00	KONEX			N	N	N	N		N	1180	0	3	0.00	0	0	0.00	0	0	0	1357	1003	1180	0.00	0.00	0	0	1256	1217	1161	1122	1066	1237	1142	25	177	500	700	1	1	5078057	60	-2.32	1.84	12	0.00	-508.00	642.00	2635	20230509	-55.22	952	20231027	23.95	2635	-55.22	20230509	952	23.95	20231027	2635	-55.22	20230509	952	23.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
142	20231107	120848	57	100.00	KONEX			N	N	N	N		N	1180	0	3	0.00	0	0	0.00	0	0	0	1357	1003	1180	0.00	0.00	0	0	1256	1217	1161	1122	1066	1237	1142	25	177	500	700	1	1	5078057	60	-2.32	1.84	12	0.00	-508.00	642.00	2635	20230509	-55.22	952	20231027	23.95	2635	-55.22	20230509	952	23.95	20231027	2635	-55.22	20230509	952	23.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
143	20231107	110848	57	100.00	KONEX			N	N	N	N		N	1180	0	3	0.00	0	0	0.00	0	0	0	1357	1003	1180	0.00	0.00	0	0	1256	1217	1161	1122	1066	1237	1142	25	177	500	700	1	1	5078057	60	-2.32	1.84	12	0.00	-508.00	642.00	2635	20230509	-55.22	952	20231027	23.95	2635	-55.22	20230509	952	23.95	20231027	2635	-55.22	20230509	952	23.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
144	20231107	100858	57	100.00	KONEX			N	N	N	N		N	1180	0	3	0.00	0	0	0.00	0	0	0	1357	1003	1180	0.00	0.00	0	0	1256	1217	1161	1122	1066	1237	1142	25	177	500	700	1	1	5078057	60	-2.32	1.84	12	0.00	-508.00	642.00	2635	20230509	-55.22	952	20231027	23.95	2635	-55.22	20230509	952	23.95	20231027	2635	-55.22	20230509	952	23.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
145	20231107	090836	57	100.00	KONEX			N	N	N	N		N	1180	0	3	0.00	0	0	0.00	0	0	0	1357	1003	1180	0.00	0.00	0	0	1256	1217	1161	1122	1066	1237	1142	25	177	500	700	1	1	5078057	60	-2.32	1.84	12	0.00	-508.00	642.00	2635	20230509	-55.22	952	20231027	23.95	2635	-55.22	20230509	952	23.95	20231027	2635	-55.22	20230509	952	23.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
146	20231106	160828	57	100.00	KONEX			N	N	N	N		N	1180	-119	5	-9.16	2686585	2323	348.80	1110	1200	1105	1493	1105	1299	1156.52	0.00	0	0	1432	1365	1232	1165	1032	1399	1199	25	194	500	770	1	1	5078057	60	-2.32	1.84	12	0.05	-508.00	642.00	2635	20230509	-55.22	952	20231027	23.95	2635	-55.22	20230509	952	23.95	20231027	2635	-55.22	20230509	952	23.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
147	20231106	150833	57	100.00	KONEX			N	N	N	N		N	1180	-119	5	-9.16	2686585	2323	348.80	1110	1200	1105	1493	1105	1299	1156.52	0.00	0	0	1432	1365	1232	1165	1032	1399	1199	25	194	500	770	1	1	5078057	60	-2.32	1.84	12	0.05	-508.00	642.00	2635	20230509	-55.22	952	20231027	23.95	2635	-55.22	20230509	952	23.95	20231027	2635	-55.22	20230509	952	23.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
148	20231106	140830	57	100.00	KONEX			N	N	N	N		N	1180	-119	5	-9.16	2191845	1901	285.44	1110	1200	1105	1493	1105	1299	1153.00	0.00	0	0	1432	1365	1232	1165	1032	1399	1199	25	194	500	770	1	1	5078057	60	-2.32	1.84	12	0.04	-508.00	642.00	2635	20230509	-55.22	952	20231027	23.95	2635	-55.22	20230509	952	23.95	20231027	2635	-55.22	20230509	952	23.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
149	20231106	130838	57	100.00	KONEX			N	N	N	N		N	1180	-119	5	-9.16	2191845	1901	285.44	1110	1200	1105	1493	1105	1299	1153.00	0.00	0	0	1432	1365	1232	1165	1032	1399	1199	25	194	500	770	1	1	5078057	60	-2.32	1.84	12	0.04	-508.00	642.00	2635	20230509	-55.22	952	20231027	23.95	2635	-55.22	20230509	952	23.95	20231027	2635	-55.22	20230509	952	23.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
150	20231106	120834	57	100.00	KONEX			N	N	N	N		N	1180	-119	5	-9.16	2191845	1901	285.44	1110	1200	1105	1493	1105	1299	1153.00	0.00	0	0	1432	1365	1232	1165	1032	1399	1199	25	194	500	770	1	1	5078057	60	-2.32	1.84	12	0.04	-508.00	642.00	2635	20230509	-55.22	952	20231027	23.95	2635	-55.22	20230509	952	23.95	20231027	2635	-55.22	20230509	952	23.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
151	20231106	110833	57	100.00	KONEX			N	N	N	N		N	1189	-110	5	-8.47	1112434	967	145.20	1110	1200	1105	1493	1105	1299	1150.40	0.00	0	0	1432	1365	1232	1165	1032	1399	1199	25	194	500	770	1	1	5078057	60	-2.34	1.85	12	0.02	-508.00	642.00	2635	20230509	-54.88	952	20231027	24.89	2635	-54.88	20230509	952	24.89	20231027	2635	-54.88	20230509	952	24.89	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
152	20231106	100809	57	100.00	KONEX			N	N	N	N		N	1110	-189	5	-14.55	1111245	966	145.05	1110	1200	1105	1493	1105	1299	1150.36	0.00	0	0	1432	1365	1232	1165	1032	1399	1199	25	194	500	770	1	1	5078057	56	-2.19	1.73	12	0.02	-508.00	642.00	2635	20230509	-57.87	952	20231027	16.60	2635	-57.87	20230509	952	16.60	20231027	2635	-57.87	20230509	952	16.60	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
153	20231106	090832	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1432	1365	1232	1165	1032	1399	1199	25	194	500	770	1	1	5078057	66	-2.56	2.02	12	0.00	-508.00	642.00	2635	20230509	-50.70	952	20231027	36.45	2635	-50.70	20230509	952	36.45	20231027	2635	-50.70	20230509	952	36.45	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
154	20231103	160823	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	777116	666	12.85	1100	1299	1099	1380	1020	1200	1166.84	0.00	0	0	1313	1256	1143	1086	973	1285	1115	25	180	500	720	1	1	5078057	66	-2.56	2.02	12	0.01	-508.00	642.00	2635	20230509	-50.70	952	20231027	36.45	2635	-50.70	20230509	952	36.45	20231027	2635	-50.70	20230509	952	36.45	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
155	20231103	150818	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	78050	71	1.37	1100	1100	1099	1380	1020	1200	1099.30	0.00	0	0	1313	1256	1143	1086	973	1285	1115	25	180	500	720	1	1	5078057	56	-2.17	1.71	12	0.00	-508.00	642.00	2635	20230509	-58.25	952	20231027	15.55	2635	-58.25	20230509	952	15.55	20231027	2635	-58.25	20230509	952	15.55	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
156	20231103	140819	57	100.00	KONEX			N	N	N	N		N	1099	-101	5	-8.42	3298	3	0.06	1100	1100	1099	1380	1020	1200	1099.33	0.00	0	0	1313	1256	1143	1086	973	1285	1115	25	180	500	720	1	1	5078057	56	-2.16	1.71	12	0.00	-508.00	642.00	2635	20230509	-58.29	952	20231027	15.44	2635	-58.29	20230509	952	15.44	20231027	2635	-58.29	20230509	952	15.44	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
157	20231103	130819	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	1100	1	0.02	1100	1100	1100	1380	1020	1200	1100.00	0.00	0	0	1313	1256	1143	1086	973	1285	1115	25	180	500	720	1	1	5078057	56	-2.17	1.71	12	0.00	-508.00	642.00	2635	20230509	-58.25	952	20231027	15.55	2635	-58.25	20230509	952	15.55	20231027	2635	-58.25	20230509	952	15.55	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
158	20231103	120818	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1313	1256	1143	1086	973	1285	1115	25	180	500	720	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
159	20231103	110826	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1313	1256	1143	1086	973	1285	1115	25	180	500	720	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
160	20231103	100809	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1313	1256	1143	1086	973	1285	1115	25	180	500	720	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
161	20231103	090814	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1313	1256	1143	1086	973	1285	1115	25	180	500	720	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
162	20231102	160814	57	100.00	KONEX			N	N	N	N		N	1200	3	2	0.25	5515284	5182	141.82	1200	1200	1030	1376	1018	1197	1064.32	0.00	0	0	1331	1264	1133	1066	935	1198	1000	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.10	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
163	20231102	150823	57	100.00	KONEX			N	N	N	N		N	1200	3	2	0.25	5515284	5182	141.82	1200	1200	1030	1376	1018	1197	1064.32	0.00	0	0	1331	1264	1133	1066	935	1198	1000	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.10	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
164	20231102	140808	57	100.00	KONEX			N	N	N	N		N	1078	-119	5	-9.94	2271497	2170	59.39	1200	1200	1030	1376	1018	1197	1046.77	0.00	0	0	1331	1264	1133	1066	935	1198	1000	25	179	500	710	1	1	5078057	55	-2.12	1.68	12	0.04	-508.00	642.00	2635	20230509	-59.09	952	20231027	13.24	2635	-59.09	20230509	952	13.24	20231027	2635	-59.09	20230509	952	13.24	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
165	20231102	130814	57	100.00	KONEX			N	N	N	N		N	1087	-110	5	-9.19	2120577	2030	55.56	1200	1200	1030	1376	1018	1197	1044.62	0.00	0	0	1331	1264	1133	1066	935	1198	1000	25	179	500	710	1	1	5078057	55	-2.14	1.69	12	0.04	-508.00	642.00	2635	20230509	-58.75	952	20231027	14.18	2635	-58.75	20230509	952	14.18	20231027	2635	-58.75	20230509	952	14.18	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
166	20231102	120810	57	100.00	KONEX			N	N	N	N		N	1089	-108	5	-9.02	931201	876	23.97	1200	1200	1050	1376	1018	1197	1063.01	0.00	0	0	1331	1264	1133	1066	935	1198	1000	25	179	500	710	1	1	5078057	55	-2.14	1.70	12	0.02	-508.00	642.00	2635	20230509	-58.67	952	20231027	14.39	2635	-58.67	20230509	952	14.39	20231027	2635	-58.67	20230509	952	14.39	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
167	20231102	110809	57	100.00	KONEX			N	N	N	N		N	1089	-108	5	-9.02	873484	823	22.52	1200	1200	1050	1376	1018	1197	1061.34	0.00	0	0	1331	1264	1133	1066	935	1198	1000	25	179	500	710	1	1	5078057	55	-2.14	1.70	12	0.02	-508.00	642.00	2635	20230509	-58.67	952	20231027	14.39	2635	-58.67	20230509	952	14.39	20231027	2635	-58.67	20230509	952	14.39	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
168	20231102	100811	57	100.00	KONEX			N	N	N	N		N	1200	3	2	0.25	527400	502	13.74	1200	1200	1050	1376	1018	1197	1050.60	0.00	0	0	1331	1264	1133	1066	935	1198	1000	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.01	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
169	20231102	090816	57	100.00	KONEX			N	N	N	N		N	1200	3	2	0.25	527400	502	13.74	1200	1200	1050	1376	1018	1197	1050.60	0.00	0	0	1331	1264	1133	1066	935	1198	1000	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.01	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
170	20231101	160807	57	100.00	KONEX			N	N	N	N		N	1197	146	2	13.89	3753368	3654	519.03	1200	1200	1002	1208	894	1051	1027.19	0.00	0	0	1262	1156	1094	988	926	1125	957	25	157	500	630	1	1	5078057	61	-2.36	1.86	12	0.07	-508.00	642.00	2635	20230509	-54.57	952	20231027	25.74	2635	-54.57	20230509	952	25.74	20231027	2635	-54.57	20230509	952	25.74	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
171	20231101	150808	57	100.00	KONEX			N	N	N	N		N	1098	47	2	4.47	3132473	3120	443.18	1200	1200	1002	1208	894	1051	1004.00	0.00	0	0	1262	1156	1094	988	926	1125	957	25	157	500	630	1	1	5078057	56	-2.16	1.71	12	0.06	-508.00	642.00	2635	20230509	-58.33	952	20231027	15.34	2635	-58.33	20230509	952	15.34	20231027	2635	-58.33	20230509	952	15.34	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
172	20231101	140801	57	100.00	KONEX			N	N	N	N		N	1100	49	2	4.66	3115615	3104	440.91	1200	1200	1002	1208	894	1051	1003.74	0.00	0	0	1262	1156	1094	988	926	1125	957	25	157	500	630	1	1	5078057	56	-2.17	1.71	12	0.06	-508.00	642.00	2635	20230509	-58.25	952	20231027	15.55	2635	-58.25	20230509	952	15.55	20231027	2635	-58.25	20230509	952	15.55	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
173	20231101	130808	57	100.00	KONEX			N	N	N	N		N	1100	49	2	4.66	3115615	3104	440.91	1200	1200	1002	1208	894	1051	1003.74	0.00	0	0	1262	1156	1094	988	926	1125	957	25	157	500	630	1	1	5078057	56	-2.17	1.71	12	0.06	-508.00	642.00	2635	20230509	-58.25	952	20231027	15.55	2635	-58.25	20230509	952	15.55	20231027	2635	-58.25	20230509	952	15.55	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
174	20231101	120826	57	100.00	KONEX			N	N	N	N		N	1100	49	2	4.66	3115615	3104	440.91	1200	1200	1002	1208	894	1051	1003.74	0.00	0	0	1262	1156	1094	988	926	1125	957	25	157	500	630	1	1	5078057	56	-2.17	1.71	12	0.06	-508.00	642.00	2635	20230509	-58.25	952	20231027	15.55	2635	-58.25	20230509	952	15.55	20231027	2635	-58.25	20230509	952	15.55	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
175	20231101	110832	57	100.00	KONEX			N	N	N	N		N	1199	148	2	14.08	1007399	1002	142.33	1200	1200	1005	1208	894	1051	1005.39	0.00	0	0	1262	1156	1094	988	926	1125	957	25	157	500	630	1	1	5078057	61	-2.36	1.87	12	0.02	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
176	20231101	100821	57	100.00	KONEX			N	N	N	N		N	1200	149	2	14.18	1200	1	0.14	1200	1200	1200	1208	894	1051	1200.00	0.00	0	0	1262	1156	1094	988	926	1125	957	25	157	500	630	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
177	20231101	090821	57	100.00	KONEX			N	N	N	N		N	1200	149	2	14.18	1200	1	0.14	1200	1200	1200	1208	894	1051	1200.00	0.00	0	0	1262	1156	1094	988	926	1125	957	25	157	500	630	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N