KissMeData/199290/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	161001	57	100.00	KONEX			N	N	N	N		N	1201	-108	5	-8.25	1201	1	0.00	1201	1201	1201	1505	1113	1309	1201.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	82	196	500	810	1	1	16325192	196	15.60	-40.03	12	0.00	77.00	-30.00	1785	20230417	-32.72	940	20230112	27.77	1785	-32.72	20230417	940	27.77	20230112	1785	-32.72	20230417	940	27.77	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
3	20231130	151000	57	100.00	KONEX			N	N	N	N		N	1201	-108	5	-8.25	1201	1	0.00	1201	1201	1201	1505	1113	1309	1201.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	82	196	500	810	1	1	16325192	196	15.60	-40.03	12	0.00	77.00	-30.00	1785	20230417	-32.72	940	20230112	27.77	1785	-32.72	20230417	940	27.77	20230112	1785	-32.72	20230417	940	27.77	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
4	20231130	140957	57	100.00	KONEX			N	N	N	N		N	1201	-108	5	-8.25	1201	1	0.00	1201	1201	1201	1505	1113	1309	1201.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	82	196	500	810	1	1	16325192	196	15.60	-40.03	12	0.00	77.00	-30.00	1785	20230417	-32.72	940	20230112	27.77	1785	-32.72	20230417	940	27.77	20230112	1785	-32.72	20230417	940	27.77	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
5	20231130	130955	57	100.00	KONEX			N	N	N	N		N	1201	-108	5	-8.25	1201	1	0.00	1201	1201	1201	1505	1113	1309	1201.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	82	196	500	810	1	1	16325192	196	15.60	-40.03	12	0.00	77.00	-30.00	1785	20230417	-32.72	940	20230112	27.77	1785	-32.72	20230417	940	27.77	20230112	1785	-32.72	20230417	940	27.77	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
6	20231130	121008	57	100.00	KONEX			N	N	N	N		N	1201	-108	5	-8.25	1201	1	0.00	1201	1201	1201	1505	1113	1309	1201.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	82	196	500	810	1	1	16325192	196	15.60	-40.03	12	0.00	77.00	-30.00	1785	20230417	-32.72	940	20230112	27.77	1785	-32.72	20230417	940	27.77	20230112	1785	-32.72	20230417	940	27.77	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
7	20231130	111003	57	100.00	KONEX			N	N	N	N		N	1309	0	3	0.00	0	0	0.00	0	0	0	1505	1113	1309	0.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	82	196	500	810	1	1	16325192	214	17.00	-43.63	12	0.00	77.00	-30.00	1785	20230417	-26.67	940	20230112	39.26	1785	-26.67	20230417	940	39.26	20230112	1785	-26.67	20230417	940	39.26	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
8	20231130	100956	57	100.00	KONEX			N	N	N	N		N	1309	0	3	0.00	0	0	0.00	0	0	0	1505	1113	1309	0.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	82	196	500	810	1	1	16325192	214	17.00	-43.63	12	0.00	77.00	-30.00	1785	20230417	-26.67	940	20230112	39.26	1785	-26.67	20230417	940	39.26	20230112	1785	-26.67	20230417	940	39.26	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
9	20231130	090957	57	100.00	KONEX			N	N	N	N		N	1309	0	3	0.00	0	0	0.00	0	0	0	1505	1113	1309	0.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	82	196	500	810	1	1	16325192	214	17.00	-43.63	12	0.00	77.00	-30.00	1785	20230417	-26.67	940	20230112	39.26	1785	-26.67	20230417	940	39.26	20230112	1785	-26.67	20230417	940	39.26	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
10	20231129	160953	57	100.00	KONEX			N	N	N	N		N	1309	-9	5	-0.68	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1396	1356	1278	1238	1160	1377	1259	82	197	500	810	1	1	16325192	214	17.00	-43.63	12	0.00	77.00	-30.00	1785	20230417	-26.67	940	20230112	39.26	1785	-26.67	20230417	940	39.26	20230112	1785	-26.67	20230417	940	39.26	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
11	20231129	151002	57	100.00	KONEX			N	N	N	N		N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1396	1356	1278	1238	1160	1377	1259	82	197	500	810	1	1	16325192	215	17.12	-43.93	12	0.00	77.00	-30.00	1785	20230417	-26.16	940	20230112	40.21	1785	-26.16	20230417	940	40.21	20230112	1785	-26.16	20230417	940	40.21	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
12	20231129	140955	57	100.00	KONEX			N	N	N	N		N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1396	1356	1278	1238	1160	1377	1259	82	197	500	810	1	1	16325192	215	17.12	-43.93	12	0.00	77.00	-30.00	1785	20230417	-26.16	940	20230112	40.21	1785	-26.16	20230417	940	40.21	20230112	1785	-26.16	20230417	940	40.21	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
13	20231129	130955	57	100.00	KONEX			N	N	N	N		N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1396	1356	1278	1238	1160	1377	1259	82	197	500	810	1	1	16325192	215	17.12	-43.93	12	0.00	77.00	-30.00	1785	20230417	-26.16	940	20230112	40.21	1785	-26.16	20230417	940	40.21	20230112	1785	-26.16	20230417	940	40.21	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
14	20231129	120958	57	100.00	KONEX			N	N	N	N		N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1396	1356	1278	1238	1160	1377	1259	82	197	500	810	1	1	16325192	215	17.12	-43.93	12	0.00	77.00	-30.00	1785	20230417	-26.16	940	20230112	40.21	1785	-26.16	20230417	940	40.21	20230112	1785	-26.16	20230417	940	40.21	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
15	20231129	110958	57	100.00	KONEX			N	N	N	N		N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1396	1356	1278	1238	1160	1377	1259	82	197	500	810	1	1	16325192	215	17.12	-43.93	12	0.00	77.00	-30.00	1785	20230417	-26.16	940	20230112	40.21	1785	-26.16	20230417	940	40.21	20230112	1785	-26.16	20230417	940	40.21	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
16	20231129	100954	57	100.00	KONEX			N	N	N	N		N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1396	1356	1278	1238	1160	1377	1259	82	197	500	810	1	1	16325192	215	17.12	-43.93	12	0.00	77.00	-30.00	1785	20230417	-26.16	940	20230112	40.21	1785	-26.16	20230417	940	40.21	20230112	1785	-26.16	20230417	940	40.21	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
17	20231129	090951	57	100.00	KONEX			N	N	N	N		N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1396	1356	1278	1238	1160	1377	1259	82	197	500	810	1	1	16325192	215	17.12	-43.93	12	0.00	77.00	-30.00	1785	20230417	-26.16	940	20230112	40.21	1785	-26.16	20230417	940	40.21	20230112	1785	-26.16	20230417	940	40.21	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
18	20231128	160952	57	100.00	KONEX			N	N	N	N		N	1318	-10	5	-0.75	7674	6	300.00	1200	1318	1200	1527	1129	1328	1279.00	0.00	0	0	1413	1370	1285	1242	1157	1392	1264	82	199	500	820	1	1	16325192	215	17.12	-43.93	12	0.00	77.00	-30.00	1785	20230417	-26.16	940	20230112	40.21	1785	-26.16	20230417	940	40.21	20230112	1785	-26.16	20230417	940	40.21	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
19	20231128	150848	57	100.00	KONEX			N	N	N	N		N	1202	-126	5	-9.49	3720	3	150.00	1200	1318	1200	1527	1129	1328	1240.00	0.00	0	0	1413	1370	1285	1242	1157	1392	1264	82	199	500	820	1	1	16325192	196	15.61	-40.07	12	0.00	77.00	-30.00	1785	20230417	-32.66	940	20230112	27.87	1785	-32.66	20230417	940	27.87	20230112	1785	-32.66	20230417	940	27.87	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
20	20231128	140952	57	100.00	KONEX			N	N	N	N		N	1200	-128	5	-9.64	1200	1	50.00	1200	1200	1200	1527	1129	1328	1200.00	0.00	0	0	1413	1370	1285	1242	1157	1392	1264	82	199	500	820	1	1	16325192	196	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	940	20230112	27.66	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	940	27.66	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
21	20231128	130944	57	100.00	KONEX			N	N	N	N		N	1328	0	3	0.00	0	0	0.00	0	0	0	1527	1129	1328	0.00	0.00	0	0	1413	1370	1285	1242	1157	1392	1264	82	199	500	820	1	1	16325192	217	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	940	20230112	41.28	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	940	41.28	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
22	20231128	120951	57	100.00	KONEX			N	N	N	N		N	1328	0	3	0.00	0	0	0.00	0	0	0	1527	1129	1328	0.00	0.00	0	0	1413	1370	1285	1242	1157	1392	1264	82	199	500	820	1	1	16325192	217	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	940	20230112	41.28	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	940	41.28	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
23	20231128	110951	57	100.00	KONEX			N	N	N	N		N	1328	0	3	0.00	0	0	0.00	0	0	0	1527	1129	1328	0.00	0.00	0	0	1413	1370	1285	1242	1157	1392	1264	82	199	500	820	1	1	16325192	217	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	940	20230112	41.28	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	940	41.28	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
24	20231128	100946	57	100.00	KONEX			N	N	N	N		N	1328	0	3	0.00	0	0	0.00	0	0	0	1527	1129	1328	0.00	0.00	0	0	1413	1370	1285	1242	1157	1392	1264	82	199	500	820	1	1	16325192	217	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	940	20230112	41.28	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	940	41.28	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
25	20231128	090948	57	100.00	KONEX			N	N	N	N		N	1328	0	3	0.00	0	0	0.00	0	0	0	1527	1129	1328	0.00	0.00	0	0	1413	1370	1285	1242	1157	1392	1264	82	199	500	820	1	1	16325192	217	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	940	20230112	41.28	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	940	41.28	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
26	20231127	160941	57	100.00	KONEX			N	N	N	N		N	1328	36	2	2.79	2528	2	0.10	1200	1328	1200	1485	1099	1292	1264.00	0.00	0	0	1353	1322	1261	1230	1169	1338	1246	82	193	500	800	1	1	16325192	217	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	940	20230112	41.28	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	940	41.28	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
27	20231127	150950	57	100.00	KONEX			N	N	N	N		N	1328	36	2	2.79	2528	2	0.10	1200	1328	1200	1485	1099	1292	1264.00	0.00	0	0	1353	1322	1261	1230	1169	1338	1246	82	193	500	800	1	1	16325192	217	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	940	20230112	41.28	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	940	41.28	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
28	20231127	140948	57	100.00	KONEX			N	N	N	N		N	1328	36	2	2.79	2528	2	0.10	1200	1328	1200	1485	1099	1292	1264.00	0.00	0	0	1353	1322	1261	1230	1169	1338	1246	82	193	500	800	1	1	16325192	217	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	940	20230112	41.28	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	940	41.28	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
29	20231127	130950	57	100.00	KONEX			N	N	N	N		N	1328	36	2	2.79	2528	2	0.10	1200	1328	1200	1485	1099	1292	1264.00	0.00	0	0	1353	1322	1261	1230	1169	1338	1246	82	193	500	800	1	1	16325192	217	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	940	20230112	41.28	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	940	41.28	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
30	20231127	120955	57	100.00	KONEX			N	N	N	N		N	1328	36	2	2.79	2528	2	0.10	1200	1328	1200	1485	1099	1292	1264.00	0.00	0	0	1353	1322	1261	1230	1169	1338	1246	82	193	500	800	1	1	16325192	217	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	940	20230112	41.28	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	940	41.28	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
31	20231127	110938	57	100.00	KONEX			N	N	N	N		N	1200	-92	5	-7.12	1200	1	0.05	1200	1200	1200	1485	1099	1292	1200.00	0.00	0	0	1353	1322	1261	1230	1169	1338	1246	82	193	500	800	1	1	16325192	196	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	940	20230112	27.66	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	940	27.66	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
32	20231127	100937	57	100.00	KONEX			N	N	N	N		N	1292	0	3	0.00	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1353	1322	1261	1230	1169	1338	1246	82	193	500	800	1	1	16325192	211	16.78	-43.07	12	0.00	77.00	-30.00	1785	20230417	-27.62	940	20230112	37.45	1785	-27.62	20230417	940	37.45	20230112	1785	-27.62	20230417	940	37.45	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
33	20231127	090941	57	100.00	KONEX			N	N	N	N		N	1292	0	3	0.00	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1353	1322	1261	1230	1169	1338	1246	82	193	500	800	1	1	16325192	211	16.78	-43.07	12	0.00	77.00	-30.00	1785	20230417	-27.62	940	20230112	37.45	1785	-27.62	20230417	940	37.45	20230112	1785	-27.62	20230417	940	37.45	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
34	20231124	160933	57	100.00	KONEX			N	N	N	N		N	1292	81	2	6.69	2554142	2102	42040.00	1216	1292	1200	1392	1030	1211	1215.10	0.00	0	0	1399	1304	1252	1157	1105	1352	1205	82	181	500	750	1	1	16325192	211	16.78	-43.07	12	0.01	77.00	-30.00	1785	20230417	-27.62	940	20230112	37.45	1785	-27.62	20230417	940	37.45	20230112	1785	-27.62	20230417	940	37.45	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
35	20231124	150942	57	100.00	KONEX			N	N	N	N		N	1200	-11	5	-0.91	2552850	2101	42020.00	1216	1216	1200	1392	1030	1211	1215.06	0.00	0	0	1399	1304	1252	1157	1105	1352	1205	82	181	500	750	1	1	16325192	196	15.58	-40.00	12	0.01	77.00	-30.00	1785	20230417	-32.77	940	20230112	27.66	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	940	27.66	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
36	20231124	140941	57	100.00	KONEX			N	N	N	N		N	1200	-11	5	-0.91	2552850	2101	42020.00	1216	1216	1200	1392	1030	1211	1215.06	0.00	0	0	1399	1304	1252	1157	1105	1352	1205	82	181	500	750	1	1	16325192	196	15.58	-40.00	12	0.01	77.00	-30.00	1785	20230417	-32.77	940	20230112	27.66	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	940	27.66	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
37	20231124	130937	57	100.00	KONEX			N	N	N	N		N	1215	4	2	0.33	2551650	2100	42000.00	1216	1216	1215	1392	1030	1211	1215.07	0.00	0	0	1399	1304	1252	1157	1105	1352	1205	82	181	500	750	1	1	16325192	198	15.78	-40.50	12	0.01	77.00	-30.00	1785	20230417	-31.93	940	20230112	29.26	1785	-31.93	20230417	940	29.26	20230112	1785	-31.93	20230417	940	29.26	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
38	20231124	120944	57	100.00	KONEX			N	N	N	N		N	1215	4	2	0.33	2551650	2100	42000.00	1216	1216	1215	1392	1030	1211	1215.07	0.00	0	0	1399	1304	1252	1157	1105	1352	1205	82	181	500	750	1	1	16325192	198	15.78	-40.50	12	0.01	77.00	-30.00	1785	20230417	-31.93	940	20230112	29.26	1785	-31.93	20230417	940	29.26	20230112	1785	-31.93	20230417	940	29.26	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
39	20231124	110940	57	100.00	KONEX			N	N	N	N		N	1215	4	2	0.33	2551650	2100	42000.00	1216	1216	1215	1392	1030	1211	1215.07	0.00	0	0	1399	1304	1252	1157	1105	1352	1205	82	181	500	750	1	1	16325192	198	15.78	-40.50	12	0.01	77.00	-30.00	1785	20230417	-31.93	940	20230112	29.26	1785	-31.93	20230417	940	29.26	20230112	1785	-31.93	20230417	940	29.26	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
40	20231124	100940	57	100.00	KONEX			N	N	N	N		N	1215	4	2	0.33	1336650	1100	22000.00	1216	1216	1215	1392	1030	1211	1215.14	0.00	0	0	1399	1304	1252	1157	1105	1352	1205	82	181	500	750	1	1	16325192	198	15.78	-40.50	12	0.01	77.00	-30.00	1785	20230417	-31.93	940	20230112	29.26	1785	-31.93	20230417	940	29.26	20230112	1785	-31.93	20230417	940	29.26	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
41	20231124	090936	57	100.00	KONEX			N	N	N	N		N	1215	4	2	0.33	1336650	1100	22000.00	1216	1216	1215	1392	1030	1211	1215.14	0.00	0	0	1399	1304	1252	1157	1105	1352	1205	82	181	500	750	1	1	16325192	198	15.78	-40.50	12	0.01	77.00	-30.00	1785	20230417	-31.93	940	20230112	29.26	1785	-31.93	20230417	940	29.26	20230112	1785	-31.93	20230417	940	29.26	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
42	20231123	160925	57	100.00	KONEX			N	N	N	N		N	1211	-148	5	-10.89	6316	5	0.00	1200	1347	1200	1562	1156	1359	1263.20	0.00	0	0	1359	1359	1359	1359	1359	1359	1359	82	203	500	840	1	1	16325192	198	15.73	-40.37	12	0.00	77.00	-30.00	1785	20230417	-32.16	940	20230112	28.83	1785	-32.16	20230417	940	28.83	20230112	1785	-32.16	20230417	940	28.83	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
43	20231123	150955	57	100.00	KONEX			N	N	N	N		N	1347	-12	5	-0.88	5105	4	0.00	1200	1347	1200	1562	1156	1359	1276.25	0.00	0	0	1359	1359	1359	1359	1359	1359	1359	82	203	500	840	1	1	16325192	220	17.49	-44.90	12	0.00	77.00	-30.00	1785	20230417	-24.54	940	20230112	43.30	1785	-24.54	20230417	940	43.30	20230112	1785	-24.54	20230417	940	43.30	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
44	20231123	140955	57	100.00	KONEX			N	N	N	N		N	1200	-159	5	-11.70	1200	1	0.00	1200	1200	1200	1562	1156	1359	1200.00	0.00	0	0	1359	1359	1359	1359	1359	1359	1359	82	203	500	840	1	1	16325192	196	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	940	20230112	27.66	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	940	27.66	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
45	20231123	130954	57	100.00	KONEX			N	N	N	N		N	1200	-159	5	-11.70	1200	1	0.00	1200	1200	1200	1562	1156	1359	1200.00	0.00	0	0	1359	1359	1359	1359	1359	1359	1359	82	203	500	840	1	1	16325192	196	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	940	20230112	27.66	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	940	27.66	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
46	20231123	120939	57	100.00	KONEX			N	N	N	N		N	1200	-159	5	-11.70	1200	1	0.00	1200	1200	1200	1562	1156	1359	1200.00	0.00	0	0	1359	1359	1359	1359	1359	1359	1359	82	203	500	840	1	1	16325192	196	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	940	20230112	27.66	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	940	27.66	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
47	20231123	111002	57	100.00	KONEX			N	N	N	N		N	1200	-159	5	-11.70	1200	1	0.00	1200	1200	1200	1562	1156	1359	1200.00	0.00	0	0	1359	1359	1359	1359	1359	1359	1359	82	203	500	840	1	1	16325192	196	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	940	20230112	27.66	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	940	27.66	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
48	20231123	100942	57	100.00	KONEX			N	N	N	N		N	1200	-159	5	-11.70	1200	1	0.00	1200	1200	1200	1562	1156	1359	1200.00	0.00	0	0	1359	1359	1359	1359	1359	1359	1359	82	203	500	840	1	1	16325192	196	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	940	20230112	27.66	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	940	27.66	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
49	20231123	090938	57	100.00	KONEX			N	N	N	N		N	1359	0	3	0.00	0	0	0.00	0	0	0	1562	1156	1359	0.00	0.00	0	0	1359	1359	1359	1359	1359	1359	1359	82	203	500	840	1	1	16325192	222	17.65	-45.30	12	0.00	77.00	-30.00	1785	20230417	-23.87	940	20230112	44.57	1785	-23.87	20230417	940	44.57	20230112	1785	-23.87	20230417	940	44.57	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
50	20231122	160904	57	100.00	KONEX			N	N	N	N		N	1359	-3	5	-0.22	0	0	0.00	0	0	0	1566	1158	1362	0.00	0.00	0	0	1486	1424	1314	1252	1142	1369	1197	82	204	500	840	1	1	16325192	222	17.65	-45.30	12	0.00	77.00	-30.00	1785	20230417	-23.87	940	20230112	44.57	1785	-23.87	20230417	940	44.57	20230112	1785	-23.87	20230417	940	44.57	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
51	20231122	150921	57	100.00	KONEX			N	N	N	N		N	1362	0	3	0.00	0	0	0.00	0	0	0	1566	1158	1362	0.00	0.00	0	0	1486	1424	1314	1252	1142	1369	1197	82	204	500	840	1	1	16325192	222	17.69	-45.40	12	0.00	77.00	-30.00	1785	20230417	-23.70	940	20230112	44.89	1785	-23.70	20230417	940	44.89	20230112	1785	-23.70	20230417	940	44.89	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
52	20231122	140913	57	100.00	KONEX			N	N	N	N		N	1362	0	3	0.00	0	0	0.00	0	0	0	1566	1158	1362	0.00	0.00	0	0	1486	1424	1314	1252	1142	1369	1197	82	204	500	840	1	1	16325192	222	17.69	-45.40	12	0.00	77.00	-30.00	1785	20230417	-23.70	940	20230112	44.89	1785	-23.70	20230417	940	44.89	20230112	1785	-23.70	20230417	940	44.89	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
53	20231122	130947	57	100.00	KONEX			N	N	N	N		N	1362	0	3	0.00	0	0	0.00	0	0	0	1566	1158	1362	0.00	0.00	0	0	1486	1424	1314	1252	1142	1369	1197	82	204	500	840	1	1	16325192	222	17.69	-45.40	12	0.00	77.00	-30.00	1785	20230417	-23.70	940	20230112	44.89	1785	-23.70	20230417	940	44.89	20230112	1785	-23.70	20230417	940	44.89	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
54	20231122	120950	57	100.00	KONEX			N	N	N	N		N	1362	0	3	0.00	0	0	0.00	0	0	0	1566	1158	1362	0.00	0.00	0	0	1486	1424	1314	1252	1142	1369	1197	82	204	500	840	1	1	16325192	222	17.69	-45.40	12	0.00	77.00	-30.00	1785	20230417	-23.70	940	20230112	44.89	1785	-23.70	20230417	940	44.89	20230112	1785	-23.70	20230417	940	44.89	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
55	20231122	111033	57	100.00	KONEX			N	N	N	N		N	1362	0	3	0.00	0	0	0.00	0	0	0	1566	1158	1362	0.00	0.00	0	0	1486	1424	1314	1252	1142	1369	1197	82	204	500	840	1	1	16325192	222	17.69	-45.40	12	0.00	77.00	-30.00	1785	20230417	-23.70	940	20230112	44.89	1785	-23.70	20230417	940	44.89	20230112	1785	-23.70	20230417	940	44.89	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
56	20231122	101001	57	100.00	KONEX			N	N	N	N		N	1362	0	3	0.00	0	0	0.00	0	0	0	1566	1158	1362	0.00	0.00	0	0	1486	1424	1314	1252	1142	1369	1197	82	204	500	840	1	1	16325192	222	17.69	-45.40	12	0.00	77.00	-30.00	1785	20230417	-23.70	940	20230112	44.89	1785	-23.70	20230417	940	44.89	20230112	1785	-23.70	20230417	940	44.89	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
57	20231122	090911	57	100.00	KONEX			N	N	N	N		N	1362	0	3	0.00	0	0	0.00	0	0	0	1566	1158	1362	0.00	0.00	0	0	1486	1424	1314	1252	1142	1369	1197	82	204	500	840	1	1	16325192	222	17.69	-45.40	12	0.00	77.00	-30.00	1785	20230417	-23.70	940	20230112	44.89	1785	-23.70	20230417	940	44.89	20230112	1785	-23.70	20230417	940	44.89	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
58	20231121	160916	57	100.00	KONEX			N	N	N	N		N	1362	33	2	2.48	12136	9	2.24	1375	1376	1204	1528	1130	1329	1348.44	0.00	0	0	1413	1370	1286	1243	1159	1392	1265	82	199	500	820	1	1	16325192	222	17.69	-45.40	12	0.00	77.00	-30.00	1785	20230417	-23.70	940	20230112	44.89	1785	-23.70	20230417	940	44.89	20230112	1785	-23.70	20230417	940	44.89	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
59	20231121	150918	57	100.00	KONEX			N	N	N	N		N	1362	33	2	2.48	12136	9	2.24	1375	1376	1204	1528	1130	1329	1348.44	0.00	0	0	1413	1370	1286	1243	1159	1392	1265	82	199	500	820	1	1	16325192	222	17.69	-45.40	12	0.00	77.00	-30.00	1785	20230417	-23.70	940	20230112	44.89	1785	-23.70	20230417	940	44.89	20230112	1785	-23.70	20230417	940	44.89	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
60	20231121	140904	57	100.00	KONEX			N	N	N	N		N	1362	33	2	2.48	12136	9	2.24	1375	1376	1204	1528	1130	1329	1348.44	0.00	0	0	1413	1370	1286	1243	1159	1392	1265	82	199	500	820	1	1	16325192	222	17.69	-45.40	12	0.00	77.00	-30.00	1785	20230417	-23.70	940	20230112	44.89	1785	-23.70	20230417	940	44.89	20230112	1785	-23.70	20230417	940	44.89	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
61	20231121	130858	57	100.00	KONEX			N	N	N	N		N	1362	33	2	2.48	12136	9	2.24	1375	1376	1204	1528	1130	1329	1348.44	0.00	0	0	1413	1370	1286	1243	1159	1392	1265	82	199	500	820	1	1	16325192	222	17.69	-45.40	12	0.00	77.00	-30.00	1785	20230417	-23.70	940	20230112	44.89	1785	-23.70	20230417	940	44.89	20230112	1785	-23.70	20230417	940	44.89	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
62	20231121	120859	57	100.00	KONEX			N	N	N	N		N	1362	33	2	2.48	12136	9	2.24	1375	1376	1204	1528	1130	1329	1348.44	0.00	0	0	1413	1370	1286	1243	1159	1392	1265	82	199	500	820	1	1	16325192	222	17.69	-45.40	12	0.00	77.00	-30.00	1785	20230417	-23.70	940	20230112	44.89	1785	-23.70	20230417	940	44.89	20230112	1785	-23.70	20230417	940	44.89	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
63	20231121	110854	57	100.00	KONEX			N	N	N	N		N	1204	-125	5	-9.41	5330	4	1.00	1375	1376	1204	1528	1130	1329	1332.50	0.00	0	0	1413	1370	1286	1243	1159	1392	1265	82	199	500	820	1	1	16325192	197	15.64	-40.13	12	0.00	77.00	-30.00	1785	20230417	-32.55	940	20230112	28.09	1785	-32.55	20230417	940	28.09	20230112	1785	-32.55	20230417	940	28.09	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
64	20231121	100832	57	100.00	KONEX			N	N	N	N		N	1204	-125	5	-9.41	5330	4	1.00	1375	1376	1204	1528	1130	1329	1332.50	0.00	0	0	1413	1370	1286	1243	1159	1392	1265	82	199	500	820	1	1	16325192	197	15.64	-40.13	12	0.00	77.00	-30.00	1785	20230417	-32.55	940	20230112	28.09	1785	-32.55	20230417	940	28.09	20230112	1785	-32.55	20230417	940	28.09	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
65	20231121	090847	57	100.00	KONEX			N	N	N	N		N	1329	0	3	0.00	0	0	0.00	0	0	0	1528	1130	1329	0.00	0.00	0	0	1413	1370	1286	1243	1159	1392	1265	82	199	500	820	1	1	16325192	217	17.26	-44.30	12	0.00	77.00	-30.00	1785	20230417	-25.55	940	20230112	41.38	1785	-25.55	20230417	940	41.38	20230112	1785	-25.55	20230417	940	41.38	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
66	20231120	160852	57	100.00	KONEX			N	N	N	N		N	1329	26	2	2.00	486531	402	0.00	1202	1329	1202	1498	1108	1303	1210.28	0.00	0	0	1303	1303	1303	1303	1303	1303	1303	82	195	500	800	1	1	16325192	217	17.26	-44.30	12	0.00	77.00	-30.00	1785	20230417	-25.55	940	20230112	41.38	1785	-25.55	20230417	940	41.38	20230112	1785	-25.55	20230417	940	41.38	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
67	20231120	150900	57	100.00	KONEX			N	N	N	N		N	1329	26	2	2.00	486531	402	0.00	1202	1329	1202	1498	1108	1303	1210.28	0.00	0	0	1303	1303	1303	1303	1303	1303	1303	82	195	500	800	1	1	16325192	217	17.26	-44.30	12	0.00	77.00	-30.00	1785	20230417	-25.55	940	20230112	41.38	1785	-25.55	20230417	940	41.38	20230112	1785	-25.55	20230417	940	41.38	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
68	20231120	140859	57	100.00	KONEX			N	N	N	N		N	1329	26	2	2.00	486531	402	0.00	1202	1329	1202	1498	1108	1303	1210.28	0.00	0	0	1303	1303	1303	1303	1303	1303	1303	82	195	500	800	1	1	16325192	217	17.26	-44.30	12	0.00	77.00	-30.00	1785	20230417	-25.55	940	20230112	41.38	1785	-25.55	20230417	940	41.38	20230112	1785	-25.55	20230417	940	41.38	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
69	20231120	130853	57	100.00	KONEX			N	N	N	N		N	1329	26	2	2.00	486531	402	0.00	1202	1329	1202	1498	1108	1303	1210.28	0.00	0	0	1303	1303	1303	1303	1303	1303	1303	82	195	500	800	1	1	16325192	217	17.26	-44.30	12	0.00	77.00	-30.00	1785	20230417	-25.55	940	20230112	41.38	1785	-25.55	20230417	940	41.38	20230112	1785	-25.55	20230417	940	41.38	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
70	20231120	120856	57	100.00	KONEX			N	N	N	N		N	1329	26	2	2.00	486531	402	0.00	1202	1329	1202	1498	1108	1303	1210.28	0.00	0	0	1303	1303	1303	1303	1303	1303	1303	82	195	500	800	1	1	16325192	217	17.26	-44.30	12	0.00	77.00	-30.00	1785	20230417	-25.55	940	20230112	41.38	1785	-25.55	20230417	940	41.38	20230112	1785	-25.55	20230417	940	41.38	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
71	20231120	110852	57	100.00	KONEX			N	N	N	N		N	1210	-93	5	-7.14	485202	401	0.00	1202	1210	1202	1498	1108	1303	1209.98	0.00	0	0	1303	1303	1303	1303	1303	1303	1303	82	195	500	800	1	1	16325192	198	15.71	-40.33	12	0.00	77.00	-30.00	1785	20230417	-32.21	940	20230112	28.72	1785	-32.21	20230417	940	28.72	20230112	1785	-32.21	20230417	940	28.72	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
72	20231120	100850	57	100.00	KONEX			N	N	N	N		N	1303	0	3	0.00	0	0	0.00	0	0	0	1498	1108	1303	0.00	0.00	0	0	1303	1303	1303	1303	1303	1303	1303	82	195	500	800	1	1	16325192	213	16.92	-43.43	12	0.00	77.00	-30.00	1785	20230417	-27.00	940	20230112	38.62	1785	-27.00	20230417	940	38.62	20230112	1785	-27.00	20230417	940	38.62	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
73	20231120	090858	57	100.00	KONEX			N	N	N	N		N	1303	0	3	0.00	0	0	0.00	0	0	0	1498	1108	1303	0.00	0.00	0	0	1303	1303	1303	1303	1303	1303	1303	82	195	500	800	1	1	16325192	213	16.92	-43.43	12	0.00	77.00	-30.00	1785	20230417	-27.00	940	20230112	38.62	1785	-27.00	20230417	940	38.62	20230112	1785	-27.00	20230417	940	38.62	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
74	20231117	160916	57	100.00	KONEX			N	N	N	N		N	1303	0	3	0.00	0	0	0.00	0	0	0	1498	1108	1303	0.00	0.00	0	0	1370	1336	1269	1235	1168	1353	1252	82	195	500	800	1	1	16325192	213	16.92	-43.43	12	0.00	77.00	-30.00	1785	20230417	-27.00	910	20221115	43.19	1785	-27.00	20230417	940	38.62	20230112	1785	-27.00	20230417	940	38.62	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
75	20231117	150923	57	100.00	KONEX			N	N	N	N		N	1303	0	3	0.00	0	0	0.00	0	0	0	1498	1108	1303	0.00	0.00	0	0	1370	1336	1269	1235	1168	1353	1252	82	195	500	800	1	1	16325192	213	16.92	-43.43	12	0.00	77.00	-30.00	1785	20230417	-27.00	910	20221115	43.19	1785	-27.00	20230417	940	38.62	20230112	1785	-27.00	20230417	940	38.62	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
76	20231117	140916	57	100.00	KONEX			N	N	N	N		N	1303	0	3	0.00	0	0	0.00	0	0	0	1498	1108	1303	0.00	0.00	0	0	1370	1336	1269	1235	1168	1353	1252	82	195	500	800	1	1	16325192	213	16.92	-43.43	12	0.00	77.00	-30.00	1785	20230417	-27.00	910	20221115	43.19	1785	-27.00	20230417	940	38.62	20230112	1785	-27.00	20230417	940	38.62	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
77	20231117	130915	57	100.00	KONEX			N	N	N	N		N	1303	0	3	0.00	0	0	0.00	0	0	0	1498	1108	1303	0.00	0.00	0	0	1370	1336	1269	1235	1168	1353	1252	82	195	500	800	1	1	16325192	213	16.92	-43.43	12	0.00	77.00	-30.00	1785	20230417	-27.00	910	20221115	43.19	1785	-27.00	20230417	940	38.62	20230112	1785	-27.00	20230417	940	38.62	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
78	20231117	120917	57	100.00	KONEX			N	N	N	N		N	1303	0	3	0.00	0	0	0.00	0	0	0	1498	1108	1303	0.00	0.00	0	0	1370	1336	1269	1235	1168	1353	1252	82	195	500	800	1	1	16325192	213	16.92	-43.43	12	0.00	77.00	-30.00	1785	20230417	-27.00	910	20221115	43.19	1785	-27.00	20230417	940	38.62	20230112	1785	-27.00	20230417	940	38.62	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
79	20231117	110921	57	100.00	KONEX			N	N	N	N		N	1303	0	3	0.00	0	0	0.00	0	0	0	1498	1108	1303	0.00	0.00	0	0	1370	1336	1269	1235	1168	1353	1252	82	195	500	800	1	1	16325192	213	16.92	-43.43	12	0.00	77.00	-30.00	1785	20230417	-27.00	910	20221115	43.19	1785	-27.00	20230417	940	38.62	20230112	1785	-27.00	20230417	940	38.62	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
80	20231117	100918	57	100.00	KONEX			N	N	N	N		N	1303	0	3	0.00	0	0	0.00	0	0	0	1498	1108	1303	0.00	0.00	0	0	1370	1336	1269	1235	1168	1353	1252	82	195	500	800	1	1	16325192	213	16.92	-43.43	12	0.00	77.00	-30.00	1785	20230417	-27.00	910	20221115	43.19	1785	-27.00	20230417	940	38.62	20230112	1785	-27.00	20230417	940	38.62	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
81	20231117	090919	57	100.00	KONEX			N	N	N	N		N	1303	0	3	0.00	0	0	0.00	0	0	0	1498	1108	1303	0.00	0.00	0	0	1370	1336	1269	1235	1168	1353	1252	82	195	500	800	1	1	16325192	213	16.92	-43.43	12	0.00	77.00	-30.00	1785	20230417	-27.00	910	20221115	43.19	1785	-27.00	20230417	940	38.62	20230112	1785	-27.00	20230417	940	38.62	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
82	20231116	160918	57	100.00	KONEX			N	N	N	N		N	1303	-5	5	-0.38	15005	12	1.20	1202	1303	1202	1504	1112	1308	1250.42	0.00	0	0	1396	1352	1276	1232	1156	1374	1254	82	196	500	810	1	1	16325192	213	16.92	-43.43	12	0.00	77.00	-30.00	1785	20230417	-27.00	910	20221115	43.19	1785	-27.00	20230417	940	38.62	20230112	1785	-27.00	20230417	940	38.62	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
83	20231116	150911	57	100.00	KONEX			N	N	N	N		N	1250	-58	5	-4.43	13702	11	1.10	1202	1250	1202	1504	1112	1308	1245.64	0.00	0	0	1396	1352	1276	1232	1156	1374	1254	82	196	500	810	1	1	16325192	204	16.23	-41.67	12	0.00	77.00	-30.00	1785	20230417	-29.97	910	20221115	37.36	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	940	32.98	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
84	20231116	140848	57	100.00	KONEX			N	N	N	N		N	1250	-58	5	-4.43	13702	11	1.10	1202	1250	1202	1504	1112	1308	1245.64	0.00	0	0	1396	1352	1276	1232	1156	1374	1254	82	196	500	810	1	1	16325192	204	16.23	-41.67	12	0.00	77.00	-30.00	1785	20230417	-29.97	910	20221115	37.36	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	940	32.98	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
85	20231116	130911	57	100.00	KONEX			N	N	N	N		N	1250	-58	5	-4.43	13702	11	1.10	1202	1250	1202	1504	1112	1308	1245.64	0.00	0	0	1396	1352	1276	1232	1156	1374	1254	82	196	500	810	1	1	16325192	204	16.23	-41.67	12	0.00	77.00	-30.00	1785	20230417	-29.97	910	20221115	37.36	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	940	32.98	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
86	20231116	120912	57	100.00	KONEX			N	N	N	N		N	1250	-58	5	-4.43	13702	11	1.10	1202	1250	1202	1504	1112	1308	1245.64	0.00	0	0	1396	1352	1276	1232	1156	1374	1254	82	196	500	810	1	1	16325192	204	16.23	-41.67	12	0.00	77.00	-30.00	1785	20230417	-29.97	910	20221115	37.36	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	940	32.98	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
87	20231116	110911	57	100.00	KONEX			N	N	N	N		N	1202	-106	5	-8.10	1202	1	0.10	1202	1202	1202	1504	1112	1308	1202.00	0.00	0	0	1396	1352	1276	1232	1156	1374	1254	82	196	500	810	1	1	16325192	196	15.61	-40.07	12	0.00	77.00	-30.00	1785	20230417	-32.66	910	20221115	32.09	1785	-32.66	20230417	940	27.87	20230112	1785	-32.66	20230417	940	27.87	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
88	20231116	100912	57	100.00	KONEX			N	N	N	N		N	1308	0	3	0.00	0	0	0.00	0	0	0	1504	1112	1308	0.00	0.00	0	0	1396	1352	1276	1232	1156	1374	1254	82	196	500	810	1	1	16325192	214	16.99	-43.60	12	0.00	77.00	-30.00	1785	20230417	-26.72	910	20221115	43.74	1785	-26.72	20230417	940	39.15	20230112	1785	-26.72	20230417	940	39.15	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
89	20231116	090916	57	100.00	KONEX			N	N	N	N		N	1308	0	3	0.00	0	0	0.00	0	0	0	1504	1112	1308	0.00	0.00	0	0	1396	1352	1276	1232	1156	1374	1254	82	196	500	810	1	1	16325192	214	16.99	-43.60	12	0.00	77.00	-30.00	1785	20230417	-26.72	910	20221115	43.74	1785	-26.72	20230417	940	39.15	20230112	1785	-26.72	20230417	940	39.15	20230112	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
90	20231115	160811	57	100.00	KONEX			N	N	N	N		N	1308	-20	5	-1.51	1323147	1003	161.00	1200	1320	1200	1527	1129	1328	1319.19	0.00	0	0	1441	1384	1292	1235	1143	1413	1264	82	199	500	820	1	1	16325192	214	16.99	-43.60	12	0.01	77.00	-30.00	1785	20230417	-26.72	910	20221115	43.74	1785	-26.72	20230417	940	39.15	20230112	1785	-26.72	20230417	910	43.74	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
91	20231115	150928	57	100.00	KONEX			N	N	N	N		N	1308	-20	5	-1.51	1323147	1003	161.00	1200	1320	1200	1527	1129	1328	1319.19	0.00	0	0	1441	1384	1292	1235	1143	1413	1264	82	199	500	820	1	1	16325192	214	16.99	-43.60	12	0.01	77.00	-30.00	1785	20230417	-26.72	910	20221115	43.74	1785	-26.72	20230417	940	39.15	20230112	1785	-26.72	20230417	910	43.74	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
92	20231115	140925	57	100.00	KONEX			N	N	N	N		N	1215	-113	5	-8.51	1321839	1002	160.83	1200	1320	1200	1527	1129	1328	1319.20	0.00	0	0	1441	1384	1292	1235	1143	1413	1264	82	199	500	820	1	1	16325192	198	15.78	-40.50	12	0.01	77.00	-30.00	1785	20230417	-31.93	910	20221115	33.52	1785	-31.93	20230417	940	29.26	20230112	1785	-31.93	20230417	910	33.52	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
93	20231115	130925	57	100.00	KONEX			N	N	N	N		N	1320	-8	5	-0.60	1320624	1001	160.67	1200	1320	1200	1527	1129	1328	1319.30	0.00	0	0	1441	1384	1292	1235	1143	1413	1264	82	199	500	820	1	1	16325192	215	17.14	-44.00	12	0.01	77.00	-30.00	1785	20230417	-26.05	910	20221115	45.05	1785	-26.05	20230417	940	40.43	20230112	1785	-26.05	20230417	910	45.05	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
94	20231115	120928	57	100.00	KONEX			N	N	N	N		N	1320	-8	5	-0.60	1320624	1001	160.67	1200	1320	1200	1527	1129	1328	1319.30	0.00	0	0	1441	1384	1292	1235	1143	1413	1264	82	199	500	820	1	1	16325192	215	17.14	-44.00	12	0.01	77.00	-30.00	1785	20230417	-26.05	910	20221115	45.05	1785	-26.05	20230417	940	40.43	20230112	1785	-26.05	20230417	910	45.05	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
95	20231115	110937	57	100.00	KONEX			N	N	N	N		N	1200	-128	5	-9.64	1200	1	0.16	1200	1200	1200	1527	1129	1328	1200.00	0.00	0	0	1441	1384	1292	1235	1143	1413	1264	82	199	500	820	1	1	16325192	196	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	910	20221115	31.87	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	910	31.87	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
96	20231115	100929	57	100.00	KONEX			N	N	N	N		N	1328	0	3	0.00	0	0	0.00	0	0	0	1527	1129	1328	0.00	0.00	0	0	1441	1384	1292	1235	1143	1413	1264	82	199	500	820	1	1	16325192	217	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	910	20221115	45.93	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	910	45.93	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
97	20231115	090920	57	100.00	KONEX			N	N	N	N		N	1328	0	3	0.00	0	0	0.00	0	0	0	1527	1129	1328	0.00	0.00	0	0	1441	1384	1292	1235	1143	1413	1264	82	199	500	820	1	1	16325192	217	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	910	20221115	45.93	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	910	45.93	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
98	20231114	160907	57	100.00	KONEX			N	N	N	N		N	1328	29	2	2.23	826639	623	7787.50	1299	1349	1200	1493	1105	1299	1326.87	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	82	194	500	800	1	1	16325192	217	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	910	20221115	45.93	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	910	45.93	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
99	20231114	150913	57	100.00	KONEX			N	N	N	N		N	1328	29	2	2.23	826639	623	7787.50	1299	1349	1200	1493	1105	1299	1326.87	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	82	194	500	800	1	1	16325192	217	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	910	20221115	45.93	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	910	45.93	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
100	20231114	140910	57	100.00	KONEX			N	N	N	N		N	1200	-99	5	-7.62	28539	22	275.00	1299	1349	1200	1493	1105	1299	1297.23	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	82	194	500	800	1	1	16325192	196	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	910	20221115	31.87	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	910	31.87	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
101	20231114	130912	57	100.00	KONEX			N	N	N	N		N	1200	-99	5	-7.62	28539	22	275.00	1299	1349	1200	1493	1105	1299	1297.23	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	82	194	500	800	1	1	16325192	196	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	910	20221115	31.87	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	910	31.87	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
102	20231114	120914	57	100.00	KONEX			N	N	N	N		N	1200	-99	5	-7.62	28539	22	275.00	1299	1349	1200	1493	1105	1299	1297.23	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	82	194	500	800	1	1	16325192	196	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	910	20221115	31.87	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	910	31.87	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
103	20231114	110923	57	100.00	KONEX			N	N	N	N		N	1200	-99	5	-7.62	28539	22	275.00	1299	1349	1200	1493	1105	1299	1297.23	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	82	194	500	800	1	1	16325192	196	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	910	20221115	31.87	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	910	31.87	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
104	20231114	100913	57	100.00	KONEX			N	N	N	N		N	1349	50	2	3.85	27339	21	262.50	1299	1349	1299	1493	1105	1299	1301.86	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	82	194	500	800	1	1	16325192	220	17.52	-44.97	12	0.00	77.00	-30.00	1785	20230417	-24.43	910	20221115	48.24	1785	-24.43	20230417	940	43.51	20230112	1785	-24.43	20230417	910	48.24	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
105	20231114	090904	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	82	194	500	800	1	1	16325192	212	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	910	20221115	42.75	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	910	42.75	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
106	20231113	160856	57	100.00	KONEX			N	N	N	N		N	1299	6	2	0.46	10392	8	0.00	1299	1299	1299	1486	1100	1293	1299.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	82	193	500	800	1	1	16325192	212	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	910	20221115	42.75	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	910	42.75	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
107	20231113	150853	57	100.00	KONEX			N	N	N	N		N	1299	6	2	0.46	10392	8	0.00	1299	1299	1299	1486	1100	1293	1299.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	82	193	500	800	1	1	16325192	212	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	910	20221115	42.75	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	910	42.75	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
108	20231113	140853	57	100.00	KONEX			N	N	N	N		N	1299	6	2	0.46	10392	8	0.00	1299	1299	1299	1486	1100	1293	1299.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	82	193	500	800	1	1	16325192	212	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	910	20221115	42.75	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	910	42.75	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
109	20231113	130850	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	82	193	500	800	1	1	16325192	211	16.79	-43.10	12	0.00	77.00	-30.00	1785	20230417	-27.56	910	20221115	42.09	1785	-27.56	20230417	940	37.55	20230112	1785	-27.56	20230417	910	42.09	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
110	20231113	120854	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	82	193	500	800	1	1	16325192	211	16.79	-43.10	12	0.00	77.00	-30.00	1785	20230417	-27.56	910	20221115	42.09	1785	-27.56	20230417	940	37.55	20230112	1785	-27.56	20230417	910	42.09	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
111	20231113	110850	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	82	193	500	800	1	1	16325192	211	16.79	-43.10	12	0.00	77.00	-30.00	1785	20230417	-27.56	910	20221115	42.09	1785	-27.56	20230417	940	37.55	20230112	1785	-27.56	20230417	910	42.09	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
112	20231113	100848	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	82	193	500	800	1	1	16325192	211	16.79	-43.10	12	0.00	77.00	-30.00	1785	20230417	-27.56	910	20221115	42.09	1785	-27.56	20230417	940	37.55	20230112	1785	-27.56	20230417	910	42.09	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
113	20231113	090855	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	82	193	500	800	1	1	16325192	211	16.79	-43.10	12	0.00	77.00	-30.00	1785	20230417	-27.56	910	20221115	42.09	1785	-27.56	20230417	940	37.55	20230112	1785	-27.56	20230417	910	42.09	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
114	20231110	160907	57	100.00	KONEX			N	N	N	N		N	1293	-1	5	-0.08	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1485	1389	1285	1189	1085	1437	1237	82	194	500	800	1	1	16325192	211	16.79	-43.10	12	0.00	77.00	-30.00	1785	20230417	-27.56	910	20221115	42.09	1785	-27.56	20230417	940	37.55	20230112	1785	-27.56	20230417	910	42.09	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
115	20231110	150908	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1485	1389	1285	1189	1085	1437	1237	82	194	500	800	1	1	16325192	211	16.81	-43.13	12	0.00	77.00	-30.00	1785	20230417	-27.51	910	20221115	42.20	1785	-27.51	20230417	940	37.66	20230112	1785	-27.51	20230417	910	42.20	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
116	20231110	140858	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1485	1389	1285	1189	1085	1437	1237	82	194	500	800	1	1	16325192	211	16.81	-43.13	12	0.00	77.00	-30.00	1785	20230417	-27.51	910	20221115	42.20	1785	-27.51	20230417	940	37.66	20230112	1785	-27.51	20230417	910	42.20	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
117	20231110	130859	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1485	1389	1285	1189	1085	1437	1237	82	194	500	800	1	1	16325192	211	16.81	-43.13	12	0.00	77.00	-30.00	1785	20230417	-27.51	910	20221115	42.20	1785	-27.51	20230417	940	37.66	20230112	1785	-27.51	20230417	910	42.20	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
118	20231110	120904	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1485	1389	1285	1189	1085	1437	1237	82	194	500	800	1	1	16325192	211	16.81	-43.13	12	0.00	77.00	-30.00	1785	20230417	-27.51	910	20221115	42.20	1785	-27.51	20230417	940	37.66	20230112	1785	-27.51	20230417	910	42.20	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
119	20231110	110849	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1485	1389	1285	1189	1085	1437	1237	82	194	500	800	1	1	16325192	211	16.81	-43.13	12	0.00	77.00	-30.00	1785	20230417	-27.51	910	20221115	42.20	1785	-27.51	20230417	940	37.66	20230112	1785	-27.51	20230417	910	42.20	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
120	20231110	100859	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1485	1389	1285	1189	1085	1437	1237	82	194	500	800	1	1	16325192	211	16.81	-43.13	12	0.00	77.00	-30.00	1785	20230417	-27.51	910	20221115	42.20	1785	-27.51	20230417	940	37.66	20230112	1785	-27.51	20230417	910	42.20	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
121	20231110	090844	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1485	1389	1285	1189	1085	1437	1237	82	194	500	800	1	1	16325192	211	16.81	-43.13	12	0.00	77.00	-30.00	1785	20230417	-27.51	910	20221115	42.20	1785	-27.51	20230417	940	37.66	20230112	1785	-27.51	20230417	910	42.20	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
122	20231109	160838	57	100.00	KONEX			N	N	N	N		N	1294	-88	5	-6.37	4056754	3300	330000.00	1230	1381	1181	1589	1175	1382	1229.32	0.00	0	0	1382	1382	1382	1382	1382	1382	1382	82	207	500	850	1	1	16325192	211	16.81	-43.13	12	0.02	77.00	-30.00	1785	20230417	-27.51	910	20221115	42.20	1785	-27.51	20230417	940	37.66	20230112	1785	-27.51	20230417	910	42.20	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
123	20231109	150836	57	100.00	KONEX			N	N	N	N		N	1294	-88	5	-6.37	4056754	3300	330000.00	1230	1381	1181	1589	1175	1382	1229.32	0.00	0	0	1382	1382	1382	1382	1382	1382	1382	82	207	500	850	1	1	16325192	211	16.81	-43.13	12	0.02	77.00	-30.00	1785	20230417	-27.51	910	20221115	42.20	1785	-27.51	20230417	940	37.66	20230112	1785	-27.51	20230417	910	42.20	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
124	20231109	140834	57	100.00	KONEX			N	N	N	N		N	1300	-82	5	-5.93	2626873	2195	219500.00	1230	1381	1181	1589	1175	1382	1196.75	0.00	0	0	1382	1382	1382	1382	1382	1382	1382	82	207	500	850	1	1	16325192	212	16.88	-43.33	12	0.01	77.00	-30.00	1785	20230417	-27.17	910	20221115	42.86	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	910	42.86	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
125	20231109	130837	57	100.00	KONEX			N	N	N	N		N	1300	-82	5	-5.93	2626873	2195	219500.00	1230	1381	1181	1589	1175	1382	1196.75	0.00	0	0	1382	1382	1382	1382	1382	1382	1382	82	207	500	850	1	1	16325192	212	16.88	-43.33	12	0.01	77.00	-30.00	1785	20230417	-27.17	910	20221115	42.86	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	910	42.86	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
126	20231109	120840	57	100.00	KONEX			N	N	N	N		N	1300	-82	5	-5.93	2626873	2195	219500.00	1230	1381	1181	1589	1175	1382	1196.75	0.00	0	0	1382	1382	1382	1382	1382	1382	1382	82	207	500	850	1	1	16325192	212	16.88	-43.33	12	0.01	77.00	-30.00	1785	20230417	-27.17	910	20221115	42.86	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	910	42.86	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
127	20231109	110836	57	100.00	KONEX			N	N	N	N		N	1300	-82	5	-5.93	2626873	2195	219500.00	1230	1381	1181	1589	1175	1382	1196.75	0.00	0	0	1382	1382	1382	1382	1382	1382	1382	82	207	500	850	1	1	16325192	212	16.88	-43.33	12	0.01	77.00	-30.00	1785	20230417	-27.17	910	20221115	42.86	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	910	42.86	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
128	20231109	100832	57	100.00	KONEX			N	N	N	N		N	1300	-82	5	-5.93	2626873	2195	219500.00	1230	1381	1181	1589	1175	1382	1196.75	0.00	0	0	1382	1382	1382	1382	1382	1382	1382	82	207	500	850	1	1	16325192	212	16.88	-43.33	12	0.01	77.00	-30.00	1785	20230417	-27.17	910	20221115	42.86	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	910	42.86	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
129	20231109	090838	57	100.00	KONEX			N	N	N	N		N	1382	0	3	0.00	0	0	0.00	0	0	0	1589	1175	1382	0.00	0.00	0	0	1382	1382	1382	1382	1382	1382	1382	82	207	500	850	1	1	16325192	226	17.95	-46.07	12	0.00	77.00	-30.00	1785	20230417	-22.58	910	20221115	51.87	1785	-22.58	20230417	940	47.02	20230112	1785	-22.58	20230417	910	51.87	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
130	20231108	160830	57	100.00	KONEX			N	N	N	N		N	1382	44	2	3.29	1382	1	0.32	1382	1382	1382	1538	1138	1338	1382.00	0.00	0	0	1474	1405	1309	1240	1144	1440	1275	82	200	500	820	1	1	16325192	226	17.95	-46.07	12	0.00	77.00	-30.00	1785	20230417	-22.58	910	20221115	51.87	1785	-22.58	20230417	940	47.02	20230112	1785	-22.58	20230417	910	51.87	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
131	20231108	150835	57	100.00	KONEX			N	N	N	N		N	1382	44	2	3.29	1382	1	0.32	1382	1382	1382	1538	1138	1338	1382.00	0.00	0	0	1474	1405	1309	1240	1144	1440	1275	82	200	500	820	1	1	16325192	226	17.95	-46.07	12	0.00	77.00	-30.00	1785	20230417	-22.58	910	20221115	51.87	1785	-22.58	20230417	940	47.02	20230112	1785	-22.58	20230417	910	51.87	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
132	20231108	140831	57	100.00	KONEX			N	N	N	N		N	1382	44	2	3.29	1382	1	0.32	1382	1382	1382	1538	1138	1338	1382.00	0.00	0	0	1474	1405	1309	1240	1144	1440	1275	82	200	500	820	1	1	16325192	226	17.95	-46.07	12	0.00	77.00	-30.00	1785	20230417	-22.58	910	20221115	51.87	1785	-22.58	20230417	940	47.02	20230112	1785	-22.58	20230417	910	51.87	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
133	20231108	130828	57	100.00	KONEX			N	N	N	N		N	1382	44	2	3.29	1382	1	0.32	1382	1382	1382	1538	1138	1338	1382.00	0.00	0	0	1474	1405	1309	1240	1144	1440	1275	82	200	500	820	1	1	16325192	226	17.95	-46.07	12	0.00	77.00	-30.00	1785	20230417	-22.58	910	20221115	51.87	1785	-22.58	20230417	940	47.02	20230112	1785	-22.58	20230417	910	51.87	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
134	20231108	120824	57	100.00	KONEX			N	N	N	N		N	1382	44	2	3.29	1382	1	0.32	1382	1382	1382	1538	1138	1338	1382.00	0.00	0	0	1474	1405	1309	1240	1144	1440	1275	82	200	500	820	1	1	16325192	226	17.95	-46.07	12	0.00	77.00	-30.00	1785	20230417	-22.58	910	20221115	51.87	1785	-22.58	20230417	940	47.02	20230112	1785	-22.58	20230417	910	51.87	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
135	20231108	110832	57	100.00	KONEX			N	N	N	N		N	1382	44	2	3.29	1382	1	0.32	1382	1382	1382	1538	1138	1338	1382.00	0.00	0	0	1474	1405	1309	1240	1144	1440	1275	82	200	500	820	1	1	16325192	226	17.95	-46.07	12	0.00	77.00	-30.00	1785	20230417	-22.58	910	20221115	51.87	1785	-22.58	20230417	940	47.02	20230112	1785	-22.58	20230417	910	51.87	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
136	20231108	100831	57	100.00	KONEX			N	N	N	N		N	1382	44	2	3.29	1382	1	0.32	1382	1382	1382	1538	1138	1338	1382.00	0.00	0	0	1474	1405	1309	1240	1144	1440	1275	82	200	500	820	1	1	16325192	226	17.95	-46.07	12	0.00	77.00	-30.00	1785	20230417	-22.58	910	20221115	51.87	1785	-22.58	20230417	940	47.02	20230112	1785	-22.58	20230417	910	51.87	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
137	20231108	090827	57	100.00	KONEX			N	N	N	N		N	1338	0	3	0.00	0	0	0.00	0	0	0	1538	1138	1338	0.00	0.00	0	0	1474	1405	1309	1240	1144	1440	1275	82	200	500	820	1	1	16325192	218	17.38	-44.60	12	0.00	77.00	-30.00	1785	20230417	-25.04	910	20221115	47.03	1785	-25.04	20230417	940	42.34	20230112	1785	-25.04	20230417	910	47.03	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
138	20231107	160830	57	100.00	KONEX			N	N	N	N		N	1338	-20	5	-1.47	425739	315	302.88	1213	1378	1213	1561	1155	1358	1351.55	0.00	0	0	1462	1409	1305	1252	1148	1436	1279	82	203	500	840	1	1	16325192	218	17.38	-44.60	12	0.00	77.00	-30.00	1785	20230417	-25.04	910	20221115	47.03	1785	-25.04	20230417	940	42.34	20230112	1785	-25.04	20230417	910	47.03	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
139	20231107	150831	57	100.00	KONEX			N	N	N	N		N	1250	-108	5	-7.95	424401	314	301.92	1213	1378	1213	1561	1155	1358	1351.60	0.00	0	0	1462	1409	1305	1252	1148	1436	1279	82	203	500	840	1	1	16325192	204	16.23	-41.67	12	0.00	77.00	-30.00	1785	20230417	-29.97	910	20221115	37.36	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	910	37.36	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
140	20231107	140835	57	100.00	KONEX			N	N	N	N		N	1250	-108	5	-7.95	424401	314	301.92	1213	1378	1213	1561	1155	1358	1351.60	0.00	0	0	1462	1409	1305	1252	1148	1436	1279	82	203	500	840	1	1	16325192	204	16.23	-41.67	12	0.00	77.00	-30.00	1785	20230417	-29.97	910	20221115	37.36	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	910	37.36	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
141	20231107	130832	57	100.00	KONEX			N	N	N	N		N	1338	-20	5	-1.47	423151	313	300.96	1213	1378	1213	1561	1155	1358	1351.92	0.00	0	0	1462	1409	1305	1252	1148	1436	1279	82	203	500	840	1	1	16325192	218	17.38	-44.60	12	0.00	77.00	-30.00	1785	20230417	-25.04	910	20221115	47.03	1785	-25.04	20230417	940	42.34	20230112	1785	-25.04	20230417	910	47.03	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
142	20231107	120828	57	100.00	KONEX			N	N	N	N		N	1348	-10	5	-0.74	282865	208	200.00	1213	1378	1213	1561	1155	1358	1359.93	0.00	0	0	1462	1409	1305	1252	1148	1436	1279	82	203	500	840	1	1	16325192	220	17.51	-44.93	12	0.00	77.00	-30.00	1785	20230417	-24.48	910	20221115	48.13	1785	-24.48	20230417	940	43.40	20230112	1785	-24.48	20230417	910	48.13	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
143	20231107	110828	57	100.00	KONEX			N	N	N	N		N	1348	-10	5	-0.74	282865	208	200.00	1213	1378	1213	1561	1155	1358	1359.93	0.00	0	0	1462	1409	1305	1252	1148	1436	1279	82	203	500	840	1	1	16325192	220	17.51	-44.93	12	0.00	77.00	-30.00	1785	20230417	-24.48	910	20221115	48.13	1785	-24.48	20230417	940	43.40	20230112	1785	-24.48	20230417	910	48.13	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
144	20231107	100839	57	100.00	KONEX			N	N	N	N		N	1221	-137	5	-10.09	3812	3	2.88	1213	1378	1213	1561	1155	1358	1270.67	0.00	0	0	1462	1409	1305	1252	1148	1436	1279	82	203	500	840	1	1	16325192	199	15.86	-40.70	12	0.00	77.00	-30.00	1785	20230417	-31.60	910	20221115	34.18	1785	-31.60	20230417	940	29.89	20230112	1785	-31.60	20230417	910	34.18	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
145	20231107	090817	57	100.00	KONEX			N	N	N	N		N	1358	0	3	0.00	0	0	0.00	0	0	0	1561	1155	1358	0.00	0.00	0	0	1462	1409	1305	1252	1148	1436	1279	82	203	500	840	1	1	16325192	222	17.64	-45.27	12	0.00	77.00	-30.00	1785	20230417	-23.92	910	20221115	49.23	1785	-23.92	20230417	940	44.47	20230112	1785	-23.92	20230417	910	49.23	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
146	20231106	160810	57	100.00	KONEX			N	N	N	N		N	1358	-23	5	-1.67	140924	104	247.62	1201	1358	1201	1588	1174	1381	1355.04	0.00	0	0	1381	1381	1381	1381	1381	1381	1381	82	207	500	850	1	1	16325192	222	17.64	-45.27	12	0.00	77.00	-30.00	1785	20230417	-23.92	910	20221115	49.23	1785	-23.92	20230417	940	44.47	20230112	1785	-23.92	20230417	910	49.23	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
147	20231106	150814	57	100.00	KONEX			N	N	N	N		N	1358	-23	5	-1.67	140924	104	247.62	1201	1358	1201	1588	1174	1381	1355.04	0.00	0	0	1381	1381	1381	1381	1381	1381	1381	82	207	500	850	1	1	16325192	222	17.64	-45.27	12	0.00	77.00	-30.00	1785	20230417	-23.92	910	20221115	49.23	1785	-23.92	20230417	940	44.47	20230112	1785	-23.92	20230417	910	49.23	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
148	20231106	140811	57	100.00	KONEX			N	N	N	N		N	1358	-23	5	-1.67	140924	104	247.62	1201	1358	1201	1588	1174	1381	1355.04	0.00	0	0	1381	1381	1381	1381	1381	1381	1381	82	207	500	850	1	1	16325192	222	17.64	-45.27	12	0.00	77.00	-30.00	1785	20230417	-23.92	910	20221115	49.23	1785	-23.92	20230417	940	44.47	20230112	1785	-23.92	20230417	910	49.23	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
149	20231106	130818	57	100.00	KONEX			N	N	N	N		N	1358	-23	5	-1.67	140924	104	247.62	1201	1358	1201	1588	1174	1381	1355.04	0.00	0	0	1381	1381	1381	1381	1381	1381	1381	82	207	500	850	1	1	16325192	222	17.64	-45.27	12	0.00	77.00	-30.00	1785	20230417	-23.92	910	20221115	49.23	1785	-23.92	20230417	940	44.47	20230112	1785	-23.92	20230417	910	49.23	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
150	20231106	120816	57	100.00	KONEX			N	N	N	N		N	1358	-23	5	-1.67	140924	104	247.62	1201	1358	1201	1588	1174	1381	1355.04	0.00	0	0	1381	1381	1381	1381	1381	1381	1381	82	207	500	850	1	1	16325192	222	17.64	-45.27	12	0.00	77.00	-30.00	1785	20230417	-23.92	910	20221115	49.23	1785	-23.92	20230417	940	44.47	20230112	1785	-23.92	20230417	910	49.23	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
151	20231106	110814	57	100.00	KONEX			N	N	N	N		N	1358	-23	5	-1.67	5127	4	9.52	1201	1358	1201	1588	1174	1381	1281.75	0.00	0	0	1381	1381	1381	1381	1381	1381	1381	82	207	500	850	1	1	16325192	222	17.64	-45.27	12	0.00	77.00	-30.00	1785	20230417	-23.92	910	20221115	49.23	1785	-23.92	20230417	940	44.47	20230112	1785	-23.92	20230417	910	49.23	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
152	20231106	100751	57	100.00	KONEX			N	N	N	N		N	1381	0	3	0.00	0	0	0.00	0	0	0	1588	1174	1381	0.00	0.00	0	0	1381	1381	1381	1381	1381	1381	1381	82	207	500	850	1	1	16325192	225	17.94	-46.03	12	0.00	77.00	-30.00	1785	20230417	-22.63	910	20221115	51.76	1785	-22.63	20230417	940	46.91	20230112	1785	-22.63	20230417	910	51.76	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
153	20231106	090814	57	100.00	KONEX			N	N	N	N		N	1381	0	3	0.00	0	0	0.00	0	0	0	1588	1174	1381	0.00	0.00	0	0	1381	1381	1381	1381	1381	1381	1381	82	207	500	850	1	1	16325192	225	17.94	-46.03	12	0.00	77.00	-30.00	1785	20230417	-22.63	910	20221115	51.76	1785	-22.63	20230417	940	46.91	20230112	1785	-22.63	20230417	910	51.76	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
154	20231103	160804	57	100.00	KONEX			N	N	N	N		N	1381	131	2	10.48	58002	42	6.89	1381	1381	1381	1437	1063	1250	1381.00	0.00	0	0	1456	1353	1277	1174	1098	1404	1225	82	187	500	770	1	1	16325192	225	17.94	-46.03	12	0.00	77.00	-30.00	1785	20230417	-22.63	910	20221115	51.76	1785	-22.63	20230417	940	46.91	20230112	1785	-22.63	20230417	910	51.76	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
155	20231103	150801	57	100.00	KONEX			N	N	N	N		N	1381	131	2	10.48	58002	42	6.89	1381	1381	1381	1437	1063	1250	1381.00	0.00	0	0	1456	1353	1277	1174	1098	1404	1225	82	187	500	770	1	1	16325192	225	17.94	-46.03	12	0.00	77.00	-30.00	1785	20230417	-22.63	910	20221115	51.76	1785	-22.63	20230417	940	46.91	20230112	1785	-22.63	20230417	910	51.76	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
156	20231103	140800	57	100.00	KONEX			N	N	N	N		N	1381	131	2	10.48	58002	42	6.89	1381	1381	1381	1437	1063	1250	1381.00	0.00	0	0	1456	1353	1277	1174	1098	1404	1225	82	187	500	770	1	1	16325192	225	17.94	-46.03	12	0.00	77.00	-30.00	1785	20230417	-22.63	910	20221115	51.76	1785	-22.63	20230417	940	46.91	20230112	1785	-22.63	20230417	910	51.76	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
157	20231103	130802	57	100.00	KONEX			N	N	N	N		N	1381	131	2	10.48	58002	42	6.89	1381	1381	1381	1437	1063	1250	1381.00	0.00	0	0	1456	1353	1277	1174	1098	1404	1225	82	187	500	770	1	1	16325192	225	17.94	-46.03	12	0.00	77.00	-30.00	1785	20230417	-22.63	910	20221115	51.76	1785	-22.63	20230417	940	46.91	20230112	1785	-22.63	20230417	910	51.76	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
158	20231103	120759	57	100.00	KONEX			N	N	N	N		N	1381	131	2	10.48	58002	42	6.89	1381	1381	1381	1437	1063	1250	1381.00	0.00	0	0	1456	1353	1277	1174	1098	1404	1225	82	187	500	770	1	1	16325192	225	17.94	-46.03	12	0.00	77.00	-30.00	1785	20230417	-22.63	910	20221115	51.76	1785	-22.63	20230417	940	46.91	20230112	1785	-22.63	20230417	910	51.76	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
159	20231103	110808	57	100.00	KONEX			N	N	N	N		N	1381	131	2	10.48	58002	42	6.89	1381	1381	1381	1437	1063	1250	1381.00	0.00	0	0	1456	1353	1277	1174	1098	1404	1225	82	187	500	770	1	1	16325192	225	17.94	-46.03	12	0.00	77.00	-30.00	1785	20230417	-22.63	910	20221115	51.76	1785	-22.63	20230417	940	46.91	20230112	1785	-22.63	20230417	910	51.76	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
160	20231103	100751	57	100.00	KONEX			N	N	N	N		N	1381	131	2	10.48	58002	42	6.89	1381	1381	1381	1437	1063	1250	1381.00	0.00	0	0	1456	1353	1277	1174	1098	1404	1225	82	187	500	770	1	1	16325192	225	17.94	-46.03	12	0.00	77.00	-30.00	1785	20230417	-22.63	910	20221115	51.76	1785	-22.63	20230417	940	46.91	20230112	1785	-22.63	20230417	910	51.76	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
161	20231103	090756	57	100.00	KONEX			N	N	N	N		N	1381	131	2	10.48	2762	2	0.33	1381	1381	1381	1437	1063	1250	1381.00	0.00	0	0	1456	1353	1277	1174	1098	1404	1225	82	187	500	770	1	1	16325192	225	17.94	-46.03	12	0.00	77.00	-30.00	1785	20230417	-22.63	910	20221115	51.76	1785	-22.63	20230417	940	46.91	20230112	1785	-22.63	20230417	910	51.76	20221115	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
162	20231102	160756	57	100.00	KONEX			N	N	N	N		N	1250	-129	5	-9.35	762909	610	1051.72	1201	1380	1201	1585	1173	1379	1250.67	0.00	0	0	1379	1379	1379	1379	1379	1379	1379	80	206	500	850	1	1	16007732	200	16.23	-41.67	12	0.00	77.00	-30.00	1785	20230417	-29.97	910	20221115	37.36	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	910	37.36	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
163	20231102	150805	57	100.00	KONEX			N	N	N	N		N	1346	-33	5	-2.39	10332	8	13.79	1201	1380	1201	1585	1173	1379	1291.50	0.00	0	0	1379	1379	1379	1379	1379	1379	1379	80	206	500	850	1	1	16007732	215	17.48	-44.87	12	0.00	77.00	-30.00	1785	20230417	-24.59	910	20221115	47.91	1785	-24.59	20230417	940	43.19	20230112	1785	-24.59	20230417	910	47.91	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
164	20231102	140750	57	100.00	KONEX			N	N	N	N		N	1379	0	3	0.00	7755	6	10.34	1201	1380	1201	1585	1173	1379	1292.50	0.00	0	0	1379	1379	1379	1379	1379	1379	1379	80	206	500	850	1	1	16007732	221	17.91	-45.97	12	0.00	77.00	-30.00	1785	20230417	-22.75	910	20221115	51.54	1785	-22.75	20230417	940	46.70	20230112	1785	-22.75	20230417	910	51.54	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
165	20231102	130756	57	100.00	KONEX			N	N	N	N		N	1379	0	3	0.00	7755	6	10.34	1201	1380	1201	1585	1173	1379	1292.50	0.00	0	0	1379	1379	1379	1379	1379	1379	1379	80	206	500	850	1	1	16007732	221	17.91	-45.97	12	0.00	77.00	-30.00	1785	20230417	-22.75	910	20221115	51.54	1785	-22.75	20230417	940	46.70	20230112	1785	-22.75	20230417	910	51.54	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
166	20231102	120753	57	100.00	KONEX			N	N	N	N		N	1379	0	3	0.00	7755	6	10.34	1201	1380	1201	1585	1173	1379	1292.50	0.00	0	0	1379	1379	1379	1379	1379	1379	1379	80	206	500	850	1	1	16007732	221	17.91	-45.97	12	0.00	77.00	-30.00	1785	20230417	-22.75	910	20221115	51.54	1785	-22.75	20230417	940	46.70	20230112	1785	-22.75	20230417	910	51.54	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
167	20231102	110752	57	100.00	KONEX			N	N	N	N		N	1213	-166	5	-12.04	6376	5	8.62	1201	1380	1201	1585	1173	1379	1275.20	0.00	0	0	1379	1379	1379	1379	1379	1379	1379	80	206	500	850	1	1	16007732	194	15.75	-40.43	12	0.00	77.00	-30.00	1785	20230417	-32.04	910	20221115	33.30	1785	-32.04	20230417	940	29.04	20230112	1785	-32.04	20230417	910	33.30	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
168	20231102	100753	57	100.00	KONEX			N	N	N	N		N	1380	1	2	0.07	5163	4	6.90	1201	1380	1201	1585	1173	1379	1290.75	0.00	0	0	1379	1379	1379	1379	1379	1379	1379	80	206	500	850	1	1	16007732	221	17.92	-46.00	12	0.00	77.00	-30.00	1785	20230417	-22.69	910	20221115	51.65	1785	-22.69	20230417	940	46.81	20230112	1785	-22.69	20230417	910	51.65	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
169	20231102	090758	57	100.00	KONEX			N	N	N	N		N	1379	0	3	0.00	0	0	0.00	0	0	0	1585	1173	1379	0.00	0.00	0	0	1379	1379	1379	1379	1379	1379	1379	80	206	500	850	1	1	16007732	221	17.91	-45.97	12	0.00	77.00	-30.00	1785	20230417	-22.75	910	20221115	51.54	1785	-22.75	20230417	940	46.70	20230112	1785	-22.75	20230417	910	51.54	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
170	20231101	160750	57	100.00	KONEX			N	N	N	N		N	1379	-14	5	-1.01	79982	58	5800.00	1379	1379	1379	1601	1185	1393	1379.00	0.00	0	0	1393	1393	1393	1393	1393	1393	1393	80	208	500	860	1	1	16007732	221	17.91	-45.97	12	0.00	77.00	-30.00	1785	20230417	-22.75	910	20221115	51.54	1785	-22.75	20230417	940	46.70	20230112	1785	-22.75	20230417	910	51.54	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
171	20231101	150750	57	100.00	KONEX			N	N	N	N		N	1379	-14	5	-1.01	79982	58	5800.00	1379	1379	1379	1601	1185	1393	1379.00	0.00	0	0	1393	1393	1393	1393	1393	1393	1393	80	208	500	860	1	1	16007732	221	17.91	-45.97	12	0.00	77.00	-30.00	1785	20230417	-22.75	910	20221115	51.54	1785	-22.75	20230417	940	46.70	20230112	1785	-22.75	20230417	910	51.54	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
172	20231101	140744	57	100.00	KONEX			N	N	N	N		N	1393	0	3	0.00	0	0	0.00	0	0	0	1601	1185	1393	0.00	0.00	0	0	1393	1393	1393	1393	1393	1393	1393	80	208	500	860	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
173	20231101	130750	57	100.00	KONEX			N	N	N	N		N	1393	0	3	0.00	0	0	0.00	0	0	0	1601	1185	1393	0.00	0.00	0	0	1393	1393	1393	1393	1393	1393	1393	80	208	500	860	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
174	20231101	120807	57	100.00	KONEX			N	N	N	N		N	1393	0	3	0.00	0	0	0.00	0	0	0	1601	1185	1393	0.00	0.00	0	0	1393	1393	1393	1393	1393	1393	1393	80	208	500	860	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
175	20231101	110814	57	100.00	KONEX			N	N	N	N		N	1393	0	3	0.00	0	0	0.00	0	0	0	1601	1185	1393	0.00	0.00	0	0	1393	1393	1393	1393	1393	1393	1393	80	208	500	860	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
176	20231101	100803	57	100.00	KONEX			N	N	N	N		N	1393	0	3	0.00	0	0	0.00	0	0	0	1601	1185	1393	0.00	0.00	0	0	1393	1393	1393	1393	1393	1393	1393	80	208	500	860	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
177	20231101	090803	57	100.00	KONEX			N	N	N	N		N	1393	0	3	0.00	0	0	0.00	0	0	0	1601	1185	1393	0.00	0.00	0	0	1393	1393	1393	1393	1393	1393	1393	80	208	500	860	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N