KissMeData/253610/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	161109	57	100.00	KONEX			N	N	N	N		N	1750	-39	5	-2.18	201196	115	1277.78	1580	1789	1579	2055	1521	1789	1749.53	0.00	0	0	2067	1927	1858	1718	1649	1893	1684	51	266	500	1070	1	1	10104305	177	-3.70	35.71	12	0.00	-473.00	49.00	2645	20221215	-33.84	1001	20230919	74.83	2495	-29.86	20230314	1001	74.83	20230919	2645	-33.84	20221215	1001	74.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
3	20231130	151108	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	26196	15	166.67	1580	1789	1579	2055	1521	1789	1746.40	0.00	0	0	2067	1927	1858	1718	1649	1893	1684	51	266	500	1070	1	1	10104305	181	-3.78	36.51	12	0.00	-473.00	49.00	2645	20221215	-32.36	1001	20230919	78.72	2495	-28.30	20230314	1001	78.72	20230919	2645	-32.36	20221215	1001	78.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
4	20231130	141105	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	26196	15	166.67	1580	1789	1579	2055	1521	1789	1746.40	0.00	0	0	2067	1927	1858	1718	1649	1893	1684	51	266	500	1070	1	1	10104305	181	-3.78	36.51	12	0.00	-473.00	49.00	2645	20221215	-32.36	1001	20230919	78.72	2495	-28.30	20230314	1001	78.72	20230919	2645	-32.36	20221215	1001	78.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
5	20231130	131103	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	26196	15	166.67	1580	1789	1579	2055	1521	1789	1746.40	0.00	0	0	2067	1927	1858	1718	1649	1893	1684	51	266	500	1070	1	1	10104305	181	-3.78	36.51	12	0.00	-473.00	49.00	2645	20221215	-32.36	1001	20230919	78.72	2495	-28.30	20230314	1001	78.72	20230919	2645	-32.36	20221215	1001	78.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
6	20231130	121116	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	26196	15	166.67	1580	1789	1579	2055	1521	1789	1746.40	0.00	0	0	2067	1927	1858	1718	1649	1893	1684	51	266	500	1070	1	1	10104305	181	-3.78	36.51	12	0.00	-473.00	49.00	2645	20221215	-32.36	1001	20230919	78.72	2495	-28.30	20230314	1001	78.72	20230919	2645	-32.36	20221215	1001	78.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
7	20231130	111112	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	8316	5	55.56	1580	1789	1579	2055	1521	1789	1663.20	0.00	0	0	2067	1927	1858	1718	1649	1893	1684	51	266	500	1070	1	1	10104305	181	-3.78	36.51	12	0.00	-473.00	49.00	2645	20221215	-32.36	1001	20230919	78.72	2495	-28.30	20230314	1001	78.72	20230919	2645	-32.36	20221215	1001	78.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
8	20231130	101104	57	100.00	KONEX			N	N	N	N		N	1579	-210	5	-11.74	4739	3	33.33	1580	1580	1579	2055	1521	1789	1579.67	0.00	0	0	2067	1927	1858	1718	1649	1893	1684	51	266	500	1070	1	1	10104305	160	-3.34	32.22	12	0.00	-473.00	49.00	2645	20221215	-40.30	1001	20230919	57.74	2495	-36.71	20230314	1001	57.74	20230919	2645	-40.30	20221215	1001	57.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
9	20231130	091104	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	2067	1927	1858	1718	1649	1893	1684	51	266	500	1070	1	1	10104305	181	-3.78	36.51	12	0.00	-473.00	49.00	2645	20221215	-32.36	1001	20230919	78.72	2495	-28.30	20230314	1001	78.72	20230919	2645	-32.36	20221215	1001	78.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
10	20231129	161059	57	100.00	KONEX			N	N	N	N		N	1789	-11	5	-0.61	16321	9	2.86	1998	1998	1789	2070	1530	1800	1813.44	0.00	0	0	1972	1886	1803	1717	1634	1929	1760	51	270	500	1080	1	1	10104305	181	-3.78	36.51	12	0.00	-473.00	49.00	2645	20221215	-32.36	1001	20230919	78.72	2495	-28.30	20230314	1001	78.72	20230919	2645	-32.36	20221215	1001	78.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
11	20231129	151110	57	100.00	KONEX			N	N	N	N		N	1789	-11	5	-0.61	16321	9	2.86	1998	1998	1789	2070	1530	1800	1813.44	0.00	0	0	1972	1886	1803	1717	1634	1929	1760	51	270	500	1080	1	1	10104305	181	-3.78	36.51	12	0.00	-473.00	49.00	2645	20221215	-32.36	1001	20230919	78.72	2495	-28.30	20230314	1001	78.72	20230919	2645	-32.36	20221215	1001	78.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
12	20231129	141103	57	100.00	KONEX			N	N	N	N		N	1789	-11	5	-0.61	16321	9	2.86	1998	1998	1789	2070	1530	1800	1813.44	0.00	0	0	1972	1886	1803	1717	1634	1929	1760	51	270	500	1080	1	1	10104305	181	-3.78	36.51	12	0.00	-473.00	49.00	2645	20221215	-32.36	1001	20230919	78.72	2495	-28.30	20230314	1001	78.72	20230919	2645	-32.36	20221215	1001	78.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
13	20231129	131104	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	3798	2	0.63	1998	1998	1800	2070	1530	1800	1899.00	0.00	0	0	1972	1886	1803	1717	1634	1929	1760	51	270	500	1080	1	1	10104305	182	-3.81	36.73	12	0.00	-473.00	49.00	2645	20221215	-31.95	1001	20230919	79.82	2495	-27.86	20230314	1001	79.82	20230919	2645	-31.95	20221215	1001	79.82	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
14	20231129	121106	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	3798	2	0.63	1998	1998	1800	2070	1530	1800	1899.00	0.00	0	0	1972	1886	1803	1717	1634	1929	1760	51	270	500	1080	1	1	10104305	182	-3.81	36.73	12	0.00	-473.00	49.00	2645	20221215	-31.95	1001	20230919	79.82	2495	-27.86	20230314	1001	79.82	20230919	2645	-31.95	20221215	1001	79.82	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
15	20231129	111106	57	100.00	KONEX			N	N	N	N		N	1998	198	2	11.00	1998	1	0.32	1998	1998	1998	2070	1530	1800	1998.00	0.00	0	0	1972	1886	1803	1717	1634	1929	1760	51	270	500	1080	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2645	20221215	-24.46	1001	20230919	99.60	2495	-19.92	20230314	1001	99.60	20230919	2645	-24.46	20221215	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
16	20231129	101102	57	100.00	KONEX			N	N	N	N		N	1998	198	2	11.00	1998	1	0.32	1998	1998	1998	2070	1530	1800	1998.00	0.00	0	0	1972	1886	1803	1717	1634	1929	1760	51	270	500	1080	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2645	20221215	-24.46	1001	20230919	99.60	2495	-19.92	20230314	1001	99.60	20230919	2645	-24.46	20221215	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
17	20231129	091058	57	100.00	KONEX			N	N	N	N		N	1998	198	2	11.00	1998	1	0.32	1998	1998	1998	2070	1530	1800	1998.00	0.00	0	0	1972	1886	1803	1717	1634	1929	1760	51	270	500	1080	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2645	20221215	-24.46	1001	20230919	99.60	2495	-19.92	20230314	1001	99.60	20230919	2645	-24.46	20221215	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
18	20231128	161059	57	100.00	KONEX			N	N	N	N		N	1800	-183	5	-9.23	553430	315	61.64	1750	1889	1720	2280	1686	1983	1756.92	0.00	0	0	2194	2088	1894	1788	1594	2141	1841	51	297	500	1180	1	1	10104305	182	-3.81	36.73	12	0.00	-473.00	49.00	2645	20221215	-31.95	1001	20230919	79.82	2495	-27.86	20230314	1001	79.82	20230919	2645	-31.95	20221215	1001	79.82	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
19	20231128	150945	57	100.00	KONEX			N	N	N	N		N	1800	-183	5	-9.23	553430	315	61.64	1750	1889	1720	2280	1686	1983	1756.92	0.00	0	0	2194	2088	1894	1788	1594	2141	1841	51	297	500	1180	1	1	10104305	182	-3.81	36.73	12	0.00	-473.00	49.00	2645	20221215	-31.95	1001	20230919	79.82	2495	-27.86	20230314	1001	79.82	20230919	2645	-31.95	20221215	1001	79.82	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
20	20231128	141059	57	100.00	KONEX			N	N	N	N		N	1800	-183	5	-9.23	553430	315	61.64	1750	1889	1720	2280	1686	1983	1756.92	0.00	0	0	2194	2088	1894	1788	1594	2141	1841	51	297	500	1180	1	1	10104305	182	-3.81	36.73	12	0.00	-473.00	49.00	2645	20221215	-31.95	1001	20230919	79.82	2495	-27.86	20230314	1001	79.82	20230919	2645	-31.95	20221215	1001	79.82	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
21	20231128	131051	57	100.00	KONEX			N	N	N	N		N	1750	-233	5	-11.75	548030	312	61.06	1750	1889	1720	2280	1686	1983	1756.51	0.00	0	0	2194	2088	1894	1788	1594	2141	1841	51	297	500	1180	1	1	10104305	177	-3.70	35.71	12	0.00	-473.00	49.00	2645	20221215	-33.84	1001	20230919	74.83	2495	-29.86	20230314	1001	74.83	20230919	2645	-33.84	20221215	1001	74.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
22	20231128	121058	57	100.00	KONEX			N	N	N	N		N	1889	-94	5	-4.74	373030	212	41.49	1750	1889	1720	2280	1686	1983	1759.58	0.00	0	0	2194	2088	1894	1788	1594	2141	1841	51	297	500	1180	1	1	10104305	191	-3.99	38.55	12	0.00	-473.00	49.00	2645	20221215	-28.58	1001	20230919	88.71	2495	-24.29	20230314	1001	88.71	20230919	2645	-28.58	20221215	1001	88.71	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
23	20231128	111058	57	100.00	KONEX			N	N	N	N		N	1889	-94	5	-4.74	373030	212	41.49	1750	1889	1720	2280	1686	1983	1759.58	0.00	0	0	2194	2088	1894	1788	1594	2141	1841	51	297	500	1180	1	1	10104305	191	-3.99	38.55	12	0.00	-473.00	49.00	2645	20221215	-28.58	1001	20230919	88.71	2495	-24.29	20230314	1001	88.71	20230919	2645	-28.58	20221215	1001	88.71	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
24	20231128	101053	57	100.00	KONEX			N	N	N	N		N	1889	-94	5	-4.74	305781	173	33.86	1750	1889	1720	2280	1686	1983	1767.52	0.00	0	0	2194	2088	1894	1788	1594	2141	1841	51	297	500	1180	1	1	10104305	191	-3.99	38.55	12	0.00	-473.00	49.00	2645	20221215	-28.58	1001	20230919	88.71	2495	-24.29	20230314	1001	88.71	20230919	2645	-28.58	20221215	1001	88.71	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
25	20231128	091055	57	100.00	KONEX			N	N	N	N		N	1983	0	3	0.00	0	0	0.00	0	0	0	2280	1686	1983	0.00	0.00	0	0	2194	2088	1894	1788	1594	2141	1841	51	297	500	1180	1	1	10104305	200	-4.19	40.47	12	0.00	-473.00	49.00	2645	20221215	-25.03	1001	20230919	98.10	2495	-20.52	20230314	1001	98.10	20230919	2645	-25.03	20221215	1001	98.10	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
26	20231127	161046	57	100.00	KONEX			N	N	N	N		N	1983	-17	5	-0.85	890202	511	87.50	1750	2000	1700	2300	1700	2000	1742.08	0.00	0	0	2313	2156	1928	1771	1543	2042	1657	51	300	500	1200	1	1	10104305	200	-4.19	40.47	12	0.01	-473.00	49.00	2645	20221215	-25.03	1001	20230919	98.10	2495	-20.52	20230314	1001	98.10	20230919	2645	-25.03	20221215	1001	98.10	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
27	20231127	151058	57	100.00	KONEX			N	N	N	N		N	1983	-17	5	-0.85	890202	511	87.50	1750	2000	1700	2300	1700	2000	1742.08	0.00	0	0	2313	2156	1928	1771	1543	2042	1657	51	300	500	1200	1	1	10104305	200	-4.19	40.47	12	0.01	-473.00	49.00	2645	20221215	-25.03	1001	20230919	98.10	2495	-20.52	20230314	1001	98.10	20230919	2645	-25.03	20221215	1001	98.10	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
28	20231127	141055	57	100.00	KONEX			N	N	N	N		N	1991	-9	5	-0.45	888219	510	87.33	1750	2000	1700	2300	1700	2000	1741.61	0.00	0	0	2313	2156	1928	1771	1543	2042	1657	51	300	500	1200	1	1	10104305	201	-4.21	40.63	12	0.01	-473.00	49.00	2645	20221215	-24.73	1001	20230919	98.90	2495	-20.20	20230314	1001	98.90	20230919	2645	-24.73	20221215	1001	98.90	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
29	20231127	131057	57	100.00	KONEX			N	N	N	N		N	1991	-9	5	-0.45	888219	510	87.33	1750	2000	1700	2300	1700	2000	1741.61	0.00	0	0	2313	2156	1928	1771	1543	2042	1657	51	300	500	1200	1	1	10104305	201	-4.21	40.63	12	0.01	-473.00	49.00	2645	20221215	-24.73	1001	20230919	98.90	2495	-20.20	20230314	1001	98.90	20230919	2645	-24.73	20221215	1001	98.90	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
30	20231127	121102	57	100.00	KONEX			N	N	N	N		N	1750	-250	5	-12.50	886228	509	87.16	1750	2000	1700	2300	1700	2000	1741.12	0.00	0	0	2313	2156	1928	1771	1543	2042	1657	51	300	500	1200	1	1	10104305	177	-3.70	35.71	12	0.01	-473.00	49.00	2645	20221215	-33.84	1001	20230919	74.83	2495	-29.86	20230314	1001	74.83	20230919	2645	-33.84	20221215	1001	74.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
31	20231127	111045	57	100.00	KONEX			N	N	N	N		N	1998	-2	5	-0.10	558978	322	55.14	1750	2000	1700	2300	1700	2000	1735.96	0.00	0	0	2313	2156	1928	1771	1543	2042	1657	51	300	500	1200	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2645	20221215	-24.46	1001	20230919	99.60	2495	-19.92	20230314	1001	99.60	20230919	2645	-24.46	20221215	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
32	20231127	101042	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	381980	221	37.84	1750	2000	1700	2300	1700	2000	1728.42	0.00	0	0	2313	2156	1928	1771	1543	2042	1657	51	300	500	1200	5	1	10104305	202	-4.23	40.82	12	0.00	-473.00	49.00	2645	20221215	-24.39	1001	20230919	99.80	2495	-19.84	20230314	1001	99.80	20230919	2645	-24.39	20221215	1001	99.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
33	20231127	091046	57	100.00	KONEX			N	N	N	N		N	1750	-250	5	-12.50	175000	100	17.12	1750	1750	1750	2300	1700	2000	1750.00	0.00	0	0	2313	2156	1928	1771	1543	2042	1657	51	300	500	1200	1	1	10104305	177	-3.70	35.71	12	0.00	-473.00	49.00	2645	20221215	-33.84	1001	20230919	74.83	2495	-29.86	20230314	1001	74.83	20230919	2645	-33.84	20221215	1001	74.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
34	20231124	161039	57	100.00	KONEX			N	N	N	N		N	2000	56	2	2.88	1024900	584	187.78	2085	2085	1700	2235	1653	1944	1754.97	0.00	0	0	2308	2126	1863	1681	1418	1994	1549	51	291	500	1160	5	1	10104305	202	-4.23	40.82	12	0.01	-473.00	49.00	2645	20221215	-24.39	1001	20230919	99.80	2495	-19.84	20230314	1001	99.80	20230919	2645	-24.39	20221215	1001	99.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
35	20231124	151048	57	100.00	KONEX			N	N	N	N		N	2000	56	2	2.88	1024900	584	187.78	2085	2085	1700	2235	1653	1944	1754.97	0.00	0	0	2308	2126	1863	1681	1418	1994	1549	51	291	500	1160	5	1	10104305	202	-4.23	40.82	12	0.01	-473.00	49.00	2645	20221215	-24.39	1001	20230919	99.80	2495	-19.84	20230314	1001	99.80	20230919	2645	-24.39	20221215	1001	99.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
36	20231124	141046	57	100.00	KONEX			N	N	N	N		N	2000	56	2	2.88	1024900	584	187.78	2085	2085	1700	2235	1653	1944	1754.97	0.00	0	0	2308	2126	1863	1681	1418	1994	1549	51	291	500	1160	5	1	10104305	202	-4.23	40.82	12	0.01	-473.00	49.00	2645	20221215	-24.39	1001	20230919	99.80	2495	-19.84	20230314	1001	99.80	20230919	2645	-24.39	20221215	1001	99.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
37	20231124	131041	57	100.00	KONEX			N	N	N	N		N	2000	56	2	2.88	1024900	584	187.78	2085	2085	1700	2235	1653	1944	1754.97	0.00	0	0	2308	2126	1863	1681	1418	1994	1549	51	291	500	1160	5	1	10104305	202	-4.23	40.82	12	0.01	-473.00	49.00	2645	20221215	-24.39	1001	20230919	99.80	2495	-19.84	20230314	1001	99.80	20230919	2645	-24.39	20221215	1001	99.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
38	20231124	121049	57	100.00	KONEX			N	N	N	N		N	2000	56	2	2.88	1024900	584	187.78	2085	2085	1700	2235	1653	1944	1754.97	0.00	0	0	2308	2126	1863	1681	1418	1994	1549	51	291	500	1160	5	1	10104305	202	-4.23	40.82	12	0.01	-473.00	49.00	2645	20221215	-24.39	1001	20230919	99.80	2495	-19.84	20230314	1001	99.80	20230919	2645	-24.39	20221215	1001	99.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
39	20231124	111045	57	100.00	KONEX			N	N	N	N		N	2000	56	2	2.88	1024900	584	187.78	2085	2085	1700	2235	1653	1944	1754.97	0.00	0	0	2308	2126	1863	1681	1418	1994	1549	51	291	500	1160	5	1	10104305	202	-4.23	40.82	12	0.01	-473.00	49.00	2645	20221215	-24.39	1001	20230919	99.80	2495	-19.84	20230314	1001	99.80	20230919	2645	-24.39	20221215	1001	99.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
40	20231124	101047	57	100.00	KONEX			N	N	N	N		N	2070	126	2	6.48	278300	154	49.52	2085	2085	1800	2235	1653	1944	1807.14	0.00	0	0	2308	2126	1863	1681	1418	1994	1549	51	291	500	1160	5	1	10104305	209	-4.38	42.24	12	0.00	-473.00	49.00	2645	20221215	-21.74	1001	20230919	106.79	2495	-17.03	20230314	1001	106.79	20230919	2645	-21.74	20221215	1001	106.79	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
41	20231124	091041	57	100.00	KONEX			N	N	N	N		N	2085	141	2	7.25	2085	1	0.32	2085	2085	2085	2235	1653	1944	2085.00	0.00	0	0	2308	2126	1863	1681	1418	1994	1549	51	291	500	1160	5	1	10104305	211	-4.41	42.55	12	0.00	-473.00	49.00	2645	20221215	-21.17	1001	20230919	108.29	2495	-16.43	20230314	1001	108.29	20230919	2645	-21.17	20221215	1001	108.29	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
42	20231123	161026	57	100.00	KONEX			N	N	N	N		N	1944	160	2	8.97	554789	311	140.09	2045	2045	1600	2050	1517	1784	1783.89	0.00	0	0	2124	1954	1727	1557	1330	1840	1443	51	266	500	1070	1	1	10104305	196	-4.11	39.67	12	0.00	-473.00	49.00	2645	20221215	-26.50	1001	20230919	94.21	2495	-22.08	20230314	1001	94.21	20230919	2645	-26.50	20221215	1001	94.21	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
43	20231123	151103	57	100.00	KONEX			N	N	N	N		N	1944	160	2	8.97	554789	311	140.09	2045	2045	1600	2050	1517	1784	1783.89	0.00	0	0	2124	1954	1727	1557	1330	1840	1443	51	266	500	1070	1	1	10104305	196	-4.11	39.67	12	0.00	-473.00	49.00	2645	20221215	-26.50	1001	20230919	94.21	2495	-22.08	20230314	1001	94.21	20230919	2645	-26.50	20221215	1001	94.21	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
44	20231123	141104	57	100.00	KONEX			N	N	N	N		N	1944	160	2	8.97	554789	311	140.09	2045	2045	1600	2050	1517	1784	1783.89	0.00	0	0	2124	1954	1727	1557	1330	1840	1443	51	266	500	1070	1	1	10104305	196	-4.11	39.67	12	0.00	-473.00	49.00	2645	20221215	-26.50	1001	20230919	94.21	2495	-22.08	20230314	1001	94.21	20230919	2645	-26.50	20221215	1001	94.21	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
45	20231123	131101	57	100.00	KONEX			N	N	N	N		N	1944	160	2	8.97	554789	311	140.09	2045	2045	1600	2050	1517	1784	1783.89	0.00	0	0	2124	1954	1727	1557	1330	1840	1443	51	266	500	1070	1	1	10104305	196	-4.11	39.67	12	0.00	-473.00	49.00	2645	20221215	-26.50	1001	20230919	94.21	2495	-22.08	20230314	1001	94.21	20230919	2645	-26.50	20221215	1001	94.21	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
46	20231123	121044	57	100.00	KONEX			N	N	N	N		N	1944	160	2	8.97	554789	311	140.09	2045	2045	1600	2050	1517	1784	1783.89	0.00	0	0	2124	1954	1727	1557	1330	1840	1443	51	266	500	1070	1	1	10104305	196	-4.11	39.67	12	0.00	-473.00	49.00	2645	20221215	-26.50	1001	20230919	94.21	2495	-22.08	20230314	1001	94.21	20230919	2645	-26.50	20221215	1001	94.21	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
47	20231123	111112	57	100.00	KONEX			N	N	N	N		N	1944	160	2	8.97	554789	311	140.09	2045	2045	1600	2050	1517	1784	1783.89	0.00	0	0	2124	1954	1727	1557	1330	1840	1443	51	266	500	1070	1	1	10104305	196	-4.11	39.67	12	0.00	-473.00	49.00	2645	20221215	-26.50	1001	20230919	94.21	2495	-22.08	20230314	1001	94.21	20230919	2645	-26.50	20221215	1001	94.21	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
48	20231123	101047	57	100.00	KONEX			N	N	N	N		N	2000	216	2	12.11	284045	142	63.96	2045	2045	2000	2050	1517	1784	2000.32	0.00	0	0	2124	1954	1727	1557	1330	1840	1443	51	266	500	1070	5	1	10104305	202	-4.23	40.82	12	0.00	-473.00	49.00	2645	20221215	-24.39	1001	20230919	99.80	2495	-19.84	20230314	1001	99.80	20230919	2645	-24.39	20221215	1001	99.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
49	20231123	091045	57	100.00	KONEX			N	N	N	N		N	2045	261	2	14.63	2045	1	0.45	2045	2045	2045	2050	1517	1784	2045.00	0.00	0	0	2124	1954	1727	1557	1330	1840	1443	51	266	500	1070	5	1	10104305	207	-4.32	41.73	12	0.00	-473.00	49.00	2645	20221215	-22.68	1001	20230919	104.30	2495	-18.04	20230314	1001	104.30	20230919	2645	-22.68	20221215	1001	104.30	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
50	20231122	161004	57	100.00	KONEX			N	N	N	N		N	1784	37	2	2.12	338492	222	1850.00	1897	1897	1500	2005	1485	1747	1524.74	0.00	0	0	1955	1850	1675	1570	1395	1763	1483	51	258	500	1040	1	1	10104305	180	-3.77	36.41	12	0.00	-473.00	49.00	2645	20221215	-32.55	1001	20230919	78.22	2495	-28.50	20230314	1001	78.22	20230919	2645	-32.55	20221215	1001	78.22	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
51	20231122	151024	57	100.00	KONEX			N	N	N	N		N	1873	126	2	7.21	307516	204	1700.00	1897	1897	1500	2005	1485	1747	1507.43	0.00	0	0	1955	1850	1675	1570	1395	1763	1483	51	258	500	1040	1	1	10104305	189	-3.96	38.22	12	0.00	-473.00	49.00	2645	20221215	-29.19	1001	20230919	87.11	2495	-24.93	20230314	1001	87.11	20230919	2645	-29.19	20221215	1001	87.11	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
52	20231122	141016	57	100.00	KONEX			N	N	N	N		N	1873	126	2	7.21	307516	204	1700.00	1897	1897	1500	2005	1485	1747	1507.43	0.00	0	0	1955	1850	1675	1570	1395	1763	1483	51	258	500	1040	1	1	10104305	189	-3.96	38.22	12	0.00	-473.00	49.00	2645	20221215	-29.19	1001	20230919	87.11	2495	-24.93	20230314	1001	87.11	20230919	2645	-29.19	20221215	1001	87.11	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
53	20231122	131052	57	100.00	KONEX			N	N	N	N		N	1897	150	2	8.59	1897	1	8.33	1897	1897	1897	2005	1485	1747	1897.00	0.00	0	0	1955	1850	1675	1570	1395	1763	1483	51	258	500	1040	1	1	10104305	192	-4.01	38.71	12	0.00	-473.00	49.00	2645	20221215	-28.28	1001	20230919	89.51	2495	-23.97	20230314	1001	89.51	20230919	2645	-28.28	20221215	1001	89.51	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
54	20231122	121057	57	100.00	KONEX			N	N	N	N		N	1897	150	2	8.59	1897	1	8.33	1897	1897	1897	2005	1485	1747	1897.00	0.00	0	0	1955	1850	1675	1570	1395	1763	1483	51	258	500	1040	1	1	10104305	192	-4.01	38.71	12	0.00	-473.00	49.00	2645	20221215	-28.28	1001	20230919	89.51	2495	-23.97	20230314	1001	89.51	20230919	2645	-28.28	20221215	1001	89.51	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
55	20231122	111143	57	100.00	KONEX			N	N	N	N		N	1897	150	2	8.59	1897	1	8.33	1897	1897	1897	2005	1485	1747	1897.00	0.00	0	0	1955	1850	1675	1570	1395	1763	1483	51	258	500	1040	1	1	10104305	192	-4.01	38.71	12	0.00	-473.00	49.00	2645	20221215	-28.28	1001	20230919	89.51	2495	-23.97	20230314	1001	89.51	20230919	2645	-28.28	20221215	1001	89.51	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
56	20231122	101107	57	100.00	KONEX			N	N	N	N		N	1897	150	2	8.59	1897	1	8.33	1897	1897	1897	2005	1485	1747	1897.00	0.00	0	0	1955	1850	1675	1570	1395	1763	1483	51	258	500	1040	1	1	10104305	192	-4.01	38.71	12	0.00	-473.00	49.00	2645	20221215	-28.28	1001	20230919	89.51	2495	-23.97	20230314	1001	89.51	20230919	2645	-28.28	20221215	1001	89.51	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
57	20231122	091014	57	100.00	KONEX			N	N	N	N		N	1897	150	2	8.59	1897	1	8.33	1897	1897	1897	2005	1485	1747	1897.00	0.00	0	0	1955	1850	1675	1570	1395	1763	1483	51	258	500	1040	1	1	10104305	192	-4.01	38.71	12	0.00	-473.00	49.00	2645	20221215	-28.28	1001	20230919	89.51	2495	-23.97	20230314	1001	89.51	20230919	2645	-28.28	20221215	1001	89.51	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
58	20231121	161018	57	100.00	KONEX			N	N	N	N		N	1747	197	2	12.71	20750	12	0.75	1780	1780	1500	1782	1318	1550	1729.17	0.00	0	0	2152	1850	1648	1346	1144	1750	1246	51	232	500	930	1	1	10104305	177	-3.69	35.65	12	0.00	-473.00	49.00	2645	20221215	-33.95	1001	20230919	74.53	2495	-29.98	20230314	1001	74.53	20230919	2645	-33.95	20221215	1001	74.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
59	20231121	151022	57	100.00	KONEX			N	N	N	N		N	1747	197	2	12.71	20750	12	0.75	1780	1780	1500	1782	1318	1550	1729.17	0.00	0	0	2152	1850	1648	1346	1144	1750	1246	51	232	500	930	1	1	10104305	177	-3.69	35.65	12	0.00	-473.00	49.00	2645	20221215	-33.95	1001	20230919	74.53	2495	-29.98	20230314	1001	74.53	20230919	2645	-33.95	20221215	1001	74.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
60	20231121	141006	57	100.00	KONEX			N	N	N	N		N	1747	197	2	12.71	20750	12	0.75	1780	1780	1500	1782	1318	1550	1729.17	0.00	0	0	2152	1850	1648	1346	1144	1750	1246	51	232	500	930	1	1	10104305	177	-3.69	35.65	12	0.00	-473.00	49.00	2645	20221215	-33.95	1001	20230919	74.53	2495	-29.98	20230314	1001	74.53	20230919	2645	-33.95	20221215	1001	74.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
61	20231121	130958	57	100.00	KONEX			N	N	N	N		N	1747	197	2	12.71	20750	12	0.75	1780	1780	1500	1782	1318	1550	1729.17	0.00	0	0	2152	1850	1648	1346	1144	1750	1246	51	232	500	930	1	1	10104305	177	-3.69	35.65	12	0.00	-473.00	49.00	2645	20221215	-33.95	1001	20230919	74.53	2495	-29.98	20230314	1001	74.53	20230919	2645	-33.95	20221215	1001	74.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
62	20231121	121000	57	100.00	KONEX			N	N	N	N		N	1747	197	2	12.71	20750	12	0.75	1780	1780	1500	1782	1318	1550	1729.17	0.00	0	0	2152	1850	1648	1346	1144	1750	1246	51	232	500	930	1	1	10104305	177	-3.69	35.65	12	0.00	-473.00	49.00	2645	20221215	-33.95	1001	20230919	74.53	2495	-29.98	20230314	1001	74.53	20230919	2645	-33.95	20221215	1001	74.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
63	20231121	110954	57	100.00	KONEX			N	N	N	N		N	1747	197	2	12.71	20750	12	0.75	1780	1780	1500	1782	1318	1550	1729.17	0.00	0	0	2152	1850	1648	1346	1144	1750	1246	51	232	500	930	1	1	10104305	177	-3.69	35.65	12	0.00	-473.00	49.00	2645	20221215	-33.95	1001	20230919	74.53	2495	-29.98	20230314	1001	74.53	20230919	2645	-33.95	20221215	1001	74.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
64	20231121	100930	57	100.00	KONEX			N	N	N	N		N	1780	230	2	14.84	1780	1	0.06	1780	1780	1780	1782	1318	1550	1780.00	0.00	0	0	2152	1850	1648	1346	1144	1750	1246	51	232	500	930	1	1	10104305	180	-3.76	36.33	12	0.00	-473.00	49.00	2645	20221215	-32.70	1001	20230919	77.82	2495	-28.66	20230314	1001	77.82	20230919	2645	-32.70	20221215	1001	77.82	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
65	20231121	090945	57	100.00	KONEX			N	N	N	N		N	1780	230	2	14.84	1780	1	0.06	1780	1780	1780	1782	1318	1550	1780.00	0.00	0	0	2152	1850	1648	1346	1144	1750	1246	51	232	500	930	1	1	10104305	180	-3.76	36.33	12	0.00	-473.00	49.00	2645	20221215	-32.70	1001	20230919	77.82	2495	-28.66	20230314	1001	77.82	20230919	2645	-32.70	20221215	1001	77.82	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
66	20231120	160951	57	100.00	KONEX			N	N	N	N		N	1550	-150	5	-8.82	2631948	1610	7666.67	1950	1950	1446	1955	1445	1700	1634.75	0.00	0	0	2187	1943	1699	1455	1211	2065	1577	51	255	500	1020	1	1	10104305	157	-3.28	31.63	12	0.02	-473.00	49.00	2645	20221215	-41.40	1001	20230919	54.85	2495	-37.88	20230314	1001	54.85	20230919	2645	-41.40	20221215	1001	54.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
67	20231120	151000	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	2190198	1325	6309.52	1950	1950	1446	1955	1445	1700	1652.98	0.00	0	0	2187	1943	1699	1455	1211	2065	1577	51	255	500	1020	1	1	10104305	172	-3.59	34.67	12	0.01	-473.00	49.00	2645	20221215	-35.77	1001	20230919	69.73	2495	-31.90	20230314	1001	69.73	20230919	2645	-35.77	20221215	1001	69.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
68	20231120	140959	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1186800	698	3323.81	1950	1950	1446	1955	1445	1700	1700.29	0.00	0	0	2187	1943	1699	1455	1211	2065	1577	51	255	500	1020	1	1	10104305	172	-3.59	34.69	12	0.01	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
69	20231120	130953	57	100.00	KONEX			N	N	N	N		N	1910	210	2	12.35	168500	99	471.43	1950	1950	1446	1955	1445	1700	1702.02	0.00	0	0	2187	1943	1699	1455	1211	2065	1577	51	255	500	1020	1	1	10104305	193	-4.04	38.98	12	0.00	-473.00	49.00	2645	20221215	-27.79	1001	20230919	90.81	2495	-23.45	20230314	1001	90.81	20230919	2645	-27.79	20221215	1001	90.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
70	20231120	120957	57	100.00	KONEX			N	N	N	N		N	1950	250	2	14.71	1950	1	4.76	1950	1950	1950	1955	1445	1700	1950.00	0.00	0	0	2187	1943	1699	1455	1211	2065	1577	51	255	500	1020	1	1	10104305	197	-4.12	39.80	12	0.00	-473.00	49.00	2645	20221215	-26.28	1001	20230919	94.81	2495	-21.84	20230314	1001	94.81	20230919	2645	-26.28	20221215	1001	94.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
71	20231120	110952	57	100.00	KONEX			N	N	N	N		N	1950	250	2	14.71	1950	1	4.76	1950	1950	1950	1955	1445	1700	1950.00	0.00	0	0	2187	1943	1699	1455	1211	2065	1577	51	255	500	1020	1	1	10104305	197	-4.12	39.80	12	0.00	-473.00	49.00	2645	20221215	-26.28	1001	20230919	94.81	2495	-21.84	20230314	1001	94.81	20230919	2645	-26.28	20221215	1001	94.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
72	20231120	100949	57	100.00	KONEX			N	N	N	N		N	1950	250	2	14.71	1950	1	4.76	1950	1950	1950	1955	1445	1700	1950.00	0.00	0	0	2187	1943	1699	1455	1211	2065	1577	51	255	500	1020	1	1	10104305	197	-4.12	39.80	12	0.00	-473.00	49.00	2645	20221215	-26.28	1001	20230919	94.81	2495	-21.84	20230314	1001	94.81	20230919	2645	-26.28	20221215	1001	94.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
73	20231120	090959	57	100.00	KONEX			N	N	N	N		N	1950	250	2	14.71	1950	1	4.76	1950	1950	1950	1955	1445	1700	1950.00	0.00	0	0	2187	1943	1699	1455	1211	2065	1577	51	255	500	1020	1	1	10104305	197	-4.12	39.80	12	0.00	-473.00	49.00	2645	20221215	-26.28	1001	20230919	94.81	2495	-21.84	20230314	1001	94.81	20230919	2645	-26.28	20221215	1001	94.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
74	20231117	161019	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	31288	21	700.00	1455	1943	1455	1955	1445	1700	1489.90	0.00	0	0	1872	1786	1643	1557	1414	1714	1485	51	255	500	1020	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
75	20231117	151026	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	31288	21	700.00	1455	1943	1455	1955	1445	1700	1489.90	0.00	0	0	1872	1786	1643	1557	1414	1714	1485	51	255	500	1020	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
76	20231117	141019	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	31288	21	700.00	1455	1943	1455	1955	1445	1700	1489.90	0.00	0	0	1872	1786	1643	1557	1414	1714	1485	51	255	500	1020	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
77	20231117	131017	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	31288	21	700.00	1455	1943	1455	1955	1445	1700	1489.90	0.00	0	0	1872	1786	1643	1557	1414	1714	1485	51	255	500	1020	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
78	20231117	121020	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	31288	21	700.00	1455	1943	1455	1955	1445	1700	1489.90	0.00	0	0	1872	1786	1643	1557	1414	1714	1485	51	255	500	1020	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
79	20231117	111025	57	100.00	KONEX			N	N	N	N		N	1943	243	2	14.29	3398	2	66.67	1455	1943	1455	1955	1445	1700	1699.00	0.00	0	0	1872	1786	1643	1557	1414	1714	1485	51	255	500	1020	1	1	10104305	196	-4.11	39.65	12	0.00	-473.00	49.00	2645	20221215	-26.54	1001	20230919	94.11	2495	-22.12	20230314	1001	94.11	20230919	2645	-26.54	20221215	1001	94.11	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
80	20231117	101022	57	100.00	KONEX			N	N	N	N		N	1943	243	2	14.29	3398	2	66.67	1455	1943	1455	1955	1445	1700	1699.00	0.00	0	0	1872	1786	1643	1557	1414	1714	1485	51	255	500	1020	1	1	10104305	196	-4.11	39.65	12	0.00	-473.00	49.00	2645	20221215	-26.54	1001	20230919	94.11	2495	-22.12	20230314	1001	94.11	20230919	2645	-26.54	20221215	1001	94.11	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
81	20231117	091022	57	100.00	KONEX			N	N	N	N		N	1943	243	2	14.29	3398	2	66.67	1455	1943	1455	1955	1445	1700	1699.00	0.00	0	0	1872	1786	1643	1557	1414	1714	1485	51	255	500	1020	1	1	10104305	196	-4.11	39.65	12	0.00	-473.00	49.00	2645	20221215	-26.54	1001	20230919	94.11	2495	-22.12	20230314	1001	94.11	20230919	2645	-26.54	20221215	1001	94.11	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
82	20231116	161020	57	100.00	KONEX			N	N	N	N		N	1700	-39	5	-2.24	4929	3	42.86	1729	1729	1500	1999	1479	1739	1643.00	0.00	0	0	1967	1853	1776	1662	1585	1814	1623	51	260	500	1040	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
83	20231116	151014	57	100.00	KONEX			N	N	N	N		N	1700	-39	5	-2.24	4929	3	42.86	1729	1729	1500	1999	1479	1739	1643.00	0.00	0	0	1967	1853	1776	1662	1585	1814	1623	51	260	500	1040	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
84	20231116	140951	57	100.00	KONEX			N	N	N	N		N	1700	-39	5	-2.24	4929	3	42.86	1729	1729	1500	1999	1479	1739	1643.00	0.00	0	0	1967	1853	1776	1662	1585	1814	1623	51	260	500	1040	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
85	20231116	131014	57	100.00	KONEX			N	N	N	N		N	1700	-39	5	-2.24	4929	3	42.86	1729	1729	1500	1999	1479	1739	1643.00	0.00	0	0	1967	1853	1776	1662	1585	1814	1623	51	260	500	1040	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
86	20231116	121015	57	100.00	KONEX			N	N	N	N		N	1700	-39	5	-2.24	4929	3	42.86	1729	1729	1500	1999	1479	1739	1643.00	0.00	0	0	1967	1853	1776	1662	1585	1814	1623	51	260	500	1040	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
87	20231116	111014	57	100.00	KONEX			N	N	N	N		N	1500	-239	5	-13.74	3229	2	28.57	1729	1729	1500	1999	1479	1739	1614.50	0.00	0	0	1967	1853	1776	1662	1585	1814	1623	51	260	500	1040	1	1	10104305	152	-3.17	30.61	12	0.00	-473.00	49.00	2645	20221215	-43.29	1001	20230919	49.85	2495	-39.88	20230314	1001	49.85	20230919	2645	-43.29	20221215	1001	49.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
88	20231116	101014	57	100.00	KONEX			N	N	N	N		N	1729	-10	5	-0.58	1729	1	14.29	1729	1729	1729	1999	1479	1739	1729.00	0.00	0	0	1967	1853	1776	1662	1585	1814	1623	51	260	500	1040	1	1	10104305	175	-3.66	35.29	12	0.00	-473.00	49.00	2645	20221215	-34.63	1001	20230919	72.73	2495	-30.70	20230314	1001	72.73	20230919	2645	-34.63	20221215	1001	72.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
89	20231116	091019	57	100.00	KONEX			N	N	N	N		N	1739	0	3	0.00	0	0	0.00	0	0	0	1999	1479	1739	0.00	0.00	0	0	1967	1853	1776	1662	1585	1814	1623	51	260	500	1040	1	1	10104305	176	-3.68	35.49	12	0.00	-473.00	49.00	2645	20221215	-34.25	1001	20230919	73.73	2495	-30.30	20230314	1001	73.73	20230919	2645	-34.25	20221215	1001	73.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
90	20231115	160905	57	100.00	KONEX			N	N	N	N		N	1739	39	2	2.29	12124	7	175.00	1890	1890	1699	1955	1445	1700	1732.00	0.00	0	0	2033	1866	1783	1616	1533	1825	1575	51	255	500	1020	1	1	10104305	176	-3.68	35.49	12	0.00	-473.00	49.00	2645	20221215	-34.25	1001	20230919	73.73	2495	-30.30	20230314	1001	73.73	20230919	2645	-34.25	20221215	1001	73.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
91	20231115	151031	57	100.00	KONEX			N	N	N	N		N	1739	39	2	2.29	12124	7	175.00	1890	1890	1699	1955	1445	1700	1732.00	0.00	0	0	2033	1866	1783	1616	1533	1825	1575	51	255	500	1020	1	1	10104305	176	-3.68	35.49	12	0.00	-473.00	49.00	2645	20221215	-34.25	1001	20230919	73.73	2495	-30.30	20230314	1001	73.73	20230919	2645	-34.25	20221215	1001	73.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
92	20231115	141029	57	100.00	KONEX			N	N	N	N		N	1739	39	2	2.29	12124	7	175.00	1890	1890	1699	1955	1445	1700	1732.00	0.00	0	0	2033	1866	1783	1616	1533	1825	1575	51	255	500	1020	1	1	10104305	176	-3.68	35.49	12	0.00	-473.00	49.00	2645	20221215	-34.25	1001	20230919	73.73	2495	-30.30	20230314	1001	73.73	20230919	2645	-34.25	20221215	1001	73.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
93	20231115	131029	57	100.00	KONEX			N	N	N	N		N	1739	39	2	2.29	12124	7	175.00	1890	1890	1699	1955	1445	1700	1732.00	0.00	0	0	2033	1866	1783	1616	1533	1825	1575	51	255	500	1020	1	1	10104305	176	-3.68	35.49	12	0.00	-473.00	49.00	2645	20221215	-34.25	1001	20230919	73.73	2495	-30.30	20230314	1001	73.73	20230919	2645	-34.25	20221215	1001	73.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
94	20231115	121032	57	100.00	KONEX			N	N	N	N		N	1890	190	2	11.18	1890	1	25.00	1890	1890	1890	1955	1445	1700	1890.00	0.00	0	0	2033	1866	1783	1616	1533	1825	1575	51	255	500	1020	1	1	10104305	191	-4.00	38.57	12	0.00	-473.00	49.00	2645	20221215	-28.54	1001	20230919	88.81	2495	-24.25	20230314	1001	88.81	20230919	2645	-28.54	20221215	1001	88.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
95	20231115	111042	57	100.00	KONEX			N	N	N	N		N	1890	190	2	11.18	1890	1	25.00	1890	1890	1890	1955	1445	1700	1890.00	0.00	0	0	2033	1866	1783	1616	1533	1825	1575	51	255	500	1020	1	1	10104305	191	-4.00	38.57	12	0.00	-473.00	49.00	2645	20221215	-28.54	1001	20230919	88.81	2495	-24.25	20230314	1001	88.81	20230919	2645	-28.54	20221215	1001	88.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
96	20231115	101034	57	100.00	KONEX			N	N	N	N		N	1890	190	2	11.18	1890	1	25.00	1890	1890	1890	1955	1445	1700	1890.00	0.00	0	0	2033	1866	1783	1616	1533	1825	1575	51	255	500	1020	1	1	10104305	191	-4.00	38.57	12	0.00	-473.00	49.00	2645	20221215	-28.54	1001	20230919	88.81	2495	-24.25	20230314	1001	88.81	20230919	2645	-28.54	20221215	1001	88.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
97	20231115	091024	57	100.00	KONEX			N	N	N	N		N	1890	190	2	11.18	1890	1	25.00	1890	1890	1890	1955	1445	1700	1890.00	0.00	0	0	2033	1866	1783	1616	1533	1825	1575	51	255	500	1020	1	1	10104305	191	-4.00	38.57	12	0.00	-473.00	49.00	2645	20221215	-28.54	1001	20230919	88.81	2495	-24.25	20230314	1001	88.81	20230919	2645	-28.54	20221215	1001	88.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
98	20231114	161009	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	7050	4	400.00	1950	1950	1700	1955	1445	1700	1762.50	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	51	255	500	1020	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
99	20231114	151015	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	3650	2	200.00	1950	1950	1700	1955	1445	1700	1825.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	51	255	500	1020	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
100	20231114	141012	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	3650	2	200.00	1950	1950	1700	1955	1445	1700	1825.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	51	255	500	1020	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
101	20231114	131013	57	100.00	KONEX			N	N	N	N		N	1950	250	2	14.71	1950	1	100.00	1950	1950	1950	1955	1445	1700	1950.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	51	255	500	1020	1	1	10104305	197	-4.12	39.80	12	0.00	-473.00	49.00	2645	20221215	-26.28	1001	20230919	94.81	2495	-21.84	20230314	1001	94.81	20230919	2645	-26.28	20221215	1001	94.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
102	20231114	121016	57	100.00	KONEX			N	N	N	N		N	1950	250	2	14.71	1950	1	100.00	1950	1950	1950	1955	1445	1700	1950.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	51	255	500	1020	1	1	10104305	197	-4.12	39.80	12	0.00	-473.00	49.00	2645	20221215	-26.28	1001	20230919	94.81	2495	-21.84	20230314	1001	94.81	20230919	2645	-26.28	20221215	1001	94.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
103	20231114	111027	57	100.00	KONEX			N	N	N	N		N	1950	250	2	14.71	1950	1	100.00	1950	1950	1950	1955	1445	1700	1950.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	51	255	500	1020	1	1	10104305	197	-4.12	39.80	12	0.00	-473.00	49.00	2645	20221215	-26.28	1001	20230919	94.81	2495	-21.84	20230314	1001	94.81	20230919	2645	-26.28	20221215	1001	94.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
104	20231114	101015	57	100.00	KONEX			N	N	N	N		N	1950	250	2	14.71	1950	1	100.00	1950	1950	1950	1955	1445	1700	1950.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	51	255	500	1020	1	1	10104305	197	-4.12	39.80	12	0.00	-473.00	49.00	2645	20221215	-26.28	1001	20230919	94.81	2495	-21.84	20230314	1001	94.81	20230919	2645	-26.28	20221215	1001	94.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
105	20231114	091005	57	100.00	KONEX			N	N	N	N		N	1950	250	2	14.71	1950	1	100.00	1950	1950	1950	1955	1445	1700	1950.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	51	255	500	1020	1	1	10104305	197	-4.12	39.80	12	0.00	-473.00	49.00	2645	20221215	-26.28	1001	20230919	94.81	2495	-21.84	20230314	1001	94.81	20230919	2645	-26.28	20221215	1001	94.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
106	20231113	160957	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	1700	1	5.00	1700	1700	1700	1725	1275	1500	1700.00	0.00	0	0	2068	1783	1614	1329	1160	1699	1245	51	225	500	900	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
107	20231113	150952	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	1700	1	5.00	1700	1700	1700	1725	1275	1500	1700.00	0.00	0	0	2068	1783	1614	1329	1160	1699	1245	51	225	500	900	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
108	20231113	140953	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	1700	1	5.00	1700	1700	1700	1725	1275	1500	1700.00	0.00	0	0	2068	1783	1614	1329	1160	1699	1245	51	225	500	900	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
109	20231113	130950	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	1700	1	5.00	1700	1700	1700	1725	1275	1500	1700.00	0.00	0	0	2068	1783	1614	1329	1160	1699	1245	51	225	500	900	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
110	20231113	120953	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	1700	1	5.00	1700	1700	1700	1725	1275	1500	1700.00	0.00	0	0	2068	1783	1614	1329	1160	1699	1245	51	225	500	900	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
111	20231113	110950	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	1700	1	5.00	1700	1700	1700	1725	1275	1500	1700.00	0.00	0	0	2068	1783	1614	1329	1160	1699	1245	51	225	500	900	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
112	20231113	100947	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	1700	1	5.00	1700	1700	1700	1725	1275	1500	1700.00	0.00	0	0	2068	1783	1614	1329	1160	1699	1245	51	225	500	900	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
113	20231113	090955	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	1700	1	5.00	1700	1700	1700	1725	1275	1500	1700.00	0.00	0	0	2068	1783	1614	1329	1160	1699	1245	51	225	500	900	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
114	20231110	161007	57	100.00	KONEX			N	N	N	N		N	1500	-200	5	-11.76	32678	20	133.33	1899	1899	1445	1955	1445	1700	1633.90	0.00	0	0	2003	1851	1648	1496	1293	1750	1395	51	255	500	1020	1	1	10104305	152	-3.17	30.61	12	0.00	-473.00	49.00	2645	20221215	-43.29	1001	20230919	49.85	2495	-39.88	20230314	1001	49.85	20230919	2645	-43.29	20221215	1001	49.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
115	20231110	151011	57	100.00	KONEX			N	N	N	N		N	1739	39	2	2.29	31178	19	126.67	1899	1899	1445	1955	1445	1700	1640.95	0.00	0	0	2003	1851	1648	1496	1293	1750	1395	51	255	500	1020	1	1	10104305	176	-3.68	35.49	12	0.00	-473.00	49.00	2645	20221215	-34.25	1001	20230919	73.73	2495	-30.30	20230314	1001	73.73	20230919	2645	-34.25	20221215	1001	73.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
116	20231110	140957	57	100.00	KONEX			N	N	N	N		N	1774	74	2	4.35	5118	3	20.00	1899	1899	1445	1955	1445	1700	1706.00	0.00	0	0	2003	1851	1648	1496	1293	1750	1395	51	255	500	1020	1	1	10104305	179	-3.75	36.20	12	0.00	-473.00	49.00	2645	20221215	-32.93	1001	20230919	77.22	2495	-28.90	20230314	1001	77.22	20230919	2645	-32.93	20221215	1001	77.22	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
117	20231110	130959	57	100.00	KONEX			N	N	N	N		N	1774	74	2	4.35	5118	3	20.00	1899	1899	1445	1955	1445	1700	1706.00	0.00	0	0	2003	1851	1648	1496	1293	1750	1395	51	255	500	1020	1	1	10104305	179	-3.75	36.20	12	0.00	-473.00	49.00	2645	20221215	-32.93	1001	20230919	77.22	2495	-28.90	20230314	1001	77.22	20230919	2645	-32.93	20221215	1001	77.22	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
118	20231110	121006	57	100.00	KONEX			N	N	N	N		N	1774	74	2	4.35	5118	3	20.00	1899	1899	1445	1955	1445	1700	1706.00	0.00	0	0	2003	1851	1648	1496	1293	1750	1395	51	255	500	1020	1	1	10104305	179	-3.75	36.20	12	0.00	-473.00	49.00	2645	20221215	-32.93	1001	20230919	77.22	2495	-28.90	20230314	1001	77.22	20230919	2645	-32.93	20221215	1001	77.22	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
119	20231110	110948	57	100.00	KONEX			N	N	N	N		N	1774	74	2	4.35	5118	3	20.00	1899	1899	1445	1955	1445	1700	1706.00	0.00	0	0	2003	1851	1648	1496	1293	1750	1395	51	255	500	1020	1	1	10104305	179	-3.75	36.20	12	0.00	-473.00	49.00	2645	20221215	-32.93	1001	20230919	77.22	2495	-28.90	20230314	1001	77.22	20230919	2645	-32.93	20221215	1001	77.22	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
120	20231110	100958	57	100.00	KONEX			N	N	N	N		N	1899	199	2	11.71	1899	1	6.67	1899	1899	1899	1955	1445	1700	1899.00	0.00	0	0	2003	1851	1648	1496	1293	1750	1395	51	255	500	1020	1	1	10104305	192	-4.01	38.76	12	0.00	-473.00	49.00	2645	20221215	-28.20	1001	20230919	89.71	2495	-23.89	20230314	1001	89.71	20230919	2645	-28.20	20221215	1001	89.71	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
121	20231110	090942	57	100.00	KONEX			N	N	N	N		N	1899	199	2	11.71	1899	1	6.67	1899	1899	1899	1955	1445	1700	1899.00	0.00	0	0	2003	1851	1648	1496	1293	1750	1395	51	255	500	1020	1	1	10104305	192	-4.01	38.76	12	0.00	-473.00	49.00	2645	20221215	-28.20	1001	20230919	89.71	2495	-23.89	20230314	1001	89.71	20230919	2645	-28.20	20221215	1001	89.71	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
122	20231109	160936	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	22587	15	214.29	1800	1800	1445	1955	1445	1700	1505.80	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	51	255	500	1020	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
123	20231109	150935	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	22587	15	214.29	1800	1800	1445	1955	1445	1700	1505.80	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	51	255	500	1020	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
124	20231109	140932	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	22587	15	214.29	1800	1800	1445	1955	1445	1700	1505.80	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	51	255	500	1020	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
125	20231109	130935	57	100.00	KONEX			N	N	N	N		N	1747	47	2	2.76	12217	8	114.29	1800	1800	1445	1955	1445	1700	1527.12	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	51	255	500	1020	1	1	10104305	177	-3.69	35.65	12	0.00	-473.00	49.00	2645	20221215	-33.95	1001	20230919	74.53	2495	-29.98	20230314	1001	74.53	20230919	2645	-33.95	20221215	1001	74.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
126	20231109	120939	57	100.00	KONEX			N	N	N	N		N	1747	47	2	2.76	12217	8	114.29	1800	1800	1445	1955	1445	1700	1527.12	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	51	255	500	1020	1	1	10104305	177	-3.69	35.65	12	0.00	-473.00	49.00	2645	20221215	-33.95	1001	20230919	74.53	2495	-29.98	20230314	1001	74.53	20230919	2645	-33.95	20221215	1001	74.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
127	20231109	110935	57	100.00	KONEX			N	N	N	N		N	1747	47	2	2.76	12217	8	114.29	1800	1800	1445	1955	1445	1700	1527.12	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	51	255	500	1020	1	1	10104305	177	-3.69	35.65	12	0.00	-473.00	49.00	2645	20221215	-33.95	1001	20230919	74.53	2495	-29.98	20230314	1001	74.53	20230919	2645	-33.95	20221215	1001	74.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
128	20231109	100929	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	1800	1	14.29	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	51	255	500	1020	1	1	10104305	182	-3.81	36.73	12	0.00	-473.00	49.00	2645	20221215	-31.95	1001	20230919	79.82	2495	-27.86	20230314	1001	79.82	20230919	2645	-31.95	20221215	1001	79.82	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
129	20231109	090936	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	1800	1	14.29	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	51	255	500	1020	1	1	10104305	182	-3.81	36.73	12	0.00	-473.00	49.00	2645	20221215	-31.95	1001	20230919	79.82	2495	-27.86	20230314	1001	79.82	20230919	2645	-31.95	20221215	1001	79.82	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
130	20231108	160928	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	11900	7	1.98	1700	1700	1700	1942	1436	1689	1700.00	0.00	0	0	2047	1868	1758	1579	1469	1813	1524	51	253	500	1010	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
131	20231108	150933	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	11900	7	1.98	1700	1700	1700	1942	1436	1689	1700.00	0.00	0	0	2047	1868	1758	1579	1469	1813	1524	51	253	500	1010	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
132	20231108	140927	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	11900	7	1.98	1700	1700	1700	1942	1436	1689	1700.00	0.00	0	0	2047	1868	1758	1579	1469	1813	1524	51	253	500	1010	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
133	20231108	130924	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	11900	7	1.98	1700	1700	1700	1942	1436	1689	1700.00	0.00	0	0	2047	1868	1758	1579	1469	1813	1524	51	253	500	1010	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
134	20231108	120921	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	11900	7	1.98	1700	1700	1700	1942	1436	1689	1700.00	0.00	0	0	2047	1868	1758	1579	1469	1813	1524	51	253	500	1010	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
135	20231108	110928	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	11900	7	1.98	1700	1700	1700	1942	1436	1689	1700.00	0.00	0	0	2047	1868	1758	1579	1469	1813	1524	51	253	500	1010	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
136	20231108	100928	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	11900	7	1.98	1700	1700	1700	1942	1436	1689	1700.00	0.00	0	0	2047	1868	1758	1579	1469	1813	1524	51	253	500	1010	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
137	20231108	090924	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	11900	7	1.98	1700	1700	1700	1942	1436	1689	1700.00	0.00	0	0	2047	1868	1758	1579	1469	1813	1524	51	253	500	1010	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2645	20221215	-35.73	1001	20230919	69.83	2495	-31.86	20230314	1001	69.83	20230919	2645	-35.73	20221215	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
138	20231107	160927	57	100.00	KONEX			N	N	N	N		N	1689	-249	5	-12.85	593718	354	17700.00	1937	1937	1648	2225	1648	1938	1677.17	0.00	0	0	2287	2112	2025	1850	1763	2069	1807	51	287	500	1160	1	1	10104305	171	-3.57	34.47	12	0.00	-473.00	49.00	2645	20221215	-36.14	1001	20230919	68.73	2495	-32.30	20230314	1001	68.73	20230919	2645	-36.14	20221215	1001	68.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
139	20231107	150929	57	100.00	KONEX			N	N	N	N		N	1699	-239	5	-12.33	592029	353	17650.00	1937	1937	1648	2225	1648	1938	1677.14	0.00	0	0	2287	2112	2025	1850	1763	2069	1807	51	287	500	1160	1	1	10104305	172	-3.59	34.67	12	0.00	-473.00	49.00	2645	20221215	-35.77	1001	20230919	69.73	2495	-31.90	20230314	1001	69.73	20230919	2645	-35.77	20221215	1001	69.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
140	20231107	140930	57	100.00	KONEX			N	N	N	N		N	1739	-199	5	-10.27	586965	350	17500.00	1937	1937	1648	2225	1648	1938	1677.04	0.00	0	0	2287	2112	2025	1850	1763	2069	1807	51	287	500	1160	1	1	10104305	176	-3.68	35.49	12	0.00	-473.00	49.00	2645	20221215	-34.25	1001	20230919	73.73	2495	-30.30	20230314	1001	73.73	20230919	2645	-34.25	20221215	1001	73.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
141	20231107	130930	57	100.00	KONEX			N	N	N	N		N	1789	-149	5	-7.69	580070	346	17300.00	1937	1937	1648	2225	1648	1938	1676.50	0.00	0	0	2287	2112	2025	1850	1763	2069	1807	51	287	500	1160	1	1	10104305	181	-3.78	36.51	12	0.00	-473.00	49.00	2645	20221215	-32.36	1001	20230919	78.72	2495	-28.30	20230314	1001	78.72	20230919	2645	-32.36	20221215	1001	78.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
142	20231107	120925	57	100.00	KONEX			N	N	N	N		N	1866	-72	5	-3.72	572914	342	17100.00	1937	1937	1648	2225	1648	1938	1675.19	0.00	0	0	2287	2112	2025	1850	1763	2069	1807	51	287	500	1160	1	1	10104305	189	-3.95	38.08	12	0.00	-473.00	49.00	2645	20221215	-29.45	1001	20230919	86.41	2495	-25.21	20230314	1001	86.41	20230919	2645	-29.45	20221215	1001	86.41	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
143	20231107	110924	57	100.00	KONEX			N	N	N	N		N	1866	-72	5	-3.72	572914	342	17100.00	1937	1937	1648	2225	1648	1938	1675.19	0.00	0	0	2287	2112	2025	1850	1763	2069	1807	51	287	500	1160	1	1	10104305	189	-3.95	38.08	12	0.00	-473.00	49.00	2645	20221215	-29.45	1001	20230919	86.41	2495	-25.21	20230314	1001	86.41	20230919	2645	-29.45	20221215	1001	86.41	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
144	20231107	100937	57	100.00	KONEX			N	N	N	N		N	1937	-1	5	-0.05	3874	2	100.00	1937	1937	1937	2225	1648	1938	1937.00	0.00	0	0	2287	2112	2025	1850	1763	2069	1807	51	287	500	1160	1	1	10104305	196	-4.10	39.53	12	0.00	-473.00	49.00	2645	20221215	-26.77	1001	20230919	93.51	2495	-22.36	20230314	1001	93.51	20230919	2645	-26.77	20221215	1001	93.51	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
145	20231107	090913	57	100.00	KONEX			N	N	N	N		N	1937	-1	5	-0.05	3874	2	100.00	1937	1937	1937	2225	1648	1938	1937.00	0.00	0	0	2287	2112	2025	1850	1763	2069	1807	51	287	500	1160	1	1	10104305	196	-4.10	39.53	12	0.00	-473.00	49.00	2645	20221215	-26.77	1001	20230919	93.51	2495	-22.36	20230314	1001	93.51	20230919	2645	-26.77	20221215	1001	93.51	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
146	20231106	160904	54	100.00	KONEX			N	N	N	N		N	1938	-42	5	-2.12	4138	2	66.67	2200	2200	1938	2275	1683	1980	2069.00	0.00	0	0	2133	2056	1914	1837	1695	1985	1766	51	295	500	1180	1	1	10104305	196	-4.10	39.55	12	0.00	-473.00	49.00	2645	20221215	-26.73	1001	20230919	93.61	2495	-22.32	20230314	1001	93.61	20230919	2645	-26.73	20221215	1001	93.61	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	01	N
147	20231106	150910	54	100.00	KONEX			N	N	N	N		N	1938	-42	5	-2.12	4138	2	66.67	2200	2200	1938	2275	1683	1980	2069.00	0.00	0	0	2133	2056	1914	1837	1695	1985	1766	51	295	500	1180	1	1	10104305	196	-4.10	39.55	12	0.00	-473.00	49.00	2645	20221215	-26.73	1001	20230919	93.61	2495	-22.32	20230314	1001	93.61	20230919	2645	-26.73	20221215	1001	93.61	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	01	N
148	20231106	140906	54	100.00	KONEX			N	N	N	N		N	1938	-42	5	-2.12	4138	2	66.67	2200	2200	1938	2275	1683	1980	2069.00	0.00	0	0	2133	2056	1914	1837	1695	1985	1766	51	295	500	1180	1	1	10104305	196	-4.10	39.55	12	0.00	-473.00	49.00	2645	20221215	-26.73	1001	20230919	93.61	2495	-22.32	20230314	1001	93.61	20230919	2645	-26.73	20221215	1001	93.61	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	01	N
149	20231106	130914	54	100.00	KONEX			N	N	N	N		N	1938	-42	5	-2.12	4138	2	66.67	2200	2200	1938	2275	1683	1980	2069.00	0.00	0	0	2133	2056	1914	1837	1695	1985	1766	51	295	500	1180	1	1	10104305	196	-4.10	39.55	12	0.00	-473.00	49.00	2645	20221215	-26.73	1001	20230919	93.61	2495	-22.32	20230314	1001	93.61	20230919	2645	-26.73	20221215	1001	93.61	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	01	N
150	20231106	120911	54	100.00	KONEX			N	N	N	N		N	2200	220	2	11.11	2200	1	33.33	2200	2200	2200	2275	1683	1980	2200.00	0.00	0	0	2133	2056	1914	1837	1695	1985	1766	51	295	500	1180	5	1	10104305	222	-4.65	44.90	12	0.00	-473.00	49.00	2645	20221215	-16.82	1001	20230919	119.78	2495	-11.82	20230314	1001	119.78	20230919	2645	-16.82	20221215	1001	119.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	01	N
151	20231106	110909	54	100.00	KONEX			N	N	N	N		N	2200	220	2	11.11	2200	1	33.33	2200	2200	2200	2275	1683	1980	2200.00	0.00	0	0	2133	2056	1914	1837	1695	1985	1766	51	295	500	1180	5	1	10104305	222	-4.65	44.90	12	0.00	-473.00	49.00	2645	20221215	-16.82	1001	20230919	119.78	2495	-11.82	20230314	1001	119.78	20230919	2645	-16.82	20221215	1001	119.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	01	N
152	20231106	100844	54	100.00	KONEX			N	N	N	N		N	2200	220	2	11.11	2200	1	33.33	2200	2200	2200	2275	1683	1980	2200.00	0.00	0	0	2133	2056	1914	1837	1695	1985	1766	51	295	500	1180	5	1	10104305	222	-4.65	44.90	12	0.00	-473.00	49.00	2645	20221215	-16.82	1001	20230919	119.78	2495	-11.82	20230314	1001	119.78	20230919	2645	-16.82	20221215	1001	119.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	01	N
153	20231106	090909	54	100.00	KONEX			N	N	N	N		N	2200	220	2	11.11	2200	1	33.33	2200	2200	2200	2275	1683	1980	2200.00	0.00	0	0	2133	2056	1914	1837	1695	1985	1766	51	295	500	1180	5	1	10104305	222	-4.65	44.90	12	0.00	-473.00	49.00	2645	20221215	-16.82	1001	20230919	119.78	2495	-11.82	20230314	1001	119.78	20230919	2645	-16.82	20221215	1001	119.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	01	N
154	20231103	160858	57	100.00	KONEX			N	N	N	N		N	1980	204	2	11.49	5743	3	300.00	1991	1991	1772	2040	1510	1776	1914.33	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	51	264	500	1060	1	1	10104305	200	-4.19	40.41	12	0.00	-473.00	49.00	2645	20221215	-25.14	1001	20230919	97.80	2495	-20.64	20230314	1001	97.80	20230919	2645	-25.14	20221215	1001	97.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
155	20231103	150853	57	100.00	KONEX			N	N	N	N		N	1980	204	2	11.49	5743	3	300.00	1991	1991	1772	2040	1510	1776	1914.33	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	51	264	500	1060	1	1	10104305	200	-4.19	40.41	12	0.00	-473.00	49.00	2645	20221215	-25.14	1001	20230919	97.80	2495	-20.64	20230314	1001	97.80	20230919	2645	-25.14	20221215	1001	97.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
156	20231103	140853	57	100.00	KONEX			N	N	N	N		N	1980	204	2	11.49	5743	3	300.00	1991	1991	1772	2040	1510	1776	1914.33	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	51	264	500	1060	1	1	10104305	200	-4.19	40.41	12	0.00	-473.00	49.00	2645	20221215	-25.14	1001	20230919	97.80	2495	-20.64	20230314	1001	97.80	20230919	2645	-25.14	20221215	1001	97.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
157	20231103	130855	57	100.00	KONEX			N	N	N	N		N	1980	204	2	11.49	5743	3	300.00	1991	1991	1772	2040	1510	1776	1914.33	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	51	264	500	1060	1	1	10104305	200	-4.19	40.41	12	0.00	-473.00	49.00	2645	20221215	-25.14	1001	20230919	97.80	2495	-20.64	20230314	1001	97.80	20230919	2645	-25.14	20221215	1001	97.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
158	20231103	120852	57	100.00	KONEX			N	N	N	N		N	1980	204	2	11.49	5743	3	300.00	1991	1991	1772	2040	1510	1776	1914.33	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	51	264	500	1060	1	1	10104305	200	-4.19	40.41	12	0.00	-473.00	49.00	2645	20221215	-25.14	1001	20230919	97.80	2495	-20.64	20230314	1001	97.80	20230919	2645	-25.14	20221215	1001	97.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
159	20231103	110901	57	100.00	KONEX			N	N	N	N		N	1980	204	2	11.49	5743	3	300.00	1991	1991	1772	2040	1510	1776	1914.33	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	51	264	500	1060	1	1	10104305	200	-4.19	40.41	12	0.00	-473.00	49.00	2645	20221215	-25.14	1001	20230919	97.80	2495	-20.64	20230314	1001	97.80	20230919	2645	-25.14	20221215	1001	97.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
160	20231103	100843	57	100.00	KONEX			N	N	N	N		N	1980	204	2	11.49	5743	3	300.00	1991	1991	1772	2040	1510	1776	1914.33	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	51	264	500	1060	1	1	10104305	200	-4.19	40.41	12	0.00	-473.00	49.00	2645	20221215	-25.14	1001	20230919	97.80	2495	-20.64	20230314	1001	97.80	20230919	2645	-25.14	20221215	1001	97.80	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
161	20231103	090849	57	100.00	KONEX			N	N	N	N		N	1991	215	2	12.11	1991	1	100.00	1991	1991	1991	2040	1510	1776	1991.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	51	264	500	1060	1	1	10104305	201	-4.21	40.63	12	0.00	-473.00	49.00	2645	20221215	-24.73	1001	20230919	98.90	2495	-20.20	20230314	1001	98.90	20230919	2645	-24.73	20221215	1001	98.90	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
162	20231102	160848	57	100.00	KONEX			N	N	N	N		N	1776	221	2	14.21	1776	1	0.14	1776	1776	1776	1788	1322	1555	1776.00	0.00	0	0	1628	1591	1520	1483	1412	1556	1448	51	233	500	930	1	1	10104305	179	-3.75	36.24	12	0.00	-473.00	49.00	2645	20221215	-32.85	1001	20230919	77.42	2495	-28.82	20230314	1001	77.42	20230919	2645	-32.85	20221215	1001	77.42	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
163	20231102	150858	57	100.00	KONEX			N	N	N	N		N	1776	221	2	14.21	1776	1	0.14	1776	1776	1776	1788	1322	1555	1776.00	0.00	0	0	1628	1591	1520	1483	1412	1556	1448	51	233	500	930	1	1	10104305	179	-3.75	36.24	12	0.00	-473.00	49.00	2645	20221215	-32.85	1001	20230919	77.42	2495	-28.82	20230314	1001	77.42	20230919	2645	-32.85	20221215	1001	77.42	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
164	20231102	140843	57	100.00	KONEX			N	N	N	N		N	1776	221	2	14.21	1776	1	0.14	1776	1776	1776	1788	1322	1555	1776.00	0.00	0	0	1628	1591	1520	1483	1412	1556	1448	51	233	500	930	1	1	10104305	179	-3.75	36.24	12	0.00	-473.00	49.00	2645	20221215	-32.85	1001	20230919	77.42	2495	-28.82	20230314	1001	77.42	20230919	2645	-32.85	20221215	1001	77.42	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
165	20231102	130847	57	100.00	KONEX			N	N	N	N		N	1776	221	2	14.21	1776	1	0.14	1776	1776	1776	1788	1322	1555	1776.00	0.00	0	0	1628	1591	1520	1483	1412	1556	1448	51	233	500	930	1	1	10104305	179	-3.75	36.24	12	0.00	-473.00	49.00	2645	20221215	-32.85	1001	20230919	77.42	2495	-28.82	20230314	1001	77.42	20230919	2645	-32.85	20221215	1001	77.42	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
166	20231102	120845	57	100.00	KONEX			N	N	N	N		N	1776	221	2	14.21	1776	1	0.14	1776	1776	1776	1788	1322	1555	1776.00	0.00	0	0	1628	1591	1520	1483	1412	1556	1448	51	233	500	930	1	1	10104305	179	-3.75	36.24	12	0.00	-473.00	49.00	2645	20221215	-32.85	1001	20230919	77.42	2495	-28.82	20230314	1001	77.42	20230919	2645	-32.85	20221215	1001	77.42	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
167	20231102	110843	57	100.00	KONEX			N	N	N	N		N	1776	221	2	14.21	1776	1	0.14	1776	1776	1776	1788	1322	1555	1776.00	0.00	0	0	1628	1591	1520	1483	1412	1556	1448	51	233	500	930	1	1	10104305	179	-3.75	36.24	12	0.00	-473.00	49.00	2645	20221215	-32.85	1001	20230919	77.42	2495	-28.82	20230314	1001	77.42	20230919	2645	-32.85	20221215	1001	77.42	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
168	20231102	100845	57	100.00	KONEX			N	N	N	N		N	1776	221	2	14.21	1776	1	0.14	1776	1776	1776	1788	1322	1555	1776.00	0.00	0	0	1628	1591	1520	1483	1412	1556	1448	51	233	500	930	1	1	10104305	179	-3.75	36.24	12	0.00	-473.00	49.00	2645	20221215	-32.85	1001	20230919	77.42	2495	-28.82	20230314	1001	77.42	20230919	2645	-32.85	20221215	1001	77.42	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
169	20231102	090851	57	100.00	KONEX			N	N	N	N		N	1776	221	2	14.21	1776	1	0.14	1776	1776	1776	1788	1322	1555	1776.00	0.00	0	0	1628	1591	1520	1483	1412	1556	1448	51	233	500	930	1	1	10104305	179	-3.75	36.24	12	0.00	-473.00	49.00	2645	20221215	-32.85	1001	20230919	77.42	2495	-28.82	20230314	1001	77.42	20230919	2645	-32.85	20221215	1001	77.42	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
170	20231101	160842	57	100.00	KONEX			N	N	N	N		N	1555	201	2	14.84	1118771	734	144.49	1557	1557	1449	1557	1151	1354	1524.21	0.00	0	0	1658	1506	1328	1176	998	1417	1087	51	203	500	810	1	1	10104305	157	-3.29	31.73	12	0.01	-473.00	49.00	2645	20221215	-41.21	1001	20230919	55.34	2495	-37.68	20230314	1001	55.34	20230919	2645	-41.21	20221215	1001	55.34	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
171	20231101	150843	57	100.00	KONEX			N	N	N	N		N	1555	201	2	14.84	1118771	734	144.49	1557	1557	1449	1557	1151	1354	1524.21	0.00	0	0	1658	1506	1328	1176	998	1417	1087	51	203	500	810	1	1	10104305	157	-3.29	31.73	12	0.01	-473.00	49.00	2645	20221215	-41.21	1001	20230919	55.34	2495	-37.68	20230314	1001	55.34	20230919	2645	-41.21	20221215	1001	55.34	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
172	20231101	140835	57	100.00	KONEX			N	N	N	N		N	1555	201	2	14.84	1118771	734	144.49	1557	1557	1449	1557	1151	1354	1524.21	0.00	0	0	1658	1506	1328	1176	998	1417	1087	51	203	500	810	1	1	10104305	157	-3.29	31.73	12	0.01	-473.00	49.00	2645	20221215	-41.21	1001	20230919	55.34	2495	-37.68	20230314	1001	55.34	20230919	2645	-41.21	20221215	1001	55.34	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
173	20231101	130842	57	100.00	KONEX			N	N	N	N		N	1555	201	2	14.84	1118771	734	144.49	1557	1557	1449	1557	1151	1354	1524.21	0.00	0	0	1658	1506	1328	1176	998	1417	1087	51	203	500	810	1	1	10104305	157	-3.29	31.73	12	0.01	-473.00	49.00	2645	20221215	-41.21	1001	20230919	55.34	2495	-37.68	20230314	1001	55.34	20230919	2645	-41.21	20221215	1001	55.34	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
174	20231101	120901	57	100.00	KONEX			N	N	N	N		N	1557	203	1	14.99	1557	1	0.20	1557	1557	1557	1557	1151	1354	1557.00	0.00	0	0	1658	1506	1328	1176	998	1417	1087	51	203	500	810	1	1	10104305	157	-3.29	31.78	12	0.00	-473.00	49.00	2645	20221215	-41.13	1001	20230919	55.54	2495	-37.60	20230314	1001	55.54	20230919	2645	-41.13	20221215	1001	55.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
175	20231101	110908	57	100.00	KONEX			N	N	N	N		N	1557	203	1	14.99	1557	1	0.20	1557	1557	1557	1557	1151	1354	1557.00	0.00	0	0	1658	1506	1328	1176	998	1417	1087	51	203	500	810	1	1	10104305	157	-3.29	31.78	12	0.00	-473.00	49.00	2645	20221215	-41.13	1001	20230919	55.54	2495	-37.60	20230314	1001	55.54	20230919	2645	-41.13	20221215	1001	55.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
176	20231101	100856	57	100.00	KONEX			N	N	N	N		N	1557	203	1	14.99	1557	1	0.20	1557	1557	1557	1557	1151	1354	1557.00	0.00	0	0	1658	1506	1328	1176	998	1417	1087	51	203	500	810	1	1	10104305	157	-3.29	31.78	12	0.00	-473.00	49.00	2645	20221215	-41.13	1001	20230919	55.54	2495	-37.60	20230314	1001	55.54	20230919	2645	-41.13	20221215	1001	55.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
177	20231101	090856	57	100.00	KONEX			N	N	N	N		N	1557	203	1	14.99	1557	1	0.20	1557	1557	1557	1557	1151	1354	1557.00	0.00	0	0	1658	1506	1328	1176	998	1417	1087	51	203	500	810	1	1	10104305	157	-3.29	31.78	12	0.00	-473.00	49.00	2645	20221215	-41.13	1001	20230919	55.54	2495	-37.60	20230314	1001	55.54	20230919	2645	-41.13	20221215	1001	55.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N