KissMeData/448780/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	161355	57	100.00	KONEX	신저가		N	N	N	N		N	2015	-95	5	-4.50	8925156	4594	159.07	2250	2250	1900	2425	1795	2110	1942.79	0.00	0	0	2366	2237	2171	2042	1976	2205	2010	13	315	500	1260	5	1	2677680	54	26.51	0.70	12	0.17	76.00	2889.00	7700	20221222	-73.83	1900	20231130	6.05	5600	-64.02	20230103	1900	6.05	20231130	7700	-73.83	20221222	1900	6.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
3	20231130	151353	57	100.00	KONEX	신저가		N	N	N	N		N	2015	-95	5	-4.50	8925156	4594	159.07	2250	2250	1900	2425	1795	2110	1942.79	0.00	0	0	2366	2237	2171	2042	1976	2205	2010	13	315	500	1260	5	1	2677680	54	26.51	0.70	12	0.17	76.00	2889.00	7700	20221222	-73.83	1900	20231130	6.05	5600	-64.02	20230103	1900	6.05	20231130	7700	-73.83	20221222	1900	6.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
4	20231130	141349	57	100.00	KONEX	신저가		N	N	N	N		N	2050	-60	5	-2.84	6720198	3440	119.11	2250	2250	1934	2425	1795	2110	1953.55	0.00	0	0	2366	2237	2171	2042	1976	2205	2010	13	315	500	1260	5	1	2677680	55	26.97	0.71	12	0.13	76.00	2889.00	7700	20221222	-73.38	1934	20231130	6.00	5600	-63.39	20230103	1934	6.00	20231130	7700	-73.38	20221222	1934	6.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
5	20231130	131348	57	100.00	KONEX	신저가		N	N	N	N		N	2200	90	2	4.27	4299300	2197	76.07	2250	2250	1950	2425	1795	2110	1956.90	0.00	0	0	2366	2237	2171	2042	1976	2205	2010	13	315	500	1260	5	1	2677680	59	28.95	0.76	12	0.08	76.00	2889.00	7700	20221222	-71.43	1950	20231130	12.82	5600	-60.71	20230103	1950	12.82	20231130	7700	-71.43	20221222	1950	12.82	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
6	20231130	121405	57	100.00	KONEX	신저가		N	N	N	N		N	1950	-160	5	-7.58	4297100	2196	76.04	2250	2250	1950	2425	1795	2110	1956.79	0.00	0	0	2366	2237	2171	2042	1976	2205	2010	13	315	500	1260	1	1	2677680	52	25.66	0.67	12	0.08	76.00	2889.00	7700	20221222	-74.68	1950	20231130	0.00	5600	-65.18	20230103	1950	0.00	20231130	7700	-74.68	20221222	1950	0.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
7	20231130	111358	57	100.00	KONEX			N	N	N	N		N	2250	140	2	6.64	2250	1	0.03	2250	2250	2250	2425	1795	2110	2250.00	0.00	0	0	2366	2237	2171	2042	1976	2205	2010	13	315	500	1260	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
8	20231130	101350	57	100.00	KONEX			N	N	N	N		N	2250	140	2	6.64	2250	1	0.03	2250	2250	2250	2425	1795	2110	2250.00	0.00	0	0	2366	2237	2171	2042	1976	2205	2010	13	315	500	1260	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
9	20231130	091351	57	100.00	KONEX			N	N	N	N		N	2250	140	2	6.64	2250	1	0.03	2250	2250	2250	2425	1795	2110	2250.00	0.00	0	0	2366	2237	2171	2042	1976	2205	2010	13	315	500	1260	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
10	20231129	161343	57	100.00	KONEX			N	N	N	N		N	2110	-150	5	-6.64	6186730	2888	162.80	2250	2300	2105	2595	1925	2260	2142.22	0.00	0	0	2346	2302	2251	2207	2156	2325	2230	13	335	500	1350	5	1	2677680	56	27.76	0.73	12	0.11	76.00	2889.00	7700	20221222	-72.60	1955	20231018	7.93	5600	-62.32	20230103	1955	7.93	20231018	7700	-72.60	20221222	1955	7.93	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
11	20231129	151355	57	100.00	KONEX			N	N	N	N		N	2250	-10	5	-0.44	4709730	2188	123.34	2250	2300	2105	2595	1925	2260	2152.53	0.00	0	0	2346	2302	2251	2207	2156	2325	2230	13	335	500	1350	5	1	2677680	60	29.61	0.78	12	0.08	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
12	20231129	141348	57	100.00	KONEX			N	N	N	N		N	2300	40	2	1.77	666050	296	16.69	2250	2300	2250	2595	1925	2260	2250.17	0.00	0	0	2346	2302	2251	2207	2156	2325	2230	13	335	500	1350	5	1	2677680	62	30.26	0.80	12	0.01	76.00	2889.00	7700	20221222	-70.13	1955	20231018	17.65	5600	-58.93	20230103	1955	17.65	20231018	7700	-70.13	20221222	1955	17.65	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
13	20231129	131348	57	100.00	KONEX			N	N	N	N		N	2250	-10	5	-0.44	330750	147	8.29	2250	2250	2250	2595	1925	2260	2250.00	0.00	0	0	2346	2302	2251	2207	2156	2325	2230	13	335	500	1350	5	1	2677680	60	29.61	0.78	12	0.01	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
14	20231129	121349	57	100.00	KONEX			N	N	N	N		N	2250	-10	5	-0.44	15750	7	0.39	2250	2250	2250	2595	1925	2260	2250.00	0.00	0	0	2346	2302	2251	2207	2156	2325	2230	13	335	500	1350	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
15	20231129	111351	57	100.00	KONEX			N	N	N	N		N	2250	-10	5	-0.44	15750	7	0.39	2250	2250	2250	2595	1925	2260	2250.00	0.00	0	0	2346	2302	2251	2207	2156	2325	2230	13	335	500	1350	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
16	20231129	101348	57	100.00	KONEX			N	N	N	N		N	2250	-10	5	-0.44	15750	7	0.39	2250	2250	2250	2595	1925	2260	2250.00	0.00	0	0	2346	2302	2251	2207	2156	2325	2230	13	335	500	1350	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
17	20231129	091341	57	100.00	KONEX			N	N	N	N		N	2250	-10	5	-0.44	15750	7	0.39	2250	2250	2250	2595	1925	2260	2250.00	0.00	0	0	2346	2302	2251	2207	2156	2325	2230	13	335	500	1350	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
18	20231128	161341	57	100.00	KONEX			N	N	N	N		N	2260	10	2	0.44	3943095	1774	360.57	2250	2295	2200	2585	1915	2250	2222.71	0.00	0	0	2310	2280	2240	2210	2170	2260	2190	13	335	500	1350	5	1	2677680	61	29.74	0.78	12	0.07	76.00	2889.00	7700	20221222	-70.65	1955	20231018	15.60	5600	-59.64	20230103	1955	15.60	20231018	7700	-70.65	20221222	1955	15.60	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
19	20231128	151209	57	100.00	KONEX			N	N	N	N		N	2260	10	2	0.44	3943095	1774	360.57	2250	2295	2200	2585	1915	2250	2222.71	0.00	0	0	2310	2280	2240	2210	2170	2260	2190	13	335	500	1350	5	1	2677680	61	29.74	0.78	12	0.07	76.00	2889.00	7700	20221222	-70.65	1955	20231018	15.60	5600	-59.64	20230103	1955	15.60	20231018	7700	-70.65	20221222	1955	15.60	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
20	20231128	141332	57	100.00	KONEX			N	N	N	N		N	2200	-50	5	-2.22	3940835	1773	360.37	2250	2295	2200	2585	1915	2250	2222.69	0.00	0	0	2310	2280	2240	2210	2170	2260	2190	13	335	500	1350	5	1	2677680	59	28.95	0.76	12	0.07	76.00	2889.00	7700	20221222	-71.43	1955	20231018	12.53	5600	-60.71	20230103	1955	12.53	20231018	7700	-71.43	20221222	1955	12.53	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
21	20231128	131332	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	1894295	853	173.37	2250	2295	2200	2585	1915	2250	2220.74	0.00	0	0	2310	2280	2240	2210	2170	2260	2190	13	335	500	1350	5	1	2677680	60	29.61	0.78	12	0.03	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
22	20231128	121340	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	1894295	853	173.37	2250	2295	2200	2585	1915	2250	2220.74	0.00	0	0	2310	2280	2240	2210	2170	2260	2190	13	335	500	1350	5	1	2677680	60	29.61	0.78	12	0.03	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
23	20231128	111342	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	1894295	853	173.37	2250	2295	2200	2585	1915	2250	2220.74	0.00	0	0	2310	2280	2240	2210	2170	2260	2190	13	335	500	1350	5	1	2677680	60	29.61	0.78	12	0.03	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
24	20231128	101336	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	1894295	853	173.37	2250	2295	2200	2585	1915	2250	2220.74	0.00	0	0	2310	2280	2240	2210	2170	2260	2190	13	335	500	1350	5	1	2677680	60	29.61	0.78	12	0.03	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
25	20231128	091336	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	2250	1	0.20	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2310	2280	2240	2210	2170	2260	2190	13	335	500	1350	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
26	20231127	161325	57	100.00	KONEX			N	N	N	N		N	2250	-25	5	-1.10	1082520	492	30.43	2270	2270	2200	2615	1935	2275	2200.24	0.00	0	0	2478	2376	2288	2186	2098	2332	2142	13	340	500	1360	5	1	2677680	60	29.61	0.78	12	0.02	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
27	20231127	151341	57	100.00	KONEX			N	N	N	N		N	2250	-25	5	-1.10	1082520	492	30.43	2270	2270	2200	2615	1935	2275	2200.24	0.00	0	0	2478	2376	2288	2186	2098	2332	2142	13	340	500	1360	5	1	2677680	60	29.61	0.78	12	0.02	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
28	20231127	141337	57	100.00	KONEX			N	N	N	N		N	2270	-5	5	-0.22	2270	1	0.06	2270	2270	2270	2615	1935	2275	2270.00	0.00	0	0	2478	2376	2288	2186	2098	2332	2142	13	340	500	1360	5	1	2677680	61	29.87	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.52	1955	20231018	16.11	5600	-59.46	20230103	1955	16.11	20231018	7700	-70.52	20221222	1955	16.11	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
29	20231127	131341	57	100.00	KONEX			N	N	N	N		N	2270	-5	5	-0.22	2270	1	0.06	2270	2270	2270	2615	1935	2275	2270.00	0.00	0	0	2478	2376	2288	2186	2098	2332	2142	13	340	500	1360	5	1	2677680	61	29.87	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.52	1955	20231018	16.11	5600	-59.46	20230103	1955	16.11	20231018	7700	-70.52	20221222	1955	16.11	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
30	20231127	121346	57	100.00	KONEX			N	N	N	N		N	2270	-5	5	-0.22	2270	1	0.06	2270	2270	2270	2615	1935	2275	2270.00	0.00	0	0	2478	2376	2288	2186	2098	2332	2142	13	340	500	1360	5	1	2677680	61	29.87	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.52	1955	20231018	16.11	5600	-59.46	20230103	1955	16.11	20231018	7700	-70.52	20221222	1955	16.11	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
31	20231127	111324	57	100.00	KONEX			N	N	N	N		N	2270	-5	5	-0.22	2270	1	0.06	2270	2270	2270	2615	1935	2275	2270.00	0.00	0	0	2478	2376	2288	2186	2098	2332	2142	13	340	500	1360	5	1	2677680	61	29.87	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.52	1955	20231018	16.11	5600	-59.46	20230103	1955	16.11	20231018	7700	-70.52	20221222	1955	16.11	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
32	20231127	101321	57	100.00	KONEX			N	N	N	N		N	2270	-5	5	-0.22	2270	1	0.06	2270	2270	2270	2615	1935	2275	2270.00	0.00	0	0	2478	2376	2288	2186	2098	2332	2142	13	340	500	1360	5	1	2677680	61	29.87	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.52	1955	20231018	16.11	5600	-59.46	20230103	1955	16.11	20231018	7700	-70.52	20221222	1955	16.11	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
33	20231127	091325	57	100.00	KONEX			N	N	N	N		N	2270	-5	5	-0.22	2270	1	0.06	2270	2270	2270	2615	1935	2275	2270.00	0.00	0	0	2478	2376	2288	2186	2098	2332	2142	13	340	500	1360	5	1	2677680	61	29.87	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.52	1955	20231018	16.11	5600	-59.46	20230103	1955	16.11	20231018	7700	-70.52	20221222	1955	16.11	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
34	20231124	161318	57	100.00	KONEX			N	N	N	N		N	2275	-25	5	-1.09	3668700	1617	181.28	2300	2390	2200	2645	1955	2300	2268.83	0.00	0	0	2486	2392	2296	2202	2106	2345	2155	13	345	500	1380	5	1	2677680	61	29.93	0.79	12	0.06	76.00	2889.00	7700	20221222	-70.45	1955	20231018	16.37	5600	-59.38	20230103	1955	16.37	20231018	7700	-70.45	20221222	1955	16.37	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
35	20231124	151327	57	100.00	KONEX			N	N	N	N		N	2285	-15	5	-0.65	3548275	1564	175.34	2300	2390	2200	2645	1955	2300	2268.72	0.00	0	0	2486	2392	2296	2202	2106	2345	2155	13	345	500	1380	5	1	2677680	61	30.07	0.79	12	0.06	76.00	2889.00	7700	20221222	-70.32	1955	20231018	16.88	5600	-59.20	20230103	1955	16.88	20231018	7700	-70.32	20221222	1955	16.88	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
36	20231124	141322	57	100.00	KONEX			N	N	N	N		N	2385	85	2	3.70	2454275	1067	119.62	2300	2390	2300	2645	1955	2300	2300.16	0.00	0	0	2486	2392	2296	2202	2106	2345	2155	13	345	500	1380	5	1	2677680	64	31.38	0.83	12	0.04	76.00	2889.00	7700	20221222	-69.03	1955	20231018	21.99	5600	-57.41	20230103	1955	21.99	20231018	7700	-69.03	20221222	1955	21.99	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
37	20231124	131321	57	100.00	KONEX			N	N	N	N		N	2385	85	2	3.70	2454275	1067	119.62	2300	2390	2300	2645	1955	2300	2300.16	0.00	0	0	2486	2392	2296	2202	2106	2345	2155	13	345	500	1380	5	1	2677680	64	31.38	0.83	12	0.04	76.00	2889.00	7700	20221222	-69.03	1955	20231018	21.99	5600	-57.41	20230103	1955	21.99	20231018	7700	-69.03	20221222	1955	21.99	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
38	20231124	121328	57	100.00	KONEX			N	N	N	N		N	2385	85	2	3.70	2454275	1067	119.62	2300	2390	2300	2645	1955	2300	2300.16	0.00	0	0	2486	2392	2296	2202	2106	2345	2155	13	345	500	1380	5	1	2677680	64	31.38	0.83	12	0.04	76.00	2889.00	7700	20221222	-69.03	1955	20231018	21.99	5600	-57.41	20230103	1955	21.99	20231018	7700	-69.03	20221222	1955	21.99	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
39	20231124	111325	57	100.00	KONEX			N	N	N	N		N	2385	85	2	3.70	2454275	1067	119.62	2300	2390	2300	2645	1955	2300	2300.16	0.00	0	0	2486	2392	2296	2202	2106	2345	2155	13	345	500	1380	5	1	2677680	64	31.38	0.83	12	0.04	76.00	2889.00	7700	20221222	-69.03	1955	20231018	21.99	5600	-57.41	20230103	1955	21.99	20231018	7700	-69.03	20221222	1955	21.99	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
40	20231124	101328	57	100.00	KONEX			N	N	N	N		N	2390	90	2	3.91	1352490	588	65.92	2300	2390	2300	2645	1955	2300	2300.15	0.00	0	0	2486	2392	2296	2202	2106	2345	2155	13	345	500	1380	5	1	2677680	64	31.45	0.83	12	0.02	76.00	2889.00	7700	20221222	-68.96	1955	20231018	22.25	5600	-57.32	20230103	1955	22.25	20231018	7700	-68.96	20221222	1955	22.25	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
41	20231124	091319	57	100.00	KONEX			N	N	N	N		N	2390	90	2	3.91	1352490	588	65.92	2300	2390	2300	2645	1955	2300	2300.15	0.00	0	0	2486	2392	2296	2202	2106	2345	2155	13	345	500	1380	5	1	2677680	64	31.45	0.83	12	0.02	76.00	2889.00	7700	20221222	-68.96	1955	20231018	22.25	5600	-57.32	20230103	1955	22.25	20231018	7700	-68.96	20221222	1955	22.25	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
42	20231123	161300	57	100.00	KONEX			N	N	N	N		N	2300	5	2	0.22	2020690	892	132.54	2390	2390	2200	2635	1955	2295	2265.35	0.00	0	0	2491	2392	2281	2182	2071	2337	2127	13	340	500	1370	5	1	2677680	62	30.26	0.80	12	0.03	76.00	2889.00	7700	20221222	-70.13	1955	20231018	17.65	5600	-58.93	20230103	1955	17.65	20231018	7700	-70.13	20221222	1955	17.65	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
43	20231123	151346	57	100.00	KONEX			N	N	N	N		N	2300	5	2	0.22	2020690	892	132.54	2390	2390	2200	2635	1955	2295	2265.35	0.00	0	0	2491	2392	2281	2182	2071	2337	2127	13	340	500	1370	5	1	2677680	62	30.26	0.80	12	0.03	76.00	2889.00	7700	20221222	-70.13	1955	20231018	17.65	5600	-58.93	20230103	1955	17.65	20231018	7700	-70.13	20221222	1955	17.65	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
44	20231123	141347	57	100.00	KONEX			N	N	N	N		N	2300	5	2	0.22	2020690	892	132.54	2390	2390	2200	2635	1955	2295	2265.35	0.00	0	0	2491	2392	2281	2182	2071	2337	2127	13	340	500	1370	5	1	2677680	62	30.26	0.80	12	0.03	76.00	2889.00	7700	20221222	-70.13	1955	20231018	17.65	5600	-58.93	20230103	1955	17.65	20231018	7700	-70.13	20221222	1955	17.65	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
45	20231123	131346	57	100.00	KONEX			N	N	N	N		N	2345	50	2	2.18	940390	401	59.58	2390	2390	2345	2635	1955	2295	2345.11	0.00	0	0	2491	2392	2281	2182	2071	2337	2127	13	340	500	1370	5	1	2677680	63	30.86	0.81	12	0.01	76.00	2889.00	7700	20221222	-69.55	1955	20231018	19.95	5600	-58.12	20230103	1955	19.95	20231018	7700	-69.55	20221222	1955	19.95	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
46	20231123	121323	57	100.00	KONEX			N	N	N	N		N	2390	95	2	4.14	2390	1	0.15	2390	2390	2390	2635	1955	2295	2390.00	0.00	0	0	2491	2392	2281	2182	2071	2337	2127	13	340	500	1370	5	1	2677680	64	31.45	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.96	1955	20231018	22.25	5600	-57.32	20230103	1955	22.25	20231018	7700	-68.96	20221222	1955	22.25	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
47	20231123	111357	57	100.00	KONEX			N	N	N	N		N	2390	95	2	4.14	2390	1	0.15	2390	2390	2390	2635	1955	2295	2390.00	0.00	0	0	2491	2392	2281	2182	2071	2337	2127	13	340	500	1370	5	1	2677680	64	31.45	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.96	1955	20231018	22.25	5600	-57.32	20230103	1955	22.25	20231018	7700	-68.96	20221222	1955	22.25	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
48	20231123	101329	57	100.00	KONEX			N	N	N	N		N	2390	95	2	4.14	2390	1	0.15	2390	2390	2390	2635	1955	2295	2390.00	0.00	0	0	2491	2392	2281	2182	2071	2337	2127	13	340	500	1370	5	1	2677680	64	31.45	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.96	1955	20231018	22.25	5600	-57.32	20230103	1955	22.25	20231018	7700	-68.96	20221222	1955	22.25	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
49	20231123	091321	57	100.00	KONEX			N	N	N	N		N	2390	95	2	4.14	2390	1	0.15	2390	2390	2390	2635	1955	2295	2390.00	0.00	0	0	2491	2392	2281	2182	2071	2337	2127	13	340	500	1370	5	1	2677680	64	31.45	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.96	1955	20231018	22.25	5600	-57.32	20230103	1955	22.25	20231018	7700	-68.96	20221222	1955	22.25	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
50	20231122	161232	57	100.00	KONEX			N	N	N	N		N	2295	30	2	1.32	1467120	673	54.54	2380	2380	2170	2600	1930	2265	2179.97	0.00	0	0	2498	2381	2273	2156	2048	2327	2102	13	335	500	1350	5	1	2677680	61	30.20	0.79	12	0.03	76.00	2889.00	7700	20221222	-70.19	1955	20231018	17.39	5600	-59.02	20230103	1955	17.39	20231018	7700	-70.19	20221222	1955	17.39	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
51	20231122	151300	57	100.00	KONEX			N	N	N	N		N	2295	30	2	1.32	1467120	673	54.54	2380	2380	2170	2600	1930	2265	2179.97	0.00	0	0	2498	2381	2273	2156	2048	2327	2102	13	335	500	1350	5	1	2677680	61	30.20	0.79	12	0.03	76.00	2889.00	7700	20221222	-70.19	1955	20231018	17.39	5600	-59.02	20230103	1955	17.39	20231018	7700	-70.19	20221222	1955	17.39	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
52	20231122	141250	57	100.00	KONEX			N	N	N	N		N	2380	115	2	5.08	2380	1	0.08	2380	2380	2380	2600	1930	2265	2380.00	0.00	0	0	2498	2381	2273	2156	2048	2327	2102	13	335	500	1350	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1955	20231018	21.74	5600	-57.50	20230103	1955	21.74	20231018	7700	-69.09	20221222	1955	21.74	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
53	20231122	131356	57	100.00	KONEX			N	N	N	N		N	2380	115	2	5.08	2380	1	0.08	2380	2380	2380	2600	1930	2265	2380.00	0.00	0	0	2498	2381	2273	2156	2048	2327	2102	13	335	500	1350	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1955	20231018	21.74	5600	-57.50	20230103	1955	21.74	20231018	7700	-69.09	20221222	1955	21.74	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
54	20231122	121341	57	100.00	KONEX			N	N	N	N		N	2380	115	2	5.08	2380	1	0.08	2380	2380	2380	2600	1930	2265	2380.00	0.00	0	0	2498	2381	2273	2156	2048	2327	2102	13	335	500	1350	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1955	20231018	21.74	5600	-57.50	20230103	1955	21.74	20231018	7700	-69.09	20221222	1955	21.74	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
55	20231122	111438	57	100.00	KONEX			N	N	N	N		N	2380	115	2	5.08	2380	1	0.08	2380	2380	2380	2600	1930	2265	2380.00	0.00	0	0	2498	2381	2273	2156	2048	2327	2102	13	335	500	1350	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1955	20231018	21.74	5600	-57.50	20230103	1955	21.74	20231018	7700	-69.09	20221222	1955	21.74	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
56	20231122	101354	57	100.00	KONEX			N	N	N	N		N	2380	115	2	5.08	2380	1	0.08	2380	2380	2380	2600	1930	2265	2380.00	0.00	0	0	2498	2381	2273	2156	2048	2327	2102	13	335	500	1350	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1955	20231018	21.74	5600	-57.50	20230103	1955	21.74	20231018	7700	-69.09	20221222	1955	21.74	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
57	20231122	091301	57	100.00	KONEX			N	N	N	N		N	2380	115	2	5.08	2380	1	0.08	2380	2380	2380	2600	1930	2265	2380.00	0.00	0	0	2498	2381	2273	2156	2048	2327	2102	13	335	500	1350	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1955	20231018	21.74	5600	-57.50	20230103	1955	21.74	20231018	7700	-69.09	20221222	1955	21.74	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
58	20231121	161250	57	100.00	KONEX			N	N	N	N		N	2265	-85	5	-3.62	2681595	1234	267.10	2390	2390	2165	2700	2000	2350	2173.09	0.00	0	0	2490	2420	2320	2250	2150	2370	2200	13	350	500	1410	5	1	2677680	61	29.80	0.78	12	0.05	76.00	2889.00	7700	20221222	-70.58	1955	20231018	15.86	5600	-59.55	20230103	1955	15.86	20231018	7700	-70.58	20221222	1955	15.86	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
59	20231121	151255	57	100.00	KONEX			N	N	N	N		N	2265	-85	5	-3.62	2681595	1234	267.10	2390	2390	2165	2700	2000	2350	2173.09	0.00	0	0	2490	2420	2320	2250	2150	2370	2200	13	350	500	1410	5	1	2677680	61	29.80	0.78	12	0.05	76.00	2889.00	7700	20221222	-70.58	1955	20231018	15.86	5600	-59.55	20230103	1955	15.86	20231018	7700	-70.58	20221222	1955	15.86	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
60	20231121	141235	57	100.00	KONEX			N	N	N	N		N	2265	-85	5	-3.62	2681595	1234	267.10	2390	2390	2165	2700	2000	2350	2173.09	0.00	0	0	2490	2420	2320	2250	2150	2370	2200	13	350	500	1410	5	1	2677680	61	29.80	0.78	12	0.05	76.00	2889.00	7700	20221222	-70.58	1955	20231018	15.86	5600	-59.55	20230103	1955	15.86	20231018	7700	-70.58	20221222	1955	15.86	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
61	20231121	131223	57	100.00	KONEX			N	N	N	N		N	2265	-85	5	-3.62	2681595	1234	267.10	2390	2390	2165	2700	2000	2350	2173.09	0.00	0	0	2490	2420	2320	2250	2150	2370	2200	13	350	500	1410	5	1	2677680	61	29.80	0.78	12	0.05	76.00	2889.00	7700	20221222	-70.58	1955	20231018	15.86	5600	-59.55	20230103	1955	15.86	20231018	7700	-70.58	20221222	1955	15.86	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
62	20231121	121228	57	100.00	KONEX			N	N	N	N		N	2250	-100	5	-4.26	2523570	1164	251.95	2390	2390	2165	2700	2000	2350	2168.02	0.00	0	0	2490	2420	2320	2250	2150	2370	2200	13	350	500	1410	5	1	2677680	60	29.61	0.78	12	0.04	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
63	20231121	111220	57	100.00	KONEX			N	N	N	N		N	2250	-100	5	-4.26	2514570	1160	251.08	2390	2390	2165	2700	2000	2350	2167.73	0.00	0	0	2490	2420	2320	2250	2150	2370	2200	13	350	500	1410	5	1	2677680	60	29.61	0.78	12	0.04	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
64	20231121	101149	57	100.00	KONEX			N	N	N	N		N	2385	35	2	1.49	27700	12	2.60	2390	2390	2215	2700	2000	2350	2308.33	0.00	0	0	2490	2420	2320	2250	2150	2370	2200	13	350	500	1410	5	1	2677680	64	31.38	0.83	12	0.00	76.00	2889.00	7700	20221222	-69.03	1955	20231018	21.99	5600	-57.41	20230103	1955	21.99	20231018	7700	-69.03	20221222	1955	21.99	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
65	20231121	091207	57	100.00	KONEX			N	N	N	N		N	2390	40	2	1.70	2390	1	0.22	2390	2390	2390	2700	2000	2350	2390.00	0.00	0	0	2490	2420	2320	2250	2150	2370	2200	13	350	500	1410	5	1	2677680	64	31.45	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.96	1955	20231018	22.25	5600	-57.32	20230103	1955	22.25	20231018	7700	-68.96	20221222	1955	22.25	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
66	20231120	161212	57	100.00	KONEX			N	N	N	N		N	2350	-20	5	-0.84	1025940	462	412.50	2390	2390	2220	2725	2015	2370	2220.65	0.00	0	0	2506	2437	2311	2242	2116	2472	2277	13	355	500	1420	5	1	2677680	63	30.92	0.81	12	0.02	76.00	2889.00	7700	20221222	-69.48	1955	20231018	20.20	5600	-58.04	20230103	1955	20.20	20231018	7700	-69.48	20221222	1955	20.20	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
67	20231120	151226	57	100.00	KONEX			N	N	N	N		N	2350	-20	5	-0.84	1025940	462	412.50	2390	2390	2220	2725	2015	2370	2220.65	0.00	0	0	2506	2437	2311	2242	2116	2472	2277	13	355	500	1420	5	1	2677680	63	30.92	0.81	12	0.02	76.00	2889.00	7700	20221222	-69.48	1955	20231018	20.20	5600	-58.04	20230103	1955	20.20	20231018	7700	-69.48	20221222	1955	20.20	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
68	20231120	141226	57	100.00	KONEX			N	N	N	N		N	2350	-20	5	-0.84	1025940	462	412.50	2390	2390	2220	2725	2015	2370	2220.65	0.00	0	0	2506	2437	2311	2242	2116	2472	2277	13	355	500	1420	5	1	2677680	63	30.92	0.81	12	0.02	76.00	2889.00	7700	20221222	-69.48	1955	20231018	20.20	5600	-58.04	20230103	1955	20.20	20231018	7700	-69.48	20221222	1955	20.20	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
69	20231120	131214	57	100.00	KONEX			N	N	N	N		N	2390	20	2	0.84	2390	1	0.89	2390	2390	2390	2725	2015	2370	2390.00	0.00	0	0	2506	2437	2311	2242	2116	2472	2277	13	355	500	1420	5	1	2677680	64	31.45	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.96	1955	20231018	22.25	5600	-57.32	20230103	1955	22.25	20231018	7700	-68.96	20221222	1955	22.25	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
70	20231120	121222	57	100.00	KONEX			N	N	N	N		N	2390	20	2	0.84	2390	1	0.89	2390	2390	2390	2725	2015	2370	2390.00	0.00	0	0	2506	2437	2311	2242	2116	2472	2277	13	355	500	1420	5	1	2677680	64	31.45	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.96	1955	20231018	22.25	5600	-57.32	20230103	1955	22.25	20231018	7700	-68.96	20221222	1955	22.25	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
71	20231120	111213	57	100.00	KONEX			N	N	N	N		N	2390	20	2	0.84	2390	1	0.89	2390	2390	2390	2725	2015	2370	2390.00	0.00	0	0	2506	2437	2311	2242	2116	2472	2277	13	355	500	1420	5	1	2677680	64	31.45	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.96	1955	20231018	22.25	5600	-57.32	20230103	1955	22.25	20231018	7700	-68.96	20221222	1955	22.25	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
72	20231120	101211	57	100.00	KONEX			N	N	N	N		N	2390	20	2	0.84	2390	1	0.89	2390	2390	2390	2725	2015	2370	2390.00	0.00	0	0	2506	2437	2311	2242	2116	2472	2277	13	355	500	1420	5	1	2677680	64	31.45	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.96	1955	20231018	22.25	5600	-57.32	20230103	1955	22.25	20231018	7700	-68.96	20221222	1955	22.25	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
73	20231120	091224	57	100.00	KONEX			N	N	N	N		N	2390	20	2	0.84	2390	1	0.89	2390	2390	2390	2725	2015	2370	2390.00	0.00	0	0	2506	2437	2311	2242	2116	2472	2277	13	355	500	1420	5	1	2677680	64	31.45	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.96	1955	20231018	22.25	5600	-57.32	20230103	1955	22.25	20231018	7700	-68.96	20221222	1955	22.25	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
74	20231117	161251	57	100.00	KONEX			N	N	N	N		N	2370	95	2	4.18	251780	112	21.13	2250	2380	2185	2615	1935	2275	2248.04	0.00	0	0	2398	2336	2218	2156	2038	2277	2097	13	340	500	1360	5	1	2677680	63	31.18	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.22	1955	20231018	21.23	5600	-57.68	20230103	1955	21.23	20231018	7700	-69.22	20221222	1955	21.23	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
75	20231117	151258	57	100.00	KONEX			N	N	N	N		N	2370	95	2	4.18	251780	112	21.13	2250	2380	2185	2615	1935	2275	2248.04	0.00	0	0	2398	2336	2218	2156	2038	2277	2097	13	340	500	1360	5	1	2677680	63	31.18	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.22	1955	20231018	21.23	5600	-57.68	20230103	1955	21.23	20231018	7700	-69.22	20221222	1955	21.23	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
76	20231117	141251	57	100.00	KONEX			N	N	N	N		N	2370	95	2	4.18	251780	112	21.13	2250	2380	2185	2615	1935	2275	2248.04	0.00	0	0	2398	2336	2218	2156	2038	2277	2097	13	340	500	1360	5	1	2677680	63	31.18	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.22	1955	20231018	21.23	5600	-57.68	20230103	1955	21.23	20231018	7700	-69.22	20221222	1955	21.23	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
77	20231117	131250	57	100.00	KONEX			N	N	N	N		N	2370	95	2	4.18	251780	112	21.13	2250	2380	2185	2615	1935	2275	2248.04	0.00	0	0	2398	2336	2218	2156	2038	2277	2097	13	340	500	1360	5	1	2677680	63	31.18	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.22	1955	20231018	21.23	5600	-57.68	20230103	1955	21.23	20231018	7700	-69.22	20221222	1955	21.23	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
78	20231117	121252	57	100.00	KONEX			N	N	N	N		N	2370	95	2	4.18	251780	112	21.13	2250	2380	2185	2615	1935	2275	2248.04	0.00	0	0	2398	2336	2218	2156	2038	2277	2097	13	340	500	1360	5	1	2677680	63	31.18	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.22	1955	20231018	21.23	5600	-57.68	20230103	1955	21.23	20231018	7700	-69.22	20221222	1955	21.23	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
79	20231117	111259	57	100.00	KONEX			N	N	N	N		N	2250	-25	5	-1.10	229500	102	19.25	2250	2250	2250	2615	1935	2275	2250.00	0.00	0	0	2398	2336	2218	2156	2038	2277	2097	13	340	500	1360	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
80	20231117	101255	57	100.00	KONEX			N	N	N	N		N	2250	-25	5	-1.10	2250	1	0.19	2250	2250	2250	2615	1935	2275	2250.00	0.00	0	0	2398	2336	2218	2156	2038	2277	2097	13	340	500	1360	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
81	20231117	091254	57	100.00	KONEX			N	N	N	N		N	2250	-25	5	-1.10	2250	1	0.19	2250	2250	2250	2615	1935	2275	2250.00	0.00	0	0	2398	2336	2218	2156	2038	2277	2097	13	340	500	1360	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
82	20231116	161251	57	100.00	KONEX			N	N	N	N		N	2270	-25	5	-1.09	1092915	520	88.14	2280	2280	2100	2635	1955	2295	2101.76	0.00	0	0	2538	2416	2263	2141	1988	2340	2065	13	340	500	1370	5	1	2677680	61	29.87	0.79	12	0.02	76.00	2889.00	7700	20221222	-70.52	1955	20231018	16.11	5600	-59.46	20230103	1955	16.11	20231018	7700	-70.52	20221222	1955	16.11	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
83	20231116	151244	57	100.00	KONEX			N	N	N	N		N	2270	-25	5	-1.09	1092915	520	88.14	2280	2280	2100	2635	1955	2295	2101.76	0.00	0	0	2538	2416	2263	2141	1988	2340	2065	13	340	500	1370	5	1	2677680	61	29.87	0.79	12	0.02	76.00	2889.00	7700	20221222	-70.52	1955	20231018	16.11	5600	-59.46	20230103	1955	16.11	20231018	7700	-70.52	20221222	1955	16.11	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
84	20231116	141221	57	100.00	KONEX			N	N	N	N		N	2270	-25	5	-1.09	1092915	520	88.14	2280	2280	2100	2635	1955	2295	2101.76	0.00	0	0	2538	2416	2263	2141	1988	2340	2065	13	340	500	1370	5	1	2677680	61	29.87	0.79	12	0.02	76.00	2889.00	7700	20221222	-70.52	1955	20231018	16.11	5600	-59.46	20230103	1955	16.11	20231018	7700	-70.52	20221222	1955	16.11	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
85	20231116	131244	57	100.00	KONEX			N	N	N	N		N	2280	-15	5	-0.65	2280	1	0.17	2280	2280	2280	2635	1955	2295	2280.00	0.00	0	0	2538	2416	2263	2141	1988	2340	2065	13	340	500	1370	5	1	2677680	61	30.00	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.39	1955	20231018	16.62	5600	-59.29	20230103	1955	16.62	20231018	7700	-70.39	20221222	1955	16.62	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
86	20231116	121245	57	100.00	KONEX			N	N	N	N		N	2280	-15	5	-0.65	2280	1	0.17	2280	2280	2280	2635	1955	2295	2280.00	0.00	0	0	2538	2416	2263	2141	1988	2340	2065	13	340	500	1370	5	1	2677680	61	30.00	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.39	1955	20231018	16.62	5600	-59.29	20230103	1955	16.62	20231018	7700	-70.39	20221222	1955	16.62	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
87	20231116	111245	57	100.00	KONEX			N	N	N	N		N	2280	-15	5	-0.65	2280	1	0.17	2280	2280	2280	2635	1955	2295	2280.00	0.00	0	0	2538	2416	2263	2141	1988	2340	2065	13	340	500	1370	5	1	2677680	61	30.00	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.39	1955	20231018	16.62	5600	-59.29	20230103	1955	16.62	20231018	7700	-70.39	20221222	1955	16.62	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
88	20231116	101243	57	100.00	KONEX			N	N	N	N		N	2280	-15	5	-0.65	2280	1	0.17	2280	2280	2280	2635	1955	2295	2280.00	0.00	0	0	2538	2416	2263	2141	1988	2340	2065	13	340	500	1370	5	1	2677680	61	30.00	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.39	1955	20231018	16.62	5600	-59.29	20230103	1955	16.62	20231018	7700	-70.39	20221222	1955	16.62	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
89	20231116	091251	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2538	2416	2263	2141	1988	2340	2065	13	340	500	1370	5	1	2677680	61	30.20	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.19	1955	20231018	17.39	5600	-59.02	20230103	1955	17.39	20231018	7700	-70.19	20221222	1955	17.39	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
90	20231115	161115	57	100.00	KONEX			N	N	N	N		N	2295	45	2	2.00	1281445	590	951.61	2385	2385	2110	2585	1915	2250	2171.94	0.00	0	0	2513	2381	2248	2116	1983	2315	2050	13	335	500	1350	5	1	2677680	61	30.20	0.79	12	0.02	76.00	2889.00	7700	20221222	-70.19	1955	20231018	17.39	5600	-59.02	20230103	1955	17.39	20231018	7700	-70.19	20221222	1955	17.39	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
91	20231115	151309	57	100.00	KONEX			N	N	N	N		N	2295	45	2	2.00	1272265	586	945.16	2385	2385	2110	2585	1915	2250	2171.10	0.00	0	0	2513	2381	2248	2116	1983	2315	2050	13	335	500	1350	5	1	2677680	61	30.20	0.79	12	0.02	76.00	2889.00	7700	20221222	-70.19	1955	20231018	17.39	5600	-59.02	20230103	1955	17.39	20231018	7700	-70.19	20221222	1955	17.39	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
92	20231115	141304	57	100.00	KONEX			N	N	N	N		N	2170	-80	5	-3.56	110565	51	82.26	2385	2385	2110	2585	1915	2250	2167.94	0.00	0	0	2513	2381	2248	2116	1983	2315	2050	13	335	500	1350	5	1	2677680	58	28.55	0.75	12	0.00	76.00	2889.00	7700	20221222	-71.82	1955	20231018	11.00	5600	-61.25	20230103	1955	11.00	20231018	7700	-71.82	20221222	1955	11.00	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
93	20231115	131305	57	100.00	KONEX			N	N	N	N		N	2375	125	2	5.56	27970	13	20.97	2385	2385	2110	2585	1915	2250	2151.54	0.00	0	0	2513	2381	2248	2116	1983	2315	2050	13	335	500	1350	5	1	2677680	64	31.25	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.16	1955	20231018	21.48	5600	-57.59	20230103	1955	21.48	20231018	7700	-69.16	20221222	1955	21.48	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
94	20231115	121305	57	100.00	KONEX			N	N	N	N		N	2375	125	2	5.56	27970	13	20.97	2385	2385	2110	2585	1915	2250	2151.54	0.00	0	0	2513	2381	2248	2116	1983	2315	2050	13	335	500	1350	5	1	2677680	64	31.25	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.16	1955	20231018	21.48	5600	-57.59	20230103	1955	21.48	20231018	7700	-69.16	20221222	1955	21.48	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
95	20231115	111322	57	100.00	KONEX			N	N	N	N		N	2375	125	2	5.56	27970	13	20.97	2385	2385	2110	2585	1915	2250	2151.54	0.00	0	0	2513	2381	2248	2116	1983	2315	2050	13	335	500	1350	5	1	2677680	64	31.25	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.16	1955	20231018	21.48	5600	-57.59	20230103	1955	21.48	20231018	7700	-69.16	20221222	1955	21.48	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
96	20231115	101311	57	100.00	KONEX			N	N	N	N		N	2385	135	2	6.00	2385	1	1.61	2385	2385	2385	2585	1915	2250	2385.00	0.00	0	0	2513	2381	2248	2116	1983	2315	2050	13	335	500	1350	5	1	2677680	64	31.38	0.83	12	0.00	76.00	2889.00	7700	20221222	-69.03	1955	20231018	21.99	5600	-57.41	20230103	1955	21.99	20231018	7700	-69.03	20221222	1955	21.99	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
97	20231115	091300	57	100.00	KONEX			N	N	N	N		N	2385	135	2	6.00	2385	1	1.61	2385	2385	2385	2585	1915	2250	2385.00	0.00	0	0	2513	2381	2248	2116	1983	2315	2050	13	335	500	1350	5	1	2677680	64	31.38	0.83	12	0.00	76.00	2889.00	7700	20221222	-69.03	1955	20231018	21.99	5600	-57.41	20230103	1955	21.99	20231018	7700	-69.03	20221222	1955	21.99	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
98	20231114	161238	57	100.00	KONEX			N	N	N	N		N	2250	10	2	0.45	139450	62	344.44	2380	2380	2115	2575	1905	2240	2249.19	0.00	0	0	2503	2371	2248	2116	1993	2310	2055	13	335	500	1340	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
99	20231114	151245	57	100.00	KONEX			N	N	N	N		N	2250	10	2	0.45	139450	62	344.44	2380	2380	2115	2575	1905	2240	2249.19	0.00	0	0	2503	2371	2248	2116	1993	2310	2055	13	335	500	1340	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.78	1955	20231018	15.09	5600	-59.82	20230103	1955	15.09	20231018	7700	-70.78	20221222	1955	15.09	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
100	20231114	141242	57	100.00	KONEX			N	N	N	N		N	2335	95	2	4.24	132700	59	327.78	2380	2380	2115	2575	1905	2240	2249.15	0.00	0	0	2503	2371	2248	2116	1993	2310	2055	13	335	500	1340	5	1	2677680	63	30.72	0.81	12	0.00	76.00	2889.00	7700	20221222	-69.68	1955	20231018	19.44	5600	-58.30	20230103	1955	19.44	20231018	7700	-69.68	20221222	1955	19.44	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
101	20231114	131244	57	100.00	KONEX			N	N	N	N		N	2335	95	2	4.24	132700	59	327.78	2380	2380	2115	2575	1905	2240	2249.15	0.00	0	0	2503	2371	2248	2116	1993	2310	2055	13	335	500	1340	5	1	2677680	63	30.72	0.81	12	0.00	76.00	2889.00	7700	20221222	-69.68	1955	20231018	19.44	5600	-58.30	20230103	1955	19.44	20231018	7700	-69.68	20221222	1955	19.44	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
102	20231114	121247	57	100.00	KONEX			N	N	N	N		N	2120	-120	5	-5.36	123360	55	305.56	2380	2380	2115	2575	1905	2240	2242.91	0.00	0	0	2503	2371	2248	2116	1993	2310	2055	13	335	500	1340	5	1	2677680	57	27.89	0.73	12	0.00	76.00	2889.00	7700	20221222	-72.47	1955	20231018	8.44	5600	-62.14	20230103	1955	8.44	20231018	7700	-72.47	20221222	1955	8.44	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
103	20231114	111257	57	100.00	KONEX			N	N	N	N		N	2350	110	2	4.91	112760	50	277.78	2380	2380	2115	2575	1905	2240	2255.20	0.00	0	0	2503	2371	2248	2116	1993	2310	2055	13	335	500	1340	5	1	2677680	63	30.92	0.81	12	0.00	76.00	2889.00	7700	20221222	-69.48	1955	20231018	20.20	5600	-58.04	20230103	1955	20.20	20231018	7700	-69.48	20221222	1955	20.20	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
104	20231114	101243	57	100.00	KONEX			N	N	N	N		N	2355	115	2	5.13	105710	47	261.11	2380	2380	2115	2575	1905	2240	2249.15	0.00	0	0	2503	2371	2248	2116	1993	2310	2055	13	335	500	1340	5	1	2677680	63	30.99	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.42	1955	20231018	20.46	5600	-57.95	20230103	1955	20.46	20231018	7700	-69.42	20221222	1955	20.46	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
105	20231114	091229	57	100.00	KONEX			N	N	N	N		N	2380	140	2	6.25	2380	1	5.56	2380	2380	2380	2575	1905	2240	2380.00	0.00	0	0	2503	2371	2248	2116	1993	2310	2055	13	335	500	1340	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1955	20231018	21.74	5600	-57.50	20230103	1955	21.74	20231018	7700	-69.09	20221222	1955	21.74	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
106	20231113	161222	57	100.00	KONEX			N	N	N	N		N	2240	-80	5	-3.45	38900	18	150.00	2380	2380	2125	2665	1975	2320	2161.11	0.00	0	0	2436	2377	2321	2262	2206	2350	2235	13	345	500	1390	5	1	2677680	60	29.47	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.91	1955	20231018	14.58	5600	-60.00	20230103	1955	14.58	20231018	7700	-70.91	20221222	1955	14.58	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
107	20231113	151214	57	100.00	KONEX			N	N	N	N		N	2125	-195	5	-8.41	36660	17	141.67	2380	2380	2125	2665	1975	2320	2156.47	0.00	0	0	2436	2377	2321	2262	2206	2350	2235	13	345	500	1390	5	1	2677680	57	27.96	0.74	12	0.00	76.00	2889.00	7700	20221222	-72.40	1955	20231018	8.70	5600	-62.05	20230103	1955	8.70	20231018	7700	-72.40	20221222	1955	8.70	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
108	20231113	141216	57	100.00	KONEX			N	N	N	N		N	2380	60	2	2.59	2380	1	8.33	2380	2380	2380	2665	1975	2320	2380.00	0.00	0	0	2436	2377	2321	2262	2206	2350	2235	13	345	500	1390	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1955	20231018	21.74	5600	-57.50	20230103	1955	21.74	20231018	7700	-69.09	20221222	1955	21.74	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
109	20231113	131213	57	100.00	KONEX			N	N	N	N		N	2380	60	2	2.59	2380	1	8.33	2380	2380	2380	2665	1975	2320	2380.00	0.00	0	0	2436	2377	2321	2262	2206	2350	2235	13	345	500	1390	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1955	20231018	21.74	5600	-57.50	20230103	1955	21.74	20231018	7700	-69.09	20221222	1955	21.74	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
110	20231113	121219	57	100.00	KONEX			N	N	N	N		N	2380	60	2	2.59	2380	1	8.33	2380	2380	2380	2665	1975	2320	2380.00	0.00	0	0	2436	2377	2321	2262	2206	2350	2235	13	345	500	1390	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1955	20231018	21.74	5600	-57.50	20230103	1955	21.74	20231018	7700	-69.09	20221222	1955	21.74	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
111	20231113	111212	57	100.00	KONEX			N	N	N	N		N	2380	60	2	2.59	2380	1	8.33	2380	2380	2380	2665	1975	2320	2380.00	0.00	0	0	2436	2377	2321	2262	2206	2350	2235	13	345	500	1390	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1955	20231018	21.74	5600	-57.50	20230103	1955	21.74	20231018	7700	-69.09	20221222	1955	21.74	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
112	20231113	101210	57	100.00	KONEX			N	N	N	N		N	2380	60	2	2.59	2380	1	8.33	2380	2380	2380	2665	1975	2320	2380.00	0.00	0	0	2436	2377	2321	2262	2206	2350	2235	13	345	500	1390	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1955	20231018	21.74	5600	-57.50	20230103	1955	21.74	20231018	7700	-69.09	20221222	1955	21.74	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
113	20231113	091220	57	100.00	KONEX			N	N	N	N		N	2380	60	2	2.59	2380	1	8.33	2380	2380	2380	2665	1975	2320	2380.00	0.00	0	0	2436	2377	2321	2262	2206	2350	2235	13	345	500	1390	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1955	20231018	21.74	5600	-57.50	20230103	1955	21.74	20231018	7700	-69.09	20221222	1955	21.74	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
114	20231110	161232	57	100.00	KONEX			N	N	N	N		N	2320	120	2	5.45	27575	12	44.44	2380	2380	2265	2530	1870	2200	2297.92	0.00	0	0	2513	2356	2233	2076	1953	2295	2015	13	330	500	1320	5	1	2677680	62	30.53	0.80	12	0.00	76.00	2889.00	7700	20221222	-69.87	1955	20231018	18.67	5600	-58.57	20230103	1955	18.67	20231018	7700	-69.87	20221222	1955	18.67	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
115	20231110	151240	57	100.00	KONEX			N	N	N	N		N	2320	120	2	5.45	27575	12	44.44	2380	2380	2265	2530	1870	2200	2297.92	0.00	0	0	2513	2356	2233	2076	1953	2295	2015	13	330	500	1320	5	1	2677680	62	30.53	0.80	12	0.00	76.00	2889.00	7700	20221222	-69.87	1955	20231018	18.67	5600	-58.57	20230103	1955	18.67	20231018	7700	-69.87	20221222	1955	18.67	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
116	20231110	141223	57	100.00	KONEX			N	N	N	N		N	2320	120	2	5.45	27575	12	44.44	2380	2380	2265	2530	1870	2200	2297.92	0.00	0	0	2513	2356	2233	2076	1953	2295	2015	13	330	500	1320	5	1	2677680	62	30.53	0.80	12	0.00	76.00	2889.00	7700	20221222	-69.87	1955	20231018	18.67	5600	-58.57	20230103	1955	18.67	20231018	7700	-69.87	20221222	1955	18.67	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
117	20231110	131225	57	100.00	KONEX			N	N	N	N		N	2265	65	2	2.95	4645	2	7.41	2380	2380	2265	2530	1870	2200	2322.50	0.00	0	0	2513	2356	2233	2076	1953	2295	2015	13	330	500	1320	5	1	2677680	61	29.80	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.58	1955	20231018	15.86	5600	-59.55	20230103	1955	15.86	20231018	7700	-70.58	20221222	1955	15.86	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
118	20231110	121232	57	100.00	KONEX			N	N	N	N		N	2380	180	2	8.18	2380	1	3.70	2380	2380	2380	2530	1870	2200	2380.00	0.00	0	0	2513	2356	2233	2076	1953	2295	2015	13	330	500	1320	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1955	20231018	21.74	5600	-57.50	20230103	1955	21.74	20231018	7700	-69.09	20221222	1955	21.74	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
119	20231110	111209	57	100.00	KONEX			N	N	N	N		N	2380	180	2	8.18	2380	1	3.70	2380	2380	2380	2530	1870	2200	2380.00	0.00	0	0	2513	2356	2233	2076	1953	2295	2015	13	330	500	1320	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1955	20231018	21.74	5600	-57.50	20230103	1955	21.74	20231018	7700	-69.09	20221222	1955	21.74	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
120	20231110	101224	57	100.00	KONEX			N	N	N	N		N	2380	180	2	8.18	2380	1	3.70	2380	2380	2380	2530	1870	2200	2380.00	0.00	0	0	2513	2356	2233	2076	1953	2295	2015	13	330	500	1320	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1955	20231018	21.74	5600	-57.50	20230103	1955	21.74	20231018	7700	-69.09	20221222	1955	21.74	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
121	20231110	091202	57	100.00	KONEX			N	N	N	N		N	2380	180	2	8.18	2380	1	3.70	2380	2380	2380	2530	1870	2200	2380.00	0.00	0	0	2513	2356	2233	2076	1953	2295	2015	13	330	500	1320	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1955	20231018	21.74	5600	-57.50	20230103	1955	21.74	20231018	7700	-69.09	20221222	1955	21.74	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
122	20231109	161154	57	100.00	KONEX			N	N	N	N		N	2200	-165	5	-6.98	59715	27	1.07	2390	2390	2110	2715	2015	2365	2211.67	0.00	0	0	2548	2456	2273	2181	1998	2502	2227	13	350	500	1410	5	1	2677680	59	9.57	0.76	12	0.00	230.00	2889.00	7700	20221222	-71.43	1955	20231018	12.53	5600	-60.71	20230103	1955	12.53	20231018	7700	-71.43	20221222	1955	12.53	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
123	20231109	151154	57	100.00	KONEX			N	N	N	N		N	2200	-165	5	-6.98	53215	24	0.95	2390	2390	2110	2715	2015	2365	2217.29	0.00	0	0	2548	2456	2273	2181	1998	2502	2227	13	350	500	1410	5	1	2677680	59	9.57	0.76	12	0.00	230.00	2889.00	7700	20221222	-71.43	1955	20231018	12.53	5600	-60.71	20230103	1955	12.53	20231018	7700	-71.43	20221222	1955	12.53	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
124	20231109	141150	57	100.00	KONEX			N	N	N	N		N	2360	-5	5	-0.21	51015	23	0.91	2390	2390	2110	2715	2015	2365	2218.04	0.00	0	0	2548	2456	2273	2181	1998	2502	2227	13	350	500	1410	5	1	2677680	63	10.26	0.82	12	0.00	230.00	2889.00	7700	20221222	-69.35	1955	20231018	20.72	5600	-57.86	20230103	1955	20.72	20231018	7700	-69.35	20221222	1955	20.72	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
125	20231109	131154	57	100.00	KONEX			N	N	N	N		N	2155	-210	5	-8.88	44140	20	0.80	2390	2390	2110	2715	2015	2365	2207.00	0.00	0	0	2548	2456	2273	2181	1998	2502	2227	13	350	500	1410	5	1	2677680	58	9.37	0.75	12	0.00	230.00	2889.00	7700	20221222	-72.01	1955	20231018	10.23	5600	-61.52	20230103	1955	10.23	20231018	7700	-72.01	20221222	1955	10.23	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
126	20231109	121158	57	100.00	KONEX			N	N	N	N		N	2360	-5	5	-0.21	39825	18	0.72	2390	2390	2110	2715	2015	2365	2212.50	0.00	0	0	2548	2456	2273	2181	1998	2502	2227	13	350	500	1410	5	1	2677680	63	10.26	0.82	12	0.00	230.00	2889.00	7700	20221222	-69.35	1955	20231018	20.72	5600	-57.86	20230103	1955	20.72	20231018	7700	-69.35	20221222	1955	20.72	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
127	20231109	111154	57	100.00	KONEX			N	N	N	N		N	2115	-250	5	-10.57	32990	15	0.60	2390	2390	2110	2715	2015	2365	2199.33	0.00	0	0	2548	2456	2273	2181	1998	2502	2227	13	350	500	1410	5	1	2677680	57	9.20	0.73	12	0.00	230.00	2889.00	7700	20221222	-72.53	1955	20231018	8.18	5600	-62.23	20230103	1955	8.18	20231018	7700	-72.53	20221222	1955	8.18	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
128	20231109	101147	57	100.00	KONEX			N	N	N	N		N	2360	-5	5	-0.21	19810	9	0.36	2390	2390	2110	2715	2015	2365	2201.11	0.00	0	0	2548	2456	2273	2181	1998	2502	2227	13	350	500	1410	5	1	2677680	63	10.26	0.82	12	0.00	230.00	2889.00	7700	20221222	-69.35	1955	20231018	20.72	5600	-57.86	20230103	1955	20.72	20231018	7700	-69.35	20221222	1955	20.72	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
129	20231109	091156	57	100.00	KONEX			N	N	N	N		N	2390	25	2	1.06	2390	1	0.04	2390	2390	2390	2715	2015	2365	2390.00	0.00	0	0	2548	2456	2273	2181	1998	2502	2227	13	350	500	1410	5	1	2677680	64	10.39	0.83	12	0.00	230.00	2889.00	7700	20221222	-68.96	1955	20231018	22.25	5600	-57.32	20230103	1955	22.25	20231018	7700	-68.96	20221222	1955	22.25	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
130	20231108	161146	57	100.00	KONEX			N	N	N	N		N	2365	75	2	3.28	5348025	2515	491.21	2190	2365	2090	2630	1950	2290	2126.45	0.00	0	0	2490	2390	2245	2145	2000	2317	2072	13	340	500	1370	5	1	2677680	63	10.28	0.82	12	0.09	230.00	2889.00	7700	20221222	-69.29	1955	20231018	20.97	5600	-57.77	20230103	1955	20.97	20231018	7700	-69.29	20221222	1955	20.97	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
131	20231108	151150	57	100.00	KONEX			N	N	N	N		N	2190	-100	5	-4.37	4953070	2348	458.59	2190	2200	2090	2630	1950	2290	2109.48	0.00	0	0	2490	2390	2245	2145	2000	2317	2072	13	340	500	1370	5	1	2677680	59	9.52	0.76	12	0.09	230.00	2889.00	7700	20221222	-71.56	1955	20231018	12.02	5600	-60.89	20230103	1955	12.02	20231018	7700	-71.56	20221222	1955	12.02	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
132	20231108	141143	57	100.00	KONEX			N	N	N	N		N	2190	-100	5	-4.37	4953070	2348	458.59	2190	2200	2090	2630	1950	2290	2109.48	0.00	0	0	2490	2390	2245	2145	2000	2317	2072	13	340	500	1370	5	1	2677680	59	9.52	0.76	12	0.09	230.00	2889.00	7700	20221222	-71.56	1955	20231018	12.02	5600	-60.89	20230103	1955	12.02	20231018	7700	-71.56	20221222	1955	12.02	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
133	20231108	131140	57	100.00	KONEX			N	N	N	N		N	2120	-170	5	-7.42	1036580	481	93.95	2190	2200	2110	2630	1950	2290	2155.05	0.00	0	0	2490	2390	2245	2145	2000	2317	2072	13	340	500	1370	5	1	2677680	57	9.22	0.73	12	0.02	230.00	2889.00	7700	20221222	-72.47	1955	20231018	8.44	5600	-62.14	20230103	1955	8.44	20231018	7700	-72.47	20221222	1955	8.44	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
134	20231108	121138	57	100.00	KONEX			N	N	N	N		N	2195	-95	5	-4.15	1006505	467	91.21	2190	2200	2155	2630	1950	2290	2155.26	0.00	0	0	2490	2390	2245	2145	2000	2317	2072	13	340	500	1370	5	1	2677680	59	9.54	0.76	12	0.02	230.00	2889.00	7700	20221222	-71.49	1955	20231018	12.28	5600	-60.80	20230103	1955	12.28	20231018	7700	-71.49	20221222	1955	12.28	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
135	20231108	111147	57	100.00	KONEX			N	N	N	N		N	2190	-100	5	-4.37	2190	1	0.20	2190	2190	2190	2630	1950	2290	2190.00	0.00	0	0	2490	2390	2245	2145	2000	2317	2072	13	340	500	1370	5	1	2677680	59	9.52	0.76	12	0.00	230.00	2889.00	7700	20221222	-71.56	1955	20231018	12.02	5600	-60.89	20230103	1955	12.02	20231018	7700	-71.56	20221222	1955	12.02	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
136	20231108	101143	57	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2490	2390	2245	2145	2000	2317	2072	13	340	500	1370	5	1	2677680	61	9.96	0.79	12	0.00	230.00	2889.00	7700	20221222	-70.26	1955	20231018	17.14	5600	-59.11	20230103	1955	17.14	20231018	7700	-70.26	20221222	1955	17.14	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
137	20231108	091141	57	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2490	2390	2245	2145	2000	2317	2072	13	340	500	1370	5	1	2677680	61	9.96	0.79	12	0.00	230.00	2889.00	7700	20221222	-70.26	1955	20231018	17.14	5600	-59.11	20230103	1955	17.14	20231018	7700	-70.26	20221222	1955	17.14	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
138	20231107	161142	57	100.00	KONEX			N	N	N	N		N	2290	-10	5	-0.43	1075635	512	108.25	2345	2345	2100	2645	1955	2300	2100.85	0.00	0	0	2473	2386	2278	2191	2083	2332	2137	13	345	500	1380	5	1	2677680	61	9.96	0.79	12	0.02	230.00	2889.00	7700	20221222	-70.26	1955	20231018	17.14	5600	-59.11	20230103	1955	17.14	20231018	7700	-70.26	20221222	1955	17.14	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
139	20231107	151147	57	100.00	KONEX			N	N	N	N		N	2290	-10	5	-0.43	1075635	512	108.25	2345	2345	2100	2645	1955	2300	2100.85	0.00	0	0	2473	2386	2278	2191	2083	2332	2137	13	345	500	1380	5	1	2677680	61	9.96	0.79	12	0.02	230.00	2889.00	7700	20221222	-70.26	1955	20231018	17.14	5600	-59.11	20230103	1955	17.14	20231018	7700	-70.26	20221222	1955	17.14	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
140	20231107	141146	57	100.00	KONEX			N	N	N	N		N	2345	45	2	1.96	2345	1	0.21	2345	2345	2345	2645	1955	2300	2345.00	0.00	0	0	2473	2386	2278	2191	2083	2332	2137	13	345	500	1380	5	1	2677680	63	10.20	0.81	12	0.00	230.00	2889.00	7700	20221222	-69.55	1955	20231018	19.95	5600	-58.12	20230103	1955	19.95	20231018	7700	-69.55	20221222	1955	19.95	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
141	20231107	131149	57	100.00	KONEX			N	N	N	N		N	2345	45	2	1.96	2345	1	0.21	2345	2345	2345	2645	1955	2300	2345.00	0.00	0	0	2473	2386	2278	2191	2083	2332	2137	13	345	500	1380	5	1	2677680	63	10.20	0.81	12	0.00	230.00	2889.00	7700	20221222	-69.55	1955	20231018	19.95	5600	-58.12	20230103	1955	19.95	20231018	7700	-69.55	20221222	1955	19.95	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
142	20231107	121140	57	100.00	KONEX			N	N	N	N		N	2345	45	2	1.96	2345	1	0.21	2345	2345	2345	2645	1955	2300	2345.00	0.00	0	0	2473	2386	2278	2191	2083	2332	2137	13	345	500	1380	5	1	2677680	63	10.20	0.81	12	0.00	230.00	2889.00	7700	20221222	-69.55	1955	20231018	19.95	5600	-58.12	20230103	1955	19.95	20231018	7700	-69.55	20221222	1955	19.95	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
143	20231107	111141	57	100.00	KONEX			N	N	N	N		N	2345	45	2	1.96	2345	1	0.21	2345	2345	2345	2645	1955	2300	2345.00	0.00	0	0	2473	2386	2278	2191	2083	2332	2137	13	345	500	1380	5	1	2677680	63	10.20	0.81	12	0.00	230.00	2889.00	7700	20221222	-69.55	1955	20231018	19.95	5600	-58.12	20230103	1955	19.95	20231018	7700	-69.55	20221222	1955	19.95	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
144	20231107	101154	57	100.00	KONEX			N	N	N	N		N	2345	45	2	1.96	2345	1	0.21	2345	2345	2345	2645	1955	2300	2345.00	0.00	0	0	2473	2386	2278	2191	2083	2332	2137	13	345	500	1380	5	1	2677680	63	10.20	0.81	12	0.00	230.00	2889.00	7700	20221222	-69.55	1955	20231018	19.95	5600	-58.12	20230103	1955	19.95	20231018	7700	-69.55	20221222	1955	19.95	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
145	20231107	091129	57	100.00	KONEX			N	N	N	N		N	2345	45	2	1.96	2345	1	0.21	2345	2345	2345	2645	1955	2300	2345.00	0.00	0	0	2473	2386	2278	2191	2083	2332	2137	13	345	500	1380	5	1	2677680	63	10.20	0.81	12	0.00	230.00	2889.00	7700	20221222	-69.55	1955	20231018	19.95	5600	-58.12	20230103	1955	19.95	20231018	7700	-69.55	20221222	1955	19.95	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
146	20231106	161116	57	100.00	KONEX			N	N	N	N		N	2300	65	2	2.91	1026865	473	24.05	2365	2365	2170	2570	1900	2235	2170.96	0.00	0	0	2458	2346	2218	2106	1978	2282	2042	13	335	500	1340	5	1	2677680	62	10.00	0.80	12	0.02	230.00	2889.00	7700	20221222	-70.13	1955	20231018	17.65	5600	-58.93	20230103	1955	17.65	20231018	7700	-70.13	20221222	1955	17.65	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
147	20231106	151122	57	100.00	KONEX			N	N	N	N		N	2300	65	2	2.91	1026865	473	24.05	2365	2365	2170	2570	1900	2235	2170.96	0.00	0	0	2458	2346	2218	2106	1978	2282	2042	13	335	500	1340	5	1	2677680	62	10.00	0.80	12	0.02	230.00	2889.00	7700	20221222	-70.13	1955	20231018	17.65	5600	-58.93	20230103	1955	17.65	20231018	7700	-70.13	20221222	1955	17.65	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
148	20231106	141115	57	100.00	KONEX			N	N	N	N		N	2365	130	2	5.82	2365	1	0.05	2365	2365	2365	2570	1900	2235	2365.00	0.00	0	0	2458	2346	2218	2106	1978	2282	2042	13	335	500	1340	5	1	2677680	63	10.28	0.82	12	0.00	230.00	2889.00	7700	20221222	-69.29	1955	20231018	20.97	5600	-57.77	20230103	1955	20.97	20231018	7700	-69.29	20221222	1955	20.97	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
149	20231106	131127	57	100.00	KONEX			N	N	N	N		N	2365	130	2	5.82	2365	1	0.05	2365	2365	2365	2570	1900	2235	2365.00	0.00	0	0	2458	2346	2218	2106	1978	2282	2042	13	335	500	1340	5	1	2677680	63	10.28	0.82	12	0.00	230.00	2889.00	7700	20221222	-69.29	1955	20231018	20.97	5600	-57.77	20230103	1955	20.97	20231018	7700	-69.29	20221222	1955	20.97	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
150	20231106	121123	57	100.00	KONEX			N	N	N	N		N	2365	130	2	5.82	2365	1	0.05	2365	2365	2365	2570	1900	2235	2365.00	0.00	0	0	2458	2346	2218	2106	1978	2282	2042	13	335	500	1340	5	1	2677680	63	10.28	0.82	12	0.00	230.00	2889.00	7700	20221222	-69.29	1955	20231018	20.97	5600	-57.77	20230103	1955	20.97	20231018	7700	-69.29	20221222	1955	20.97	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
151	20231106	111121	57	100.00	KONEX			N	N	N	N		N	2365	130	2	5.82	2365	1	0.05	2365	2365	2365	2570	1900	2235	2365.00	0.00	0	0	2458	2346	2218	2106	1978	2282	2042	13	335	500	1340	5	1	2677680	63	10.28	0.82	12	0.00	230.00	2889.00	7700	20221222	-69.29	1955	20231018	20.97	5600	-57.77	20230103	1955	20.97	20231018	7700	-69.29	20221222	1955	20.97	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
152	20231106	101054	57	100.00	KONEX			N	N	N	N		N	2365	130	2	5.82	2365	1	0.05	2365	2365	2365	2570	1900	2235	2365.00	0.00	0	0	2458	2346	2218	2106	1978	2282	2042	13	335	500	1340	5	1	2677680	63	10.28	0.82	12	0.00	230.00	2889.00	7700	20221222	-69.29	1955	20231018	20.97	5600	-57.77	20230103	1955	20.97	20231018	7700	-69.29	20221222	1955	20.97	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
153	20231106	091118	57	100.00	KONEX			N	N	N	N		N	2365	130	2	5.82	2365	1	0.05	2365	2365	2365	2570	1900	2235	2365.00	0.00	0	0	2458	2346	2218	2106	1978	2282	2042	13	335	500	1340	5	1	2677680	63	10.28	0.82	12	0.00	230.00	2889.00	7700	20221222	-69.29	1955	20231018	20.97	5600	-57.77	20230103	1955	20.97	20231018	7700	-69.29	20221222	1955	20.97	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
154	20231103	161107	57	100.00	KONEX			N	N	N	N		N	2235	5	2	0.22	4134480	1967	620.50	2330	2330	2090	2560	1900	2230	2101.92	0.00	0	0	2396	2312	2256	2172	2116	2285	2145	13	330	500	1330	5	1	2677680	60	9.72	0.77	12	0.07	230.00	2889.00	7700	20221222	-70.97	1955	20231018	14.32	5600	-60.09	20230103	1955	14.32	20231018	7700	-70.97	20221222	1955	14.32	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
155	20231103	151102	57	100.00	KONEX			N	N	N	N		N	2235	5	2	0.22	4134480	1967	620.50	2330	2330	2090	2560	1900	2230	2101.92	0.00	0	0	2396	2312	2256	2172	2116	2285	2145	13	330	500	1330	5	1	2677680	60	9.72	0.77	12	0.07	230.00	2889.00	7700	20221222	-70.97	1955	20231018	14.32	5600	-60.09	20230103	1955	14.32	20231018	7700	-70.97	20221222	1955	14.32	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
156	20231103	141104	57	100.00	KONEX			N	N	N	N		N	2325	95	2	4.26	3108415	1482	467.51	2330	2330	2090	2560	1900	2230	2097.45	0.00	0	0	2396	2312	2256	2172	2116	2285	2145	13	330	500	1330	5	1	2677680	62	10.11	0.80	12	0.06	230.00	2889.00	7700	20221222	-69.81	1955	20231018	18.93	5600	-58.48	20230103	1955	18.93	20231018	7700	-69.81	20221222	1955	18.93	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
157	20231103	131102	57	100.00	KONEX			N	N	N	N		N	2325	95	2	4.26	3108415	1482	467.51	2330	2330	2090	2560	1900	2230	2097.45	0.00	0	0	2396	2312	2256	2172	2116	2285	2145	13	330	500	1330	5	1	2677680	62	10.11	0.80	12	0.06	230.00	2889.00	7700	20221222	-69.81	1955	20231018	18.93	5600	-58.48	20230103	1955	18.93	20231018	7700	-69.81	20221222	1955	18.93	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
158	20231103	121059	57	100.00	KONEX			N	N	N	N		N	2325	95	2	4.26	3108415	1482	467.51	2330	2330	2090	2560	1900	2230	2097.45	0.00	0	0	2396	2312	2256	2172	2116	2285	2145	13	330	500	1330	5	1	2677680	62	10.11	0.80	12	0.06	230.00	2889.00	7700	20221222	-69.81	1955	20231018	18.93	5600	-58.48	20230103	1955	18.93	20231018	7700	-69.81	20221222	1955	18.93	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
159	20231103	111110	57	100.00	KONEX			N	N	N	N		N	2325	95	2	4.26	3108415	1482	467.51	2330	2330	2090	2560	1900	2230	2097.45	0.00	0	0	2396	2312	2256	2172	2116	2285	2145	13	330	500	1330	5	1	2677680	62	10.11	0.80	12	0.06	230.00	2889.00	7700	20221222	-69.81	1955	20231018	18.93	5600	-58.48	20230103	1955	18.93	20231018	7700	-69.81	20221222	1955	18.93	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
160	20231103	101052	57	100.00	KONEX			N	N	N	N		N	2325	95	2	4.26	3108415	1482	467.51	2330	2330	2090	2560	1900	2230	2097.45	0.00	0	0	2396	2312	2256	2172	2116	2285	2145	13	330	500	1330	5	1	2677680	62	10.11	0.80	12	0.06	230.00	2889.00	7700	20221222	-69.81	1955	20231018	18.93	5600	-58.48	20230103	1955	18.93	20231018	7700	-69.81	20221222	1955	18.93	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
161	20231103	091055	57	100.00	KONEX			N	N	N	N		N	2330	100	2	4.48	2330	1	0.32	2330	2330	2330	2560	1900	2230	2330.00	0.00	0	0	2396	2312	2256	2172	2116	2285	2145	13	330	500	1330	5	1	2677680	62	10.13	0.81	12	0.00	230.00	2889.00	7700	20221222	-69.74	1955	20231018	19.18	5600	-58.39	20230103	1955	19.18	20231018	7700	-69.74	20221222	1955	19.18	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
162	20231102	161054	57	100.00	KONEX			N	N	N	N		N	2230	-15	5	-0.67	702830	317	2438.46	2340	2340	2200	2580	1910	2245	2217.13	0.00	0	0	2395	2320	2235	2160	2075	2277	2117	13	335	500	1340	5	1	2677680	60	9.70	0.77	12	0.01	230.00	2889.00	7700	20221222	-71.04	1955	20231018	14.07	5600	-60.18	20230103	1955	14.07	20231018	7700	-71.04	20221222	1955	14.07	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
163	20231102	151107	57	100.00	KONEX			N	N	N	N		N	2230	-15	5	-0.67	702830	317	2438.46	2340	2340	2200	2580	1910	2245	2217.13	0.00	0	0	2395	2320	2235	2160	2075	2277	2117	13	335	500	1340	5	1	2677680	60	9.70	0.77	12	0.01	230.00	2889.00	7700	20221222	-71.04	1955	20231018	14.07	5600	-60.18	20230103	1955	14.07	20231018	7700	-71.04	20221222	1955	14.07	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
164	20231102	141052	57	100.00	KONEX			N	N	N	N		N	2225	-20	5	-0.89	498125	225	1730.77	2340	2340	2200	2580	1910	2245	2213.89	0.00	0	0	2395	2320	2235	2160	2075	2277	2117	13	335	500	1340	5	1	2677680	60	9.67	0.77	12	0.01	230.00	2889.00	7700	20221222	-71.10	1955	20231018	13.81	5600	-60.27	20230103	1955	13.81	20231018	7700	-71.10	20221222	1955	13.81	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
165	20231102	131053	57	100.00	KONEX			N	N	N	N		N	2225	-20	5	-0.89	268960	122	938.46	2340	2340	2200	2580	1910	2245	2204.59	0.00	0	0	2395	2320	2235	2160	2075	2277	2117	13	335	500	1340	5	1	2677680	60	9.67	0.77	12	0.00	230.00	2889.00	7700	20221222	-71.10	1955	20231018	13.81	5600	-60.27	20230103	1955	13.81	20231018	7700	-71.10	20221222	1955	13.81	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
166	20231102	121051	57	100.00	KONEX			N	N	N	N		N	2225	-20	5	-0.89	268960	122	938.46	2340	2340	2200	2580	1910	2245	2204.59	0.00	0	0	2395	2320	2235	2160	2075	2277	2117	13	335	500	1340	5	1	2677680	60	9.67	0.77	12	0.00	230.00	2889.00	7700	20221222	-71.10	1955	20231018	13.81	5600	-60.27	20230103	1955	13.81	20231018	7700	-71.10	20221222	1955	13.81	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
167	20231102	111049	57	100.00	KONEX			N	N	N	N		N	2340	95	2	4.23	2340	1	7.69	2340	2340	2340	2580	1910	2245	2340.00	0.00	0	0	2395	2320	2235	2160	2075	2277	2117	13	335	500	1340	5	1	2677680	63	10.17	0.81	12	0.00	230.00	2889.00	7700	20221222	-69.61	1955	20231018	19.69	5600	-58.21	20230103	1955	19.69	20231018	7700	-69.61	20221222	1955	19.69	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
168	20231102	101051	57	100.00	KONEX			N	N	N	N		N	2340	95	2	4.23	2340	1	7.69	2340	2340	2340	2580	1910	2245	2340.00	0.00	0	0	2395	2320	2235	2160	2075	2277	2117	13	335	500	1340	5	1	2677680	63	10.17	0.81	12	0.00	230.00	2889.00	7700	20221222	-69.61	1955	20231018	19.69	5600	-58.21	20230103	1955	19.69	20231018	7700	-69.61	20221222	1955	19.69	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
169	20231102	091057	57	100.00	KONEX			N	N	N	N		N	2340	95	2	4.23	2340	1	7.69	2340	2340	2340	2580	1910	2245	2340.00	0.00	0	0	2395	2320	2235	2160	2075	2277	2117	13	335	500	1340	5	1	2677680	63	10.17	0.81	12	0.00	230.00	2889.00	7700	20221222	-69.61	1955	20231018	19.69	5600	-58.21	20230103	1955	19.69	20231018	7700	-69.61	20221222	1955	19.69	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
170	20231101	161046	57	100.00	KONEX			N	N	N	N		N	2245	55	2	2.51	29425	13	2.58	2295	2310	2150	2515	1865	2190	2263.46	0.00	0	0	2373	2281	2233	2141	2093	2257	2117	13	325	500	1310	5	1	2677680	60	9.76	0.78	12	0.00	230.00	2889.00	7700	20221222	-70.84	1955	20231018	14.83	5600	-59.91	20230103	1955	14.83	20231018	7700	-70.84	20221222	1955	14.83	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
171	20231101	151046	57	100.00	KONEX			N	N	N	N		N	2245	55	2	2.51	29425	13	2.58	2295	2310	2150	2515	1865	2190	2263.46	0.00	0	0	2373	2281	2233	2141	2093	2257	2117	13	325	500	1310	5	1	2677680	60	9.76	0.78	12	0.00	230.00	2889.00	7700	20221222	-70.84	1955	20231018	14.83	5600	-59.91	20230103	1955	14.83	20231018	7700	-70.84	20221222	1955	14.83	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
172	20231101	141038	57	100.00	KONEX			N	N	N	N		N	2245	55	2	2.51	29425	13	2.58	2295	2310	2150	2515	1865	2190	2263.46	0.00	0	0	2373	2281	2233	2141	2093	2257	2117	13	325	500	1310	5	1	2677680	60	9.76	0.78	12	0.00	230.00	2889.00	7700	20221222	-70.84	1955	20231018	14.83	5600	-59.91	20230103	1955	14.83	20231018	7700	-70.84	20221222	1955	14.83	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
173	20231101	131047	57	100.00	KONEX			N	N	N	N		N	2245	55	2	2.51	29425	13	2.58	2295	2310	2150	2515	1865	2190	2263.46	0.00	0	0	2373	2281	2233	2141	2093	2257	2117	13	325	500	1310	5	1	2677680	60	9.76	0.78	12	0.00	230.00	2889.00	7700	20221222	-70.84	1955	20231018	14.83	5600	-59.91	20230103	1955	14.83	20231018	7700	-70.84	20221222	1955	14.83	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
174	20231101	121113	57	100.00	KONEX			N	N	N	N		N	2240	50	2	2.28	27180	12	2.38	2295	2310	2150	2515	1865	2190	2265.00	0.00	0	0	2373	2281	2233	2141	2093	2257	2117	13	325	500	1310	5	1	2677680	60	9.74	0.78	12	0.00	230.00	2889.00	7700	20221222	-70.91	1955	20231018	14.58	5600	-60.00	20230103	1955	14.58	20231018	7700	-70.91	20221222	1955	14.58	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
175	20231101	111121	57	100.00	KONEX			N	N	N	N		N	2310	120	2	5.48	15980	7	1.39	2295	2310	2150	2515	1865	2190	2282.86	0.00	0	0	2373	2281	2233	2141	2093	2257	2117	13	325	500	1310	5	1	2677680	62	10.04	0.80	12	0.00	230.00	2889.00	7700	20221222	-70.00	1955	20231018	18.16	5600	-58.75	20230103	1955	18.16	20231018	7700	-70.00	20221222	1955	18.16	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
176	20231101	101102	57	100.00	KONEX			N	N	N	N		N	2310	120	2	5.48	15980	7	1.39	2295	2310	2150	2515	1865	2190	2282.86	0.00	0	0	2373	2281	2233	2141	2093	2257	2117	13	325	500	1310	5	1	2677680	62	10.04	0.80	12	0.00	230.00	2889.00	7700	20221222	-70.00	1955	20231018	18.16	5600	-58.75	20230103	1955	18.16	20231018	7700	-70.00	20221222	1955	18.16	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
177	20231101	091106	57	100.00	KONEX			N	N	N	N		N	2310	120	2	5.48	9210	4	0.79	2295	2310	2295	2515	1865	2190	2302.50	0.00	0	0	2373	2281	2233	2141	2093	2257	2117	13	325	500	1310	5	1	2677680	62	10.04	0.80	12	0.00	230.00	2889.00	7700	20221222	-70.00	1955	20231018	18.16	5600	-58.75	20230103	1955	18.16	20231018	7700	-70.00	20221222	1955	18.16	20231018	0.00	N	448780	500	13 억		0	N	N	0	N	00	N