KissMeData/245450/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	161101	57	100.00	KONEX			N	N	N	N		N	1589	-100	5	-5.92	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1815	1752	1626	1563	1437	1783	1594	8	253	500	1010	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.77	1280	20231012	24.14	2170	-26.77	20230130	1280	24.14	20231012	2170	-26.77	20221202	1280	24.14	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
3	20231130	151100	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1815	1752	1626	1563	1437	1783	1594	8	253	500	1010	1	1	1579960	27	-6.47	1.39	12	0.00	-261.00	1217.00	2170	20221202	-22.17	1280	20231012	31.95	2170	-22.17	20230130	1280	31.95	20231012	2170	-22.17	20221202	1280	31.95	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
4	20231130	141057	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1815	1752	1626	1563	1437	1783	1594	8	253	500	1010	1	1	1579960	27	-6.47	1.39	12	0.00	-261.00	1217.00	2170	20221202	-22.17	1280	20231012	31.95	2170	-22.17	20230130	1280	31.95	20231012	2170	-22.17	20221202	1280	31.95	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
5	20231130	131055	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1815	1752	1626	1563	1437	1783	1594	8	253	500	1010	1	1	1579960	27	-6.47	1.39	12	0.00	-261.00	1217.00	2170	20221202	-22.17	1280	20231012	31.95	2170	-22.17	20230130	1280	31.95	20231012	2170	-22.17	20221202	1280	31.95	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
6	20231130	121108	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1815	1752	1626	1563	1437	1783	1594	8	253	500	1010	1	1	1579960	27	-6.47	1.39	12	0.00	-261.00	1217.00	2170	20221202	-22.17	1280	20231012	31.95	2170	-22.17	20230130	1280	31.95	20231012	2170	-22.17	20221202	1280	31.95	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
7	20231130	111104	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1815	1752	1626	1563	1437	1783	1594	8	253	500	1010	1	1	1579960	27	-6.47	1.39	12	0.00	-261.00	1217.00	2170	20221202	-22.17	1280	20231012	31.95	2170	-22.17	20230130	1280	31.95	20231012	2170	-22.17	20221202	1280	31.95	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
8	20231130	101056	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1815	1752	1626	1563	1437	1783	1594	8	253	500	1010	1	1	1579960	27	-6.47	1.39	12	0.00	-261.00	1217.00	2170	20221202	-22.17	1280	20231012	31.95	2170	-22.17	20230130	1280	31.95	20231012	2170	-22.17	20221202	1280	31.95	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
9	20231130	091056	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1815	1752	1626	1563	1437	1783	1594	8	253	500	1010	1	1	1579960	27	-6.47	1.39	12	0.00	-261.00	1217.00	2170	20221202	-22.17	1280	20231012	31.95	2170	-22.17	20230130	1280	31.95	20231012	2170	-22.17	20221202	1280	31.95	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
10	20231129	161051	57	100.00	KONEX			N	N	N	N		N	1689	-10	5	-0.59	16689	11	1100.00	1500	1689	1500	1953	1445	1699	1517.18	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	8	254	500	1010	1	1	1579960	27	-6.47	1.39	12	0.00	-261.00	1217.00	2170	20221202	-22.17	1280	20231012	31.95	2170	-22.17	20230130	1280	31.95	20231012	2170	-22.17	20221202	1280	31.95	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
11	20231129	151102	57	100.00	KONEX			N	N	N	N		N	1689	-10	5	-0.59	16689	11	1100.00	1500	1689	1500	1953	1445	1699	1517.18	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	8	254	500	1010	1	1	1579960	27	-6.47	1.39	12	0.00	-261.00	1217.00	2170	20221202	-22.17	1280	20231012	31.95	2170	-22.17	20230130	1280	31.95	20231012	2170	-22.17	20221202	1280	31.95	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
12	20231129	141055	57	100.00	KONEX			N	N	N	N		N	1689	-10	5	-0.59	16689	11	1100.00	1500	1689	1500	1953	1445	1699	1517.18	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	8	254	500	1010	1	1	1579960	27	-6.47	1.39	12	0.00	-261.00	1217.00	2170	20221202	-22.17	1280	20231012	31.95	2170	-22.17	20230130	1280	31.95	20231012	2170	-22.17	20221202	1280	31.95	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
13	20231129	131056	57	100.00	KONEX			N	N	N	N		N	1500	-199	5	-11.71	15000	10	1000.00	1500	1500	1500	1953	1445	1699	1500.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	8	254	500	1010	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20221202	-30.88	1280	20231012	17.19	2170	-30.88	20230130	1280	17.19	20231012	2170	-30.88	20221202	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
14	20231129	121058	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
15	20231129	111058	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
16	20231129	101055	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
17	20231129	091050	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
18	20231128	161050	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	0.00	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	8	253	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
19	20231128	150938	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	0.00	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	8	253	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
20	20231128	141051	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	0.00	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	8	253	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
21	20231128	131043	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	0.00	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	8	253	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
22	20231128	121050	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	0.00	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	8	253	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
23	20231128	111050	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	0.00	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	8	253	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
24	20231128	101045	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	0.00	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	8	253	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
25	20231128	091047	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	0.00	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	8	253	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
26	20231127	161038	57	100.00	KONEX			N	N	N	N		N	1689	-9	5	-0.53	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.47	1.39	12	0.00	-261.00	1217.00	2170	20221202	-22.17	1280	20231012	31.95	2170	-22.17	20230130	1280	31.95	20231012	2170	-22.17	20221202	1280	31.95	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
27	20231127	151050	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
28	20231127	141047	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
29	20231127	131050	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
30	20231127	121054	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
31	20231127	111037	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
32	20231127	101034	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
33	20231127	091039	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
34	20231124	161031	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	1698	1	100.00	1698	1698	1698	1952	1444	1698	1698.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
35	20231124	151040	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	1698	1	100.00	1698	1698	1698	1952	1444	1698	1698.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
36	20231124	141038	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	1698	1	100.00	1698	1698	1698	1952	1444	1698	1698.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
37	20231124	131034	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	1698	1	100.00	1698	1698	1698	1952	1444	1698	1698.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
38	20231124	121042	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	1698	1	100.00	1698	1698	1698	1952	1444	1698	1698.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
39	20231124	111037	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	1698	1	100.00	1698	1698	1698	1952	1444	1698	1698.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
40	20231124	101039	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	1698	1	100.00	1698	1698	1698	1952	1444	1698	1698.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
41	20231124	091034	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	1698	1	100.00	1698	1698	1698	1952	1444	1698	1698.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
42	20231123	161019	57	100.00	KONEX			N	N	N	N		N	1698	98	2	6.12	1698	1	50.00	1698	1698	1698	1840	1360	1600	1698.00	0.00	0	0	1732	1666	1633	1567	1534	1649	1550	8	240	500	960	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
43	20231123	151055	57	100.00	KONEX			N	N	N	N		N	1698	98	2	6.12	1698	1	50.00	1698	1698	1698	1840	1360	1600	1698.00	0.00	0	0	1732	1666	1633	1567	1534	1649	1550	8	240	500	960	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
44	20231123	141056	57	100.00	KONEX			N	N	N	N		N	1698	98	2	6.12	1698	1	50.00	1698	1698	1698	1840	1360	1600	1698.00	0.00	0	0	1732	1666	1633	1567	1534	1649	1550	8	240	500	960	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
45	20231123	131053	57	100.00	KONEX			N	N	N	N		N	1698	98	2	6.12	1698	1	50.00	1698	1698	1698	1840	1360	1600	1698.00	0.00	0	0	1732	1666	1633	1567	1534	1649	1550	8	240	500	960	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
46	20231123	121037	57	100.00	KONEX			N	N	N	N		N	1698	98	2	6.12	1698	1	50.00	1698	1698	1698	1840	1360	1600	1698.00	0.00	0	0	1732	1666	1633	1567	1534	1649	1550	8	240	500	960	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
47	20231123	111105	57	100.00	KONEX			N	N	N	N		N	1698	98	2	6.12	1698	1	50.00	1698	1698	1698	1840	1360	1600	1698.00	0.00	0	0	1732	1666	1633	1567	1534	1649	1550	8	240	500	960	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
48	20231123	101039	57	100.00	KONEX			N	N	N	N		N	1698	98	2	6.12	1698	1	50.00	1698	1698	1698	1840	1360	1600	1698.00	0.00	0	0	1732	1666	1633	1567	1534	1649	1550	8	240	500	960	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
49	20231123	091036	57	100.00	KONEX			N	N	N	N		N	1698	98	2	6.12	1698	1	50.00	1698	1698	1698	1840	1360	1600	1698.00	0.00	0	0	1732	1666	1633	1567	1534	1649	1550	8	240	500	960	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
50	20231122	160957	57	100.00	KONEX			N	N	N	N		N	1600	-99	5	-5.83	3299	2	200.00	1699	1699	1600	1953	1445	1699	1649.50	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	8	254	500	1010	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20221202	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
51	20231122	151017	57	100.00	KONEX			N	N	N	N		N	1600	-99	5	-5.83	3299	2	200.00	1699	1699	1600	1953	1445	1699	1649.50	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	8	254	500	1010	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20221202	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
52	20231122	141009	57	100.00	KONEX			N	N	N	N		N	1600	-99	5	-5.83	3299	2	200.00	1699	1699	1600	1953	1445	1699	1649.50	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	8	254	500	1010	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20221202	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
53	20231122	131045	57	100.00	KONEX			N	N	N	N		N	1600	-99	5	-5.83	3299	2	200.00	1699	1699	1600	1953	1445	1699	1649.50	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	8	254	500	1010	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20221202	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
54	20231122	121049	57	100.00	KONEX			N	N	N	N		N	1600	-99	5	-5.83	3299	2	200.00	1699	1699	1600	1953	1445	1699	1649.50	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	8	254	500	1010	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20221202	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
55	20231122	111135	57	100.00	KONEX			N	N	N	N		N	1600	-99	5	-5.83	3299	2	200.00	1699	1699	1600	1953	1445	1699	1649.50	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	8	254	500	1010	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20221202	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
56	20231122	101059	57	100.00	KONEX			N	N	N	N		N	1600	-99	5	-5.83	3299	2	200.00	1699	1699	1600	1953	1445	1699	1649.50	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	8	254	500	1010	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20221202	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
57	20231122	091005	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	1699	1	100.00	1699	1699	1699	1953	1445	1699	1699.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
58	20231121	161011	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	1699	1	100.00	1699	1699	1699	1955	1445	1700	1699.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
59	20231121	151014	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	1699	1	100.00	1699	1699	1699	1955	1445	1700	1699.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
60	20231121	140959	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	1699	1	100.00	1699	1699	1699	1955	1445	1700	1699.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
61	20231121	130951	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	1699	1	100.00	1699	1699	1699	1955	1445	1700	1699.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
62	20231121	120953	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	1699	1	100.00	1699	1699	1699	1955	1445	1700	1699.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
63	20231121	110947	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	1699	1	100.00	1699	1699	1699	1955	1445	1700	1699.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
64	20231121	100923	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	1699	1	100.00	1699	1699	1699	1955	1445	1700	1699.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
65	20231121	090938	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	1699	1	100.00	1699	1699	1699	1955	1445	1700	1699.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20221202	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
66	20231120	160944	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	100.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
67	20231120	150953	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	100.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
68	20231120	140952	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	100.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
69	20231120	130946	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	100.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
70	20231120	120950	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	100.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
71	20231120	110945	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	100.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
72	20231120	100942	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	100.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
73	20231120	090952	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	100.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
74	20231117	161011	57	100.00	KONEX			N	N	N	N		N	1700	2	2	0.12	1700	1	9.09	1700	1700	1700	1952	1444	1698	1700.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
75	20231117	151018	57	100.00	KONEX			N	N	N	N		N	1700	2	2	0.12	1700	1	9.09	1700	1700	1700	1952	1444	1698	1700.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
76	20231117	141012	57	100.00	KONEX			N	N	N	N		N	1700	2	2	0.12	1700	1	9.09	1700	1700	1700	1952	1444	1698	1700.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
77	20231117	131010	57	100.00	KONEX			N	N	N	N		N	1700	2	2	0.12	1700	1	9.09	1700	1700	1700	1952	1444	1698	1700.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
78	20231117	121012	57	100.00	KONEX			N	N	N	N		N	1700	2	2	0.12	1700	1	9.09	1700	1700	1700	1952	1444	1698	1700.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
79	20231117	111017	57	100.00	KONEX			N	N	N	N		N	1700	2	2	0.12	1700	1	9.09	1700	1700	1700	1952	1444	1698	1700.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
80	20231117	101014	57	100.00	KONEX			N	N	N	N		N	1700	2	2	0.12	1700	1	9.09	1700	1700	1700	1952	1444	1698	1700.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
81	20231117	091015	57	100.00	KONEX			N	N	N	N		N	1700	2	2	0.12	1700	1	9.09	1700	1700	1700	1952	1444	1698	1700.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
82	20231116	161012	57	100.00	KONEX			N	N	N	N		N	1698	1	2	0.06	18678	11	84.62	1698	1698	1698	1951	1443	1697	1698.00	0.00	0	0	1829	1762	1631	1564	1433	1697	1499	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
83	20231116	151006	57	100.00	KONEX			N	N	N	N		N	1698	1	2	0.06	18678	11	84.62	1698	1698	1698	1951	1443	1697	1698.00	0.00	0	0	1829	1762	1631	1564	1433	1697	1499	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
84	20231116	140943	57	100.00	KONEX			N	N	N	N		N	1698	1	2	0.06	18678	11	84.62	1698	1698	1698	1951	1443	1697	1698.00	0.00	0	0	1829	1762	1631	1564	1433	1697	1499	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
85	20231116	131007	57	100.00	KONEX			N	N	N	N		N	1698	1	2	0.06	18678	11	84.62	1698	1698	1698	1951	1443	1697	1698.00	0.00	0	0	1829	1762	1631	1564	1433	1697	1499	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
86	20231116	121008	57	100.00	KONEX			N	N	N	N		N	1698	1	2	0.06	18678	11	84.62	1698	1698	1698	1951	1443	1697	1698.00	0.00	0	0	1829	1762	1631	1564	1433	1697	1499	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
87	20231116	111006	57	100.00	KONEX			N	N	N	N		N	1698	1	2	0.06	18678	11	84.62	1698	1698	1698	1951	1443	1697	1698.00	0.00	0	0	1829	1762	1631	1564	1433	1697	1499	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
88	20231116	101006	57	100.00	KONEX			N	N	N	N		N	1698	1	2	0.06	18678	11	84.62	1698	1698	1698	1951	1443	1697	1698.00	0.00	0	0	1829	1762	1631	1564	1433	1697	1499	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
89	20231116	091012	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1829	1762	1631	1564	1433	1697	1499	8	254	500	1010	1	1	1579960	27	-6.50	1.39	12	0.00	-261.00	1217.00	2170	20221202	-21.80	1280	20231012	32.58	2170	-21.80	20230130	1280	32.58	20231012	2170	-21.80	20221202	1280	32.58	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
90	20231115	160858	57	100.00	KONEX			N	N	N	N		N	1697	-1	5	-0.06	21875	13	108.33	1698	1698	1500	1952	1444	1698	1682.69	0.00	0	0	1831	1764	1632	1565	1433	1698	1499	8	254	500	1010	1	1	1579960	27	-6.50	1.39	12	0.00	-261.00	1217.00	2170	20221202	-21.80	1280	20231012	32.58	2170	-21.80	20230130	1280	32.58	20231012	2170	-21.80	20221202	1280	32.58	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
91	20231115	151024	57	100.00	KONEX			N	N	N	N		N	1500	-198	5	-11.66	20178	12	100.00	1698	1698	1500	1952	1444	1698	1681.50	0.00	0	0	1831	1764	1632	1565	1433	1698	1499	8	254	500	1010	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20221202	-30.88	1280	20231012	17.19	2170	-30.88	20230130	1280	17.19	20231012	2170	-30.88	20221202	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
92	20231115	141021	57	100.00	KONEX			N	N	N	N		N	1500	-198	5	-11.66	20178	12	100.00	1698	1698	1500	1952	1444	1698	1681.50	0.00	0	0	1831	1764	1632	1565	1433	1698	1499	8	254	500	1010	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20221202	-30.88	1280	20231012	17.19	2170	-30.88	20230130	1280	17.19	20231012	2170	-30.88	20221202	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
93	20231115	131022	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	18678	11	91.67	1698	1698	1698	1952	1444	1698	1698.00	0.00	0	0	1831	1764	1632	1565	1433	1698	1499	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
94	20231115	121024	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	18678	11	91.67	1698	1698	1698	1952	1444	1698	1698.00	0.00	0	0	1831	1764	1632	1565	1433	1698	1499	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
95	20231115	111034	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	18678	11	91.67	1698	1698	1698	1952	1444	1698	1698.00	0.00	0	0	1831	1764	1632	1565	1433	1698	1499	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
96	20231115	101026	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	18678	11	91.67	1698	1698	1698	1952	1444	1698	1698.00	0.00	0	0	1831	1764	1632	1565	1433	1698	1499	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
97	20231115	091017	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	18678	11	91.67	1698	1698	1698	1952	1444	1698	1698.00	0.00	0	0	1831	1764	1632	1565	1433	1698	1499	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
98	20231114	161001	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	18397	12	1200.00	1699	1699	1500	1952	1444	1698	1533.08	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
99	20231114	151007	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	18397	12	1200.00	1699	1699	1500	1952	1444	1698	1533.08	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
100	20231114	141005	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	18397	12	1200.00	1699	1699	1500	1952	1444	1698	1533.08	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
101	20231114	131005	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	18397	12	1200.00	1699	1699	1500	1952	1444	1698	1533.08	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
102	20231114	121008	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	18397	12	1200.00	1699	1699	1500	1952	1444	1698	1533.08	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
103	20231114	111019	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	18397	12	1200.00	1699	1699	1500	1952	1444	1698	1533.08	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
104	20231114	101008	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	18397	12	1200.00	1699	1699	1500	1952	1444	1698	1533.08	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
105	20231114	090958	57	100.00	KONEX			N	N	N	N		N	1500	-198	5	-11.66	16699	11	1100.00	1699	1699	1500	1952	1444	1698	1518.09	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	8	254	500	1010	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20221202	-30.88	1280	20231012	17.19	2170	-30.88	20230130	1280	17.19	20231012	2170	-30.88	20221202	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
106	20231113	160949	57	100.00	KONEX			N	N	N	N		N	1698	-2	5	-0.12	1698	1	1.20	1698	1698	1698	1955	1445	1700	1698.00	0.00	0	0	2089	1894	1747	1552	1405	1871	1529	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
107	20231113	150945	57	100.00	KONEX			N	N	N	N		N	1698	-2	5	-0.12	1698	1	1.20	1698	1698	1698	1955	1445	1700	1698.00	0.00	0	0	2089	1894	1747	1552	1405	1871	1529	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
108	20231113	140946	57	100.00	KONEX			N	N	N	N		N	1698	-2	5	-0.12	1698	1	1.20	1698	1698	1698	1955	1445	1700	1698.00	0.00	0	0	2089	1894	1747	1552	1405	1871	1529	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
109	20231113	130943	57	100.00	KONEX			N	N	N	N		N	1698	-2	5	-0.12	1698	1	1.20	1698	1698	1698	1955	1445	1700	1698.00	0.00	0	0	2089	1894	1747	1552	1405	1871	1529	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
110	20231113	120946	57	100.00	KONEX			N	N	N	N		N	1698	-2	5	-0.12	1698	1	1.20	1698	1698	1698	1955	1445	1700	1698.00	0.00	0	0	2089	1894	1747	1552	1405	1871	1529	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
111	20231113	110943	57	100.00	KONEX			N	N	N	N		N	1698	-2	5	-0.12	1698	1	1.20	1698	1698	1698	1955	1445	1700	1698.00	0.00	0	0	2089	1894	1747	1552	1405	1871	1529	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
112	20231113	100940	57	100.00	KONEX			N	N	N	N		N	1698	-2	5	-0.12	1698	1	1.20	1698	1698	1698	1955	1445	1700	1698.00	0.00	0	0	2089	1894	1747	1552	1405	1871	1529	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
113	20231113	090948	57	100.00	KONEX			N	N	N	N		N	1698	-2	5	-0.12	1698	1	1.20	1698	1698	1698	1955	1445	1700	1698.00	0.00	0	0	2089	1894	1747	1552	1405	1871	1529	8	255	500	1020	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.75	1280	20231012	32.66	2170	-21.75	20230130	1280	32.66	20231012	2170	-21.75	20221202	1280	32.66	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
114	20231110	161000	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	144442	83	377.27	1700	1942	1600	1942	1436	1689	1740.27	0.00	0	0	1856	1772	1611	1527	1366	1692	1447	8	253	500	1010	1	1	1579960	27	-6.51	1.40	12	0.01	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
115	20231110	151003	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	144442	83	377.27	1700	1942	1600	1942	1436	1689	1740.27	0.00	0	0	1856	1772	1611	1527	1366	1692	1447	8	253	500	1010	1	1	1579960	27	-6.51	1.40	12	0.01	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
116	20231110	140950	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	144442	83	377.27	1700	1942	1600	1942	1436	1689	1740.27	0.00	0	0	1856	1772	1611	1527	1366	1692	1447	8	253	500	1010	1	1	1579960	27	-6.51	1.40	12	0.01	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
117	20231110	130952	57	100.00	KONEX			N	N	N	N		N	1800	111	2	6.57	126742	72	327.27	1700	1942	1700	1942	1436	1689	1760.31	0.00	0	0	1856	1772	1611	1527	1366	1692	1447	8	253	500	1010	1	1	1579960	28	-6.90	1.48	12	0.00	-261.00	1217.00	2170	20221202	-17.05	1280	20231012	40.62	2170	-17.05	20230130	1280	40.62	20231012	2170	-17.05	20221202	1280	40.62	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
118	20231110	120958	57	100.00	KONEX			N	N	N	N		N	1800	111	2	6.57	126742	72	327.27	1700	1942	1700	1942	1436	1689	1760.31	0.00	0	0	1856	1772	1611	1527	1366	1692	1447	8	253	500	1010	1	1	1579960	28	-6.90	1.48	12	0.00	-261.00	1217.00	2170	20221202	-17.05	1280	20231012	40.62	2170	-17.05	20230130	1280	40.62	20231012	2170	-17.05	20221202	1280	40.62	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
119	20231110	110941	57	100.00	KONEX			N	N	N	N		N	1800	111	2	6.57	126742	72	327.27	1700	1942	1700	1942	1436	1689	1760.31	0.00	0	0	1856	1772	1611	1527	1366	1692	1447	8	253	500	1010	1	1	1579960	28	-6.90	1.48	12	0.00	-261.00	1217.00	2170	20221202	-17.05	1280	20231012	40.62	2170	-17.05	20230130	1280	40.62	20231012	2170	-17.05	20221202	1280	40.62	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
120	20231110	100951	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	124942	71	322.73	1700	1942	1700	1942	1436	1689	1759.75	0.00	0	0	1856	1772	1611	1527	1366	1692	1447	8	253	500	1010	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20221202	-21.66	1280	20231012	32.81	2170	-21.66	20230130	1280	32.81	20231012	2170	-21.66	20221202	1280	32.81	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
121	20231110	090935	57	100.00	KONEX			N	N	N	N		N	1942	253	1	14.98	89942	51	231.82	1700	1942	1700	1942	1436	1689	1763.57	0.00	0	0	1856	1772	1611	1527	1366	1692	1447	8	253	500	1010	1	1	1579960	31	-7.44	1.60	12	0.00	-261.00	1217.00	2170	20221202	-10.51	1280	20231012	51.72	2170	-10.51	20230130	1280	51.72	20231012	2170	-10.51	20221202	1280	51.72	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
122	20231109	160929	57	100.00	KONEX			N	N	N	N		N	1689	-7	5	-0.41	32884	22	200.00	1695	1695	1450	1950	1442	1696	1494.73	0.00	0	0	1696	1696	1696	1696	1696	1696	1696	8	254	500	1010	1	1	1579960	27	-6.47	1.39	12	0.00	-261.00	1217.00	2170	20221202	-22.17	1280	20231012	31.95	2170	-22.17	20230130	1280	31.95	20231012	2170	-22.17	20221202	1280	31.95	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
123	20231109	150928	57	100.00	KONEX			N	N	N	N		N	1689	-7	5	-0.41	32884	22	200.00	1695	1695	1450	1950	1442	1696	1494.73	0.00	0	0	1696	1696	1696	1696	1696	1696	1696	8	254	500	1010	1	1	1579960	27	-6.47	1.39	12	0.00	-261.00	1217.00	2170	20221202	-22.17	1280	20231012	31.95	2170	-22.17	20230130	1280	31.95	20231012	2170	-22.17	20221202	1280	31.95	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
124	20231109	140925	57	100.00	KONEX			N	N	N	N		N	1689	-7	5	-0.41	32884	22	200.00	1695	1695	1450	1950	1442	1696	1494.73	0.00	0	0	1696	1696	1696	1696	1696	1696	1696	8	254	500	1010	1	1	1579960	27	-6.47	1.39	12	0.00	-261.00	1217.00	2170	20221202	-22.17	1280	20231012	31.95	2170	-22.17	20230130	1280	31.95	20231012	2170	-22.17	20221202	1280	31.95	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
125	20231109	130928	57	100.00	KONEX			N	N	N	N		N	1689	-7	5	-0.41	32884	22	200.00	1695	1695	1450	1950	1442	1696	1494.73	0.00	0	0	1696	1696	1696	1696	1696	1696	1696	8	254	500	1010	1	1	1579960	27	-6.47	1.39	12	0.00	-261.00	1217.00	2170	20221202	-22.17	1280	20231012	31.95	2170	-22.17	20230130	1280	31.95	20231012	2170	-22.17	20221202	1280	31.95	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
126	20231109	120932	57	100.00	KONEX			N	N	N	N		N	1689	-7	5	-0.41	32884	22	200.00	1695	1695	1450	1950	1442	1696	1494.73	0.00	0	0	1696	1696	1696	1696	1696	1696	1696	8	254	500	1010	1	1	1579960	27	-6.47	1.39	12	0.00	-261.00	1217.00	2170	20221202	-22.17	1280	20231012	31.95	2170	-22.17	20230130	1280	31.95	20231012	2170	-22.17	20221202	1280	31.95	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
127	20231109	110928	57	100.00	KONEX			N	N	N	N		N	1689	-7	5	-0.41	32884	22	200.00	1695	1695	1450	1950	1442	1696	1494.73	0.00	0	0	1696	1696	1696	1696	1696	1696	1696	8	254	500	1010	1	1	1579960	27	-6.47	1.39	12	0.00	-261.00	1217.00	2170	20221202	-22.17	1280	20231012	31.95	2170	-22.17	20230130	1280	31.95	20231012	2170	-22.17	20221202	1280	31.95	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
128	20231109	100922	57	100.00	KONEX			N	N	N	N		N	1695	-1	5	-0.06	1695	1	9.09	1695	1695	1695	1950	1442	1696	1695.00	0.00	0	0	1696	1696	1696	1696	1696	1696	1696	8	254	500	1010	1	1	1579960	27	-6.49	1.39	12	0.00	-261.00	1217.00	2170	20221202	-21.89	1280	20231012	32.42	2170	-21.89	20230130	1280	32.42	20231012	2170	-21.89	20221202	1280	32.42	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
129	20231109	090929	57	100.00	KONEX			N	N	N	N		N	1695	-1	5	-0.06	1695	1	9.09	1695	1695	1695	1950	1442	1696	1695.00	0.00	0	0	1696	1696	1696	1696	1696	1696	1696	8	254	500	1010	1	1	1579960	27	-6.49	1.39	12	0.00	-261.00	1217.00	2170	20221202	-21.89	1280	20231012	32.42	2170	-21.89	20230130	1280	32.42	20231012	2170	-21.89	20221202	1280	32.42	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
130	20231108	160921	57	100.00	KONEX			N	N	N	N		N	1696	96	2	6.00	18656	11	1100.00	1696	1696	1696	1840	1360	1600	1696.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	27	-6.50	1.39	12	0.00	-261.00	1217.00	2170	20221202	-21.84	1280	20231012	32.50	2170	-21.84	20230130	1280	32.50	20231012	2170	-21.84	20221202	1280	32.50	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
131	20231108	150926	57	100.00	KONEX			N	N	N	N		N	1696	96	2	6.00	18656	11	1100.00	1696	1696	1696	1840	1360	1600	1696.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	27	-6.50	1.39	12	0.00	-261.00	1217.00	2170	20221202	-21.84	1280	20231012	32.50	2170	-21.84	20230130	1280	32.50	20231012	2170	-21.84	20221202	1280	32.50	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
132	20231108	140920	57	100.00	KONEX			N	N	N	N		N	1696	96	2	6.00	18656	11	1100.00	1696	1696	1696	1840	1360	1600	1696.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	27	-6.50	1.39	12	0.00	-261.00	1217.00	2170	20221202	-21.84	1280	20231012	32.50	2170	-21.84	20230130	1280	32.50	20231012	2170	-21.84	20221202	1280	32.50	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
133	20231108	130918	57	100.00	KONEX			N	N	N	N		N	1696	96	2	6.00	18656	11	1100.00	1696	1696	1696	1840	1360	1600	1696.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	27	-6.50	1.39	12	0.00	-261.00	1217.00	2170	20221202	-21.84	1280	20231012	32.50	2170	-21.84	20230130	1280	32.50	20231012	2170	-21.84	20221202	1280	32.50	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
134	20231108	120914	57	100.00	KONEX			N	N	N	N		N	1696	96	2	6.00	18656	11	1100.00	1696	1696	1696	1840	1360	1600	1696.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	27	-6.50	1.39	12	0.00	-261.00	1217.00	2170	20221202	-21.84	1280	20231012	32.50	2170	-21.84	20230130	1280	32.50	20231012	2170	-21.84	20221202	1280	32.50	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
135	20231108	110922	57	100.00	KONEX			N	N	N	N		N	1696	96	2	6.00	18656	11	1100.00	1696	1696	1696	1840	1360	1600	1696.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	27	-6.50	1.39	12	0.00	-261.00	1217.00	2170	20221202	-21.84	1280	20231012	32.50	2170	-21.84	20230130	1280	32.50	20231012	2170	-21.84	20221202	1280	32.50	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
136	20231108	100921	57	100.00	KONEX			N	N	N	N		N	1696	96	2	6.00	18656	11	1100.00	1696	1696	1696	1840	1360	1600	1696.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	27	-6.50	1.39	12	0.00	-261.00	1217.00	2170	20221202	-21.84	1280	20231012	32.50	2170	-21.84	20230130	1280	32.50	20231012	2170	-21.84	20221202	1280	32.50	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
137	20231108	090917	57	100.00	KONEX			N	N	N	N		N	1696	96	2	6.00	18656	11	1100.00	1696	1696	1696	1840	1360	1600	1696.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	27	-6.50	1.39	12	0.00	-261.00	1217.00	2170	20221202	-21.84	1280	20231012	32.50	2170	-21.84	20230130	1280	32.50	20231012	2170	-21.84	20221202	1280	32.50	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
138	20231107	160920	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	9.09	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1665	1632	1566	1533	1467	1648	1549	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20221202	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
139	20231107	150922	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	9.09	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1665	1632	1566	1533	1467	1648	1549	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20221202	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
140	20231107	140924	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	9.09	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1665	1632	1566	1533	1467	1648	1549	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20221202	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
141	20231107	130923	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	9.09	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1665	1632	1566	1533	1467	1648	1549	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20221202	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
142	20231107	120919	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	9.09	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1665	1632	1566	1533	1467	1648	1549	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20221202	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
143	20231107	110917	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	9.09	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1665	1632	1566	1533	1467	1648	1549	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20221202	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
144	20231107	100930	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	9.09	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1665	1632	1566	1533	1467	1648	1549	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20221202	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
145	20231107	090906	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	9.09	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1665	1632	1566	1533	1467	1648	1549	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20221202	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
146	20231106	160858	57	100.00	KONEX			N	N	N	N		N	1599	10	2	0.63	16599	11	91.67	1500	1599	1500	1827	1351	1589	1509.00	0.00	0	0	1725	1656	1528	1459	1331	1593	1396	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
147	20231106	150904	57	100.00	KONEX			N	N	N	N		N	1599	10	2	0.63	16599	11	91.67	1500	1599	1500	1827	1351	1589	1509.00	0.00	0	0	1725	1656	1528	1459	1331	1593	1396	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
148	20231106	140859	57	100.00	KONEX			N	N	N	N		N	1599	10	2	0.63	16599	11	91.67	1500	1599	1500	1827	1351	1589	1509.00	0.00	0	0	1725	1656	1528	1459	1331	1593	1396	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
149	20231106	130907	57	100.00	KONEX			N	N	N	N		N	1599	10	2	0.63	16599	11	91.67	1500	1599	1500	1827	1351	1589	1509.00	0.00	0	0	1725	1656	1528	1459	1331	1593	1396	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
150	20231106	120905	57	100.00	KONEX			N	N	N	N		N	1599	10	2	0.63	16599	11	91.67	1500	1599	1500	1827	1351	1589	1509.00	0.00	0	0	1725	1656	1528	1459	1331	1593	1396	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
151	20231106	110903	57	100.00	KONEX			N	N	N	N		N	1599	10	2	0.63	16599	11	91.67	1500	1599	1500	1827	1351	1589	1509.00	0.00	0	0	1725	1656	1528	1459	1331	1593	1396	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
152	20231106	100838	57	100.00	KONEX			N	N	N	N		N	1599	10	2	0.63	16599	11	91.67	1500	1599	1500	1827	1351	1589	1509.00	0.00	0	0	1725	1656	1528	1459	1331	1593	1396	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
153	20231106	090902	57	100.00	KONEX			N	N	N	N		N	1599	10	2	0.63	16599	11	91.67	1500	1599	1500	1827	1351	1589	1509.00	0.00	0	0	1725	1656	1528	1459	1331	1593	1396	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
154	20231103	160852	57	100.00	KONEX			N	N	N	N		N	1589	-10	5	-0.63	17186	12	1200.00	1597	1597	1400	1838	1360	1599	1432.17	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.77	1280	20231012	24.14	2170	-26.77	20230130	1280	24.14	20231012	2170	-26.77	20221202	1280	24.14	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
155	20231103	150847	57	100.00	KONEX			N	N	N	N		N	1589	-10	5	-0.63	17186	12	1200.00	1597	1597	1400	1838	1360	1599	1432.17	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.77	1280	20231012	24.14	2170	-26.77	20230130	1280	24.14	20231012	2170	-26.77	20221202	1280	24.14	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
156	20231103	140847	57	100.00	KONEX			N	N	N	N		N	1400	-199	5	-12.45	15597	11	1100.00	1597	1597	1400	1838	1360	1599	1417.91	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	2170	20221202	-35.48	1280	20231012	9.38	2170	-35.48	20230130	1280	9.38	20231012	2170	-35.48	20221202	1280	9.38	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
157	20231103	130848	57	100.00	KONEX			N	N	N	N		N	1597	-2	5	-0.13	1597	1	100.00	1597	1597	1597	1838	1360	1599	1597.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.41	1280	20231012	24.77	2170	-26.41	20230130	1280	24.77	20231012	2170	-26.41	20221202	1280	24.77	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
158	20231103	120846	57	100.00	KONEX			N	N	N	N		N	1597	-2	5	-0.13	1597	1	100.00	1597	1597	1597	1838	1360	1599	1597.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.41	1280	20231012	24.77	2170	-26.41	20230130	1280	24.77	20231012	2170	-26.41	20221202	1280	24.77	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
159	20231103	110855	57	100.00	KONEX			N	N	N	N		N	1597	-2	5	-0.13	1597	1	100.00	1597	1597	1597	1838	1360	1599	1597.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.41	1280	20231012	24.77	2170	-26.41	20230130	1280	24.77	20231012	2170	-26.41	20221202	1280	24.77	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
160	20231103	100837	57	100.00	KONEX			N	N	N	N		N	1597	-2	5	-0.13	1597	1	100.00	1597	1597	1597	1838	1360	1599	1597.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.41	1280	20231012	24.77	2170	-26.41	20230130	1280	24.77	20231012	2170	-26.41	20221202	1280	24.77	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
161	20231103	090843	57	100.00	KONEX			N	N	N	N		N	1597	-2	5	-0.13	1597	1	100.00	1597	1597	1597	1838	1360	1599	1597.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.41	1280	20231012	24.77	2170	-26.41	20230130	1280	24.77	20231012	2170	-26.41	20221202	1280	24.77	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
162	20231102	160842	57	100.00	KONEX			N	N	N	N		N	1599	12	2	0.76	1599	1	4.55	1599	1599	1599	1825	1349	1587	1599.00	0.00	0	0	1726	1656	1528	1458	1330	1592	1394	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
163	20231102	150851	57	100.00	KONEX			N	N	N	N		N	1599	12	2	0.76	1599	1	4.55	1599	1599	1599	1825	1349	1587	1599.00	0.00	0	0	1726	1656	1528	1458	1330	1592	1394	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
164	20231102	140837	57	100.00	KONEX			N	N	N	N		N	1599	12	2	0.76	1599	1	4.55	1599	1599	1599	1825	1349	1587	1599.00	0.00	0	0	1726	1656	1528	1458	1330	1592	1394	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
165	20231102	130841	57	100.00	KONEX			N	N	N	N		N	1599	12	2	0.76	1599	1	4.55	1599	1599	1599	1825	1349	1587	1599.00	0.00	0	0	1726	1656	1528	1458	1330	1592	1394	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
166	20231102	120839	57	100.00	KONEX			N	N	N	N		N	1599	12	2	0.76	1599	1	4.55	1599	1599	1599	1825	1349	1587	1599.00	0.00	0	0	1726	1656	1528	1458	1330	1592	1394	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
167	20231102	110837	57	100.00	KONEX			N	N	N	N		N	1599	12	2	0.76	1599	1	4.55	1599	1599	1599	1825	1349	1587	1599.00	0.00	0	0	1726	1656	1528	1458	1330	1592	1394	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
168	20231102	100839	57	100.00	KONEX			N	N	N	N		N	1599	12	2	0.76	1599	1	4.55	1599	1599	1599	1825	1349	1587	1599.00	0.00	0	0	1726	1656	1528	1458	1330	1592	1394	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
169	20231102	090844	57	100.00	KONEX			N	N	N	N		N	1599	12	2	0.76	1599	1	4.55	1599	1599	1599	1825	1349	1587	1599.00	0.00	0	0	1726	1656	1528	1458	1330	1592	1394	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
170	20231101	160835	57	100.00	KONEX			N	N	N	N		N	1587	-11	5	-0.69	32185	22	2200.00	1598	1598	1400	1837	1359	1598	1462.95	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	950	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2170	20221202	-26.87	1280	20231012	23.98	2170	-26.87	20230130	1280	23.98	20231012	2170	-26.87	20221202	1280	23.98	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
171	20231101	150837	57	100.00	KONEX			N	N	N	N		N	1500	-98	5	-6.13	17098	12	1200.00	1598	1598	1400	1837	1359	1598	1424.83	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	950	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20221202	-30.88	1280	20231012	17.19	2170	-30.88	20230130	1280	17.19	20231012	2170	-30.88	20221202	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
172	20231101	140829	57	100.00	KONEX			N	N	N	N		N	1500	-98	5	-6.13	17098	12	1200.00	1598	1598	1400	1837	1359	1598	1424.83	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	950	1	1	1579960	24	-5.75	1.23	12	0.00	-261.00	1217.00	2170	20221202	-30.88	1280	20231012	17.19	2170	-30.88	20230130	1280	17.19	20231012	2170	-30.88	20221202	1280	17.19	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
173	20231101	130837	57	100.00	KONEX			N	N	N	N		N	1400	-198	5	-12.39	15598	11	1100.00	1598	1598	1400	1837	1359	1598	1418.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	950	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	2170	20221202	-35.48	1280	20231012	9.38	2170	-35.48	20230130	1280	9.38	20231012	2170	-35.48	20221202	1280	9.38	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
174	20231101	120854	57	100.00	KONEX			N	N	N	N		N	1400	-198	5	-12.39	15598	11	1100.00	1598	1598	1400	1837	1359	1598	1418.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	950	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	2170	20221202	-35.48	1280	20231012	9.38	2170	-35.48	20230130	1280	9.38	20231012	2170	-35.48	20221202	1280	9.38	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
175	20231101	110902	57	100.00	KONEX			N	N	N	N		N	1400	-198	5	-12.39	15598	11	1100.00	1598	1598	1400	1837	1359	1598	1418.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	950	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	2170	20221202	-35.48	1280	20231012	9.38	2170	-35.48	20230130	1280	9.38	20231012	2170	-35.48	20221202	1280	9.38	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
176	20231101	100849	57	100.00	KONEX			N	N	N	N		N	1400	-198	5	-12.39	15598	11	1100.00	1598	1598	1400	1837	1359	1598	1418.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	950	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	2170	20221202	-35.48	1280	20231012	9.38	2170	-35.48	20230130	1280	9.38	20231012	2170	-35.48	20221202	1280	9.38	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
177	20231101	090850	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	1598	1	100.00	1598	1598	1598	1837	1359	1598	1598.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.36	1280	20231012	24.84	2170	-26.36	20230130	1280	24.84	20231012	2170	-26.36	20221202	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N