KissMeData/122830/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	160848	57	100.00	KONEX			N	N	N	N		N	1190	1	2	0.08	5918470	5052	272.20	1185	1190	1150	1367	1011	1189	1171.51	0.00	0	0	1202	1195	1188	1181	1174	1192	1178	33	178	100	730	1	1	32751985	390	198.33	4.28	12	0.02	6.00	278.00	1880	20230329	-36.70	1000	20230426	19.00	1880	-36.70	20230329	1000	19.00	20230426	1880	-36.70	20230329	1000	19.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
3	20231130	150848	57	100.00	KONEX			N	N	N	N		N	1190	1	2	0.08	5918470	5052	272.20	1185	1190	1150	1367	1011	1189	1171.51	0.00	0	0	1202	1195	1188	1181	1174	1192	1178	33	178	100	730	1	1	32751985	390	198.33	4.28	12	0.02	6.00	278.00	1880	20230329	-36.70	1000	20230426	19.00	1880	-36.70	20230329	1000	19.00	20230426	1880	-36.70	20230329	1000	19.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
4	20231130	140844	57	100.00	KONEX			N	N	N	N		N	1180	-9	5	-0.76	4061468	3483	187.66	1185	1189	1150	1367	1011	1189	1166.08	0.00	0	0	1202	1195	1188	1181	1174	1192	1178	33	178	100	730	1	1	32751985	386	196.67	4.24	12	0.01	6.00	278.00	1880	20230329	-37.23	1000	20230426	18.00	1880	-37.23	20230329	1000	18.00	20230426	1880	-37.23	20230329	1000	18.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
5	20231130	130842	57	100.00	KONEX			N	N	N	N		N	1180	-9	5	-0.76	4061468	3483	187.66	1185	1189	1150	1367	1011	1189	1166.08	0.00	0	0	1202	1195	1188	1181	1174	1192	1178	33	178	100	730	1	1	32751985	386	196.67	4.24	12	0.01	6.00	278.00	1880	20230329	-37.23	1000	20230426	18.00	1880	-37.23	20230329	1000	18.00	20230426	1880	-37.23	20230329	1000	18.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
6	20231130	120854	57	100.00	KONEX			N	N	N	N		N	1180	-9	5	-0.76	4061468	3483	187.66	1185	1189	1150	1367	1011	1189	1166.08	0.00	0	0	1202	1195	1188	1181	1174	1192	1178	33	178	100	730	1	1	32751985	386	196.67	4.24	12	0.01	6.00	278.00	1880	20230329	-37.23	1000	20230426	18.00	1880	-37.23	20230329	1000	18.00	20230426	1880	-37.23	20230329	1000	18.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
7	20231130	110850	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	1636489	1381	74.41	1185	1189	1185	1367	1011	1189	1185.00	0.00	0	0	1202	1195	1188	1181	1174	1192	1178	33	178	100	730	1	1	32751985	389	198.17	4.28	12	0.00	6.00	278.00	1880	20230329	-36.76	1000	20230426	18.90	1880	-36.76	20230329	1000	18.90	20230426	1880	-36.76	20230329	1000	18.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
8	20231130	100843	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1202	1195	1188	1181	1174	1192	1178	33	178	100	730	1	1	32751985	389	198.17	4.28	12	0.00	6.00	278.00	1880	20230329	-36.76	1000	20230426	18.90	1880	-36.76	20230329	1000	18.90	20230426	1880	-36.76	20230329	1000	18.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
9	20231130	090845	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1202	1195	1188	1181	1174	1192	1178	33	178	100	730	1	1	32751985	389	198.17	4.28	12	0.00	6.00	278.00	1880	20230329	-36.76	1000	20230426	18.90	1880	-36.76	20230329	1000	18.90	20230426	1880	-36.76	20230329	1000	18.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
10	20231129	160840	57	100.00	KONEX			N	N	N	N		N	1189	4	2	0.34	2198699	1856	43.93	1195	1195	1181	1362	1008	1185	1184.64	0.00	0	0	1228	1206	1178	1156	1128	1192	1142	33	177	100	730	1	1	32751985	389	198.17	4.28	12	0.01	6.00	278.00	1880	20230329	-36.76	1000	20230426	18.90	1880	-36.76	20230329	1000	18.90	20230426	1880	-36.76	20230329	1000	18.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
11	20231129	150848	57	100.00	KONEX			N	N	N	N		N	1189	4	2	0.34	2198699	1856	43.93	1195	1195	1181	1362	1008	1185	1184.64	0.00	0	0	1228	1206	1178	1156	1128	1192	1142	33	177	100	730	1	1	32751985	389	198.17	4.28	12	0.01	6.00	278.00	1880	20230329	-36.76	1000	20230426	18.90	1880	-36.76	20230329	1000	18.90	20230426	1880	-36.76	20230329	1000	18.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
12	20231129	140842	57	100.00	KONEX			N	N	N	N		N	1185	0	3	0.00	1051615	888	21.02	1195	1195	1181	1362	1008	1185	1184.25	0.00	0	0	1228	1206	1178	1156	1128	1192	1142	33	177	100	730	1	1	32751985	388	197.50	4.26	12	0.00	6.00	278.00	1880	20230329	-36.97	1000	20230426	18.50	1880	-36.97	20230329	1000	18.50	20230426	1880	-36.97	20230329	1000	18.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
13	20231129	130843	57	100.00	KONEX			N	N	N	N		N	1181	-4	5	-0.34	1038580	877	20.76	1195	1195	1181	1362	1008	1185	1184.24	0.00	0	0	1228	1206	1178	1156	1128	1192	1142	33	177	100	730	1	1	32751985	387	196.83	4.25	12	0.00	6.00	278.00	1880	20230329	-37.18	1000	20230426	18.10	1880	-37.18	20230329	1000	18.10	20230426	1880	-37.18	20230329	1000	18.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
14	20231129	120845	57	100.00	KONEX			N	N	N	N		N	1185	0	3	0.00	22650	19	0.45	1195	1195	1185	1362	1008	1185	1192.11	0.00	0	0	1228	1206	1178	1156	1128	1192	1142	33	177	100	730	1	1	32751985	388	197.50	4.26	12	0.00	6.00	278.00	1880	20230329	-36.97	1000	20230426	18.50	1880	-36.97	20230329	1000	18.50	20230426	1880	-36.97	20230329	1000	18.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
15	20231129	110845	57	100.00	KONEX			N	N	N	N		N	1195	10	2	0.84	13145	11	0.26	1195	1195	1195	1362	1008	1185	1195.00	0.00	0	0	1228	1206	1178	1156	1128	1192	1142	33	177	100	730	1	1	32751985	391	199.17	4.30	12	0.00	6.00	278.00	1880	20230329	-36.44	1000	20230426	19.50	1880	-36.44	20230329	1000	19.50	20230426	1880	-36.44	20230329	1000	19.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
16	20231129	100843	57	100.00	KONEX			N	N	N	N		N	1195	10	2	0.84	13145	11	0.26	1195	1195	1195	1362	1008	1185	1195.00	0.00	0	0	1228	1206	1178	1156	1128	1192	1142	33	177	100	730	1	1	32751985	391	199.17	4.30	12	0.00	6.00	278.00	1880	20230329	-36.44	1000	20230426	19.50	1880	-36.44	20230329	1000	19.50	20230426	1880	-36.44	20230329	1000	19.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
17	20231129	090839	57	100.00	KONEX			N	N	N	N		N	1195	10	2	0.84	1195	1	0.02	1195	1195	1195	1362	1008	1185	1195.00	0.00	0	0	1228	1206	1178	1156	1128	1192	1142	33	177	100	730	1	1	32751985	391	199.17	4.30	12	0.00	6.00	278.00	1880	20230329	-36.44	1000	20230426	19.50	1880	-36.44	20230329	1000	19.50	20230426	1880	-36.44	20230329	1000	19.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
18	20231128	160840	57	100.00	KONEX			N	N	N	N		N	1185	-9	5	-0.75	4969554	4225	14.79	1200	1200	1150	1373	1015	1194	1176.23	0.00	0	0	1479	1336	1244	1101	1009	1290	1055	33	179	100	740	1	1	32751985	388	197.50	4.26	12	0.01	6.00	278.00	1880	20230329	-36.97	1000	20230426	18.50	1880	-36.97	20230329	1000	18.50	20230426	1880	-36.97	20230329	1000	18.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
19	20231128	150745	57	100.00	KONEX			N	N	N	N		N	1185	-9	5	-0.75	4969554	4225	14.79	1200	1200	1150	1373	1015	1194	1176.23	0.00	0	0	1479	1336	1244	1101	1009	1290	1055	33	179	100	740	1	1	32751985	388	197.50	4.26	12	0.01	6.00	278.00	1880	20230329	-36.97	1000	20230426	18.50	1880	-36.97	20230329	1000	18.50	20230426	1880	-36.97	20230329	1000	18.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
20	20231128	140840	57	100.00	KONEX			N	N	N	N		N	1172	-22	5	-1.84	4208321	3577	12.52	1200	1200	1150	1373	1015	1194	1176.49	0.00	0	0	1479	1336	1244	1101	1009	1290	1055	33	179	100	740	1	1	32751985	384	195.33	4.22	12	0.01	6.00	278.00	1880	20230329	-37.66	1000	20230426	17.20	1880	-37.66	20230329	1000	17.20	20230426	1880	-37.66	20230329	1000	17.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
21	20231128	130834	57	100.00	KONEX			N	N	N	N		N	1189	-5	5	-0.42	2883990	2452	8.58	1200	1200	1150	1373	1015	1194	1176.18	0.00	0	0	1479	1336	1244	1101	1009	1290	1055	33	179	100	740	1	1	32751985	389	198.17	4.28	12	0.01	6.00	278.00	1880	20230329	-36.76	1000	20230426	18.90	1880	-36.76	20230329	1000	18.90	20230426	1880	-36.76	20230329	1000	18.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
22	20231128	120839	57	100.00	KONEX			N	N	N	N		N	1190	-4	5	-0.34	2111140	1802	6.31	1200	1200	1150	1373	1015	1194	1171.55	0.00	0	0	1479	1336	1244	1101	1009	1290	1055	33	179	100	740	1	1	32751985	390	198.33	4.28	12	0.01	6.00	278.00	1880	20230329	-36.70	1000	20230426	19.00	1880	-36.70	20230329	1000	19.00	20230426	1880	-36.70	20230329	1000	19.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
23	20231128	110839	57	100.00	KONEX			N	N	N	N		N	1150	-44	5	-3.69	2109950	1801	6.31	1200	1200	1150	1373	1015	1194	1171.54	0.00	0	0	1479	1336	1244	1101	1009	1290	1055	33	179	100	740	1	1	32751985	377	191.67	4.14	12	0.01	6.00	278.00	1880	20230329	-38.83	1000	20230426	15.00	1880	-38.83	20230329	1000	15.00	20230426	1880	-38.83	20230329	1000	15.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
24	20231128	100836	57	100.00	KONEX			N	N	N	N		N	1200	6	2	0.50	1200	1	0.00	1200	1200	1200	1373	1015	1194	1200.00	0.00	0	0	1479	1336	1244	1101	1009	1290	1055	33	179	100	740	1	1	32751985	393	200.00	4.32	12	0.00	6.00	278.00	1880	20230329	-36.17	1000	20230426	20.00	1880	-36.17	20230329	1000	20.00	20230426	1880	-36.17	20230329	1000	20.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
25	20231128	090836	57	100.00	KONEX			N	N	N	N		N	1200	6	2	0.50	1200	1	0.00	1200	1200	1200	1373	1015	1194	1200.00	0.00	0	0	1479	1336	1244	1101	1009	1290	1055	33	179	100	740	1	1	32751985	393	200.00	4.32	12	0.00	6.00	278.00	1880	20230329	-36.17	1000	20230426	20.00	1880	-36.17	20230329	1000	20.00	20230426	1880	-36.17	20230329	1000	20.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
26	20231127	160833	57	100.00	KONEX			N	N	N	N		N	1194	-51	5	-4.10	34153924	28564	952133.31	1244	1387	1152	1431	1059	1245	1195.70	0.00	0	0	1315	1279	1262	1226	1209	1271	1218	33	186	100	770	1	1	32751985	391	199.00	4.29	12	0.09	6.00	278.00	1880	20230329	-36.49	1000	20230426	19.40	1880	-36.49	20230329	1000	19.40	20230426	1880	-36.49	20230329	1000	19.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
27	20231127	150836	57	100.00	KONEX			N	N	N	N		N	1194	-51	5	-4.10	34001092	28436	947866.69	1244	1387	1152	1431	1059	1245	1195.71	0.00	0	0	1315	1279	1262	1226	1209	1271	1218	33	186	100	770	1	1	32751985	391	199.00	4.29	12	0.09	6.00	278.00	1880	20230329	-36.49	1000	20230426	19.40	1880	-36.49	20230329	1000	19.40	20230426	1880	-36.49	20230329	1000	19.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
28	20231127	140841	57	100.00	KONEX			N	N	N	N		N	1200	-45	5	-3.61	28434343	23792	793066.62	1244	1387	1152	1431	1059	1245	1195.12	0.00	0	0	1315	1279	1262	1226	1209	1271	1218	33	186	100	770	1	1	32751985	393	200.00	4.32	12	0.07	6.00	278.00	1880	20230329	-36.17	1000	20230426	20.00	1880	-36.17	20230329	1000	20.00	20230426	1880	-36.17	20230329	1000	20.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
29	20231127	130839	57	100.00	KONEX			N	N	N	N		N	1199	-46	5	-3.69	10756922	8968	298933.31	1244	1387	1152	1431	1059	1245	1199.48	0.00	0	0	1315	1279	1262	1226	1209	1271	1218	33	186	100	770	1	1	32751985	393	199.83	4.31	12	0.03	6.00	278.00	1880	20230329	-36.22	1000	20230426	19.90	1880	-36.22	20230329	1000	19.90	20230426	1880	-36.22	20230329	1000	19.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
30	20231127	120841	57	100.00	KONEX			N	N	N	N		N	1299	54	2	4.34	592215	467	15566.67	1244	1387	1152	1431	1059	1245	1268.13	0.00	0	0	1315	1279	1262	1226	1209	1271	1218	33	186	100	770	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	1880	20230329	-30.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	1880	-30.90	20230329	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
31	20231127	110828	57	100.00	KONEX			N	N	N	N		N	1316	71	2	5.70	332415	267	8900.00	1244	1387	1152	1431	1059	1245	1245.00	0.00	0	0	1315	1279	1262	1226	1209	1271	1218	33	186	100	770	1	1	32751985	431	219.33	4.73	12	0.00	6.00	278.00	1880	20230329	-30.00	1000	20230426	31.60	1880	-30.00	20230329	1000	31.60	20230426	1880	-30.00	20230329	1000	31.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
32	20231127	100826	57	100.00	KONEX			N	N	N	N		N	1316	71	2	5.70	332415	267	8900.00	1244	1387	1152	1431	1059	1245	1245.00	0.00	0	0	1315	1279	1262	1226	1209	1271	1218	33	186	100	770	1	1	32751985	431	219.33	4.73	12	0.00	6.00	278.00	1880	20230329	-30.00	1000	20230426	31.60	1880	-30.00	20230329	1000	31.60	20230426	1880	-30.00	20230329	1000	31.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
33	20231127	090830	57	100.00	KONEX			N	N	N	N		N	1387	142	2	11.41	329947	265	8833.33	1244	1387	1244	1431	1059	1245	1245.08	0.00	0	0	1315	1279	1262	1226	1209	1271	1218	33	186	100	770	1	1	32751985	454	231.17	4.99	12	0.00	6.00	278.00	1880	20230329	-26.22	1000	20230426	38.70	1880	-26.22	20230329	1000	38.70	20230426	1880	-26.22	20230329	1000	38.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
34	20231124	160822	57	100.00	KONEX			N	N	N	N		N	1245	46	2	3.84	3788	3	1.49	1298	1298	1245	1378	1020	1199	1262.67	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	33	179	100	740	1	1	32751985	408	207.50	4.48	12	0.00	6.00	278.00	1880	20230329	-33.78	1000	20230426	24.50	1880	-33.78	20230329	1000	24.50	20230426	1880	-33.78	20230329	1000	24.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
35	20231124	150831	57	100.00	KONEX			N	N	N	N		N	1245	46	2	3.84	3788	3	1.49	1298	1298	1245	1378	1020	1199	1262.67	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	33	179	100	740	1	1	32751985	408	207.50	4.48	12	0.00	6.00	278.00	1880	20230329	-33.78	1000	20230426	24.50	1880	-33.78	20230329	1000	24.50	20230426	1880	-33.78	20230329	1000	24.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
36	20231124	140831	57	100.00	KONEX			N	N	N	N		N	1245	46	2	3.84	2543	2	1.00	1298	1298	1245	1378	1020	1199	1271.50	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	33	179	100	740	1	1	32751985	408	207.50	4.48	12	0.00	6.00	278.00	1880	20230329	-33.78	1000	20230426	24.50	1880	-33.78	20230329	1000	24.50	20230426	1880	-33.78	20230329	1000	24.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
37	20231124	130827	57	100.00	KONEX			N	N	N	N		N	1245	46	2	3.84	2543	2	1.00	1298	1298	1245	1378	1020	1199	1271.50	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	33	179	100	740	1	1	32751985	408	207.50	4.48	12	0.00	6.00	278.00	1880	20230329	-33.78	1000	20230426	24.50	1880	-33.78	20230329	1000	24.50	20230426	1880	-33.78	20230329	1000	24.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
38	20231124	120833	57	100.00	KONEX			N	N	N	N		N	1298	99	2	8.26	1298	1	0.50	1298	1298	1298	1378	1020	1199	1298.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	33	179	100	740	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	1880	20230329	-30.96	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	1880	-30.96	20230329	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
39	20231124	110830	57	100.00	KONEX			N	N	N	N		N	1298	99	2	8.26	1298	1	0.50	1298	1298	1298	1378	1020	1199	1298.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	33	179	100	740	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	1880	20230329	-30.96	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	1880	-30.96	20230329	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
40	20231124	100828	57	100.00	KONEX			N	N	N	N		N	1298	99	2	8.26	1298	1	0.50	1298	1298	1298	1378	1020	1199	1298.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	33	179	100	740	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	1880	20230329	-30.96	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	1880	-30.96	20230329	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
41	20231124	090826	57	100.00	KONEX			N	N	N	N		N	1298	99	2	8.26	1298	1	0.50	1298	1298	1298	1378	1020	1199	1298.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	33	179	100	740	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	1880	20230329	-30.96	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	1880	-30.96	20230329	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
42	20231123	160817	57	100.00	KONEX			N	N	N	N		N	1199	9	2	0.76	241000	201	0.76	1200	1200	1199	1368	1012	1190	1199.00	0.00	0	0	1411	1300	1225	1114	1039	1263	1077	33	178	100	730	1	1	32751985	393	199.83	4.31	12	0.00	6.00	278.00	1880	20230329	-36.22	1000	20230426	19.90	1880	-36.22	20230329	1000	19.90	20230426	1880	-36.22	20230329	1000	19.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
43	20231123	150844	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	1200	1	0.00	1200	1200	1200	1368	1012	1190	1200.00	0.00	0	0	1411	1300	1225	1114	1039	1263	1077	33	178	100	730	1	1	32751985	393	200.00	4.32	12	0.00	6.00	278.00	1880	20230329	-36.17	1000	20230426	20.00	1880	-36.17	20230329	1000	20.00	20230426	1880	-36.17	20230329	1000	20.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
44	20231123	140841	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	1200	1	0.00	1200	1200	1200	1368	1012	1190	1200.00	0.00	0	0	1411	1300	1225	1114	1039	1263	1077	33	178	100	730	1	1	32751985	393	200.00	4.32	12	0.00	6.00	278.00	1880	20230329	-36.17	1000	20230426	20.00	1880	-36.17	20230329	1000	20.00	20230426	1880	-36.17	20230329	1000	20.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
45	20231123	130842	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	1200	1	0.00	1200	1200	1200	1368	1012	1190	1200.00	0.00	0	0	1411	1300	1225	1114	1039	1263	1077	33	178	100	730	1	1	32751985	393	200.00	4.32	12	0.00	6.00	278.00	1880	20230329	-36.17	1000	20230426	20.00	1880	-36.17	20230329	1000	20.00	20230426	1880	-36.17	20230329	1000	20.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
46	20231123	120829	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	1200	1	0.00	1200	1200	1200	1368	1012	1190	1200.00	0.00	0	0	1411	1300	1225	1114	1039	1263	1077	33	178	100	730	1	1	32751985	393	200.00	4.32	12	0.00	6.00	278.00	1880	20230329	-36.17	1000	20230426	20.00	1880	-36.17	20230329	1000	20.00	20230426	1880	-36.17	20230329	1000	20.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
47	20231123	110849	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	1200	1	0.00	1200	1200	1200	1368	1012	1190	1200.00	0.00	0	0	1411	1300	1225	1114	1039	1263	1077	33	178	100	730	1	1	32751985	393	200.00	4.32	12	0.00	6.00	278.00	1880	20230329	-36.17	1000	20230426	20.00	1880	-36.17	20230329	1000	20.00	20230426	1880	-36.17	20230329	1000	20.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
48	20231123	100831	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	1200	1	0.00	1200	1200	1200	1368	1012	1190	1200.00	0.00	0	0	1411	1300	1225	1114	1039	1263	1077	33	178	100	730	1	1	32751985	393	200.00	4.32	12	0.00	6.00	278.00	1880	20230329	-36.17	1000	20230426	20.00	1880	-36.17	20230329	1000	20.00	20230426	1880	-36.17	20230329	1000	20.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
49	20231123	090828	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	1200	1	0.00	1200	1200	1200	1368	1012	1190	1200.00	0.00	0	0	1411	1300	1225	1114	1039	1263	1077	33	178	100	730	1	1	32751985	393	200.00	4.32	12	0.00	6.00	278.00	1880	20230329	-36.17	1000	20230426	20.00	1880	-36.17	20230329	1000	20.00	20230426	1880	-36.17	20230329	1000	20.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
50	20231122	160758	57	100.00	KONEX			N	N	N	N		N	1190	-10	5	-0.83	31594542	26418	71.43	1336	1336	1150	1380	1020	1200	1195.95	0.00	0	0	1250	1224	1212	1186	1174	1219	1181	33	180	100	740	1	1	32751985	390	198.33	4.28	12	0.08	6.00	278.00	1880	20230329	-36.70	1000	20230426	19.00	1880	-36.70	20230329	1000	19.00	20230426	1880	-36.70	20230329	1000	19.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
51	20231122	150813	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	30761542	25718	69.54	1336	1336	1150	1380	1020	1200	1196.11	0.00	0	0	1250	1224	1212	1186	1174	1219	1181	33	180	100	740	1	1	32751985	393	200.00	4.32	12	0.08	6.00	278.00	1880	20230329	-36.17	1000	20230426	20.00	1880	-36.17	20230329	1000	20.00	20230426	1880	-36.17	20230329	1000	20.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
52	20231122	140805	57	100.00	KONEX			N	N	N	N		N	1212	12	2	1.00	17808892	14921	40.35	1336	1336	1150	1380	1020	1200	1193.55	0.00	0	0	1250	1224	1212	1186	1174	1219	1181	33	180	100	740	1	1	32751985	397	202.00	4.36	12	0.05	6.00	278.00	1880	20230329	-35.53	1000	20230426	21.20	1880	-35.53	20230329	1000	21.20	20230426	1880	-35.53	20230329	1000	21.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
53	20231122	130834	57	100.00	KONEX			N	N	N	N		N	1199	-1	5	-0.08	10998364	9244	25.00	1336	1336	1150	1380	1020	1200	1189.78	0.00	0	0	1250	1224	1212	1186	1174	1219	1181	33	180	100	740	1	1	32751985	393	199.83	4.31	12	0.03	6.00	278.00	1880	20230329	-36.22	1000	20230426	19.90	1880	-36.22	20230329	1000	19.90	20230426	1880	-36.22	20230329	1000	19.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
54	20231122	120838	57	100.00	KONEX			N	N	N	N		N	1199	-1	5	-0.08	10998364	9244	25.00	1336	1336	1150	1380	1020	1200	1189.78	0.00	0	0	1250	1224	1212	1186	1174	1219	1181	33	180	100	740	1	1	32751985	393	199.83	4.31	12	0.03	6.00	278.00	1880	20230329	-36.22	1000	20230426	19.90	1880	-36.22	20230329	1000	19.90	20230426	1880	-36.22	20230329	1000	19.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
55	20231122	110915	57	100.00	KONEX			N	N	N	N		N	1199	-1	5	-0.08	10692619	8989	24.31	1336	1336	1150	1380	1020	1200	1189.52	0.00	0	0	1250	1224	1212	1186	1174	1219	1181	33	180	100	740	1	1	32751985	393	199.83	4.31	12	0.03	6.00	278.00	1880	20230329	-36.22	1000	20230426	19.90	1880	-36.22	20230329	1000	19.90	20230426	1880	-36.22	20230329	1000	19.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
56	20231122	100848	57	100.00	KONEX			N	N	N	N		N	1225	25	2	2.08	4563161	3802	10.28	1336	1336	1200	1380	1020	1200	1200.20	0.00	0	0	1250	1224	1212	1186	1174	1219	1181	33	180	100	740	1	1	32751985	401	204.17	4.41	12	0.01	6.00	278.00	1880	20230329	-34.84	1000	20230426	22.50	1880	-34.84	20230329	1000	22.50	20230426	1880	-34.84	20230329	1000	22.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
57	20231122	090805	57	100.00	KONEX			N	N	N	N		N	1336	136	2	11.33	1336	1	0.00	1336	1336	1336	1380	1020	1200	1336.00	0.00	0	0	1250	1224	1212	1186	1174	1219	1181	33	180	100	740	1	1	32751985	438	222.67	4.81	12	0.00	6.00	278.00	1880	20230329	-28.94	1000	20230426	33.60	1880	-28.94	20230329	1000	33.60	20230426	1880	-28.94	20230329	1000	33.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
58	20231121	160809	57	100.00	KONEX			N	N	N	N		N	1200	-38	5	-3.07	44627726	36983	70.00	1238	1238	1200	1423	1053	1238	1206.71	0.00	0	0	1343	1290	1245	1192	1147	1268	1170	33	185	100	760	1	1	32751985	393	200.00	4.32	12	0.11	6.00	278.00	1880	20230329	-36.17	1000	20230426	20.00	1880	-36.17	20230329	1000	20.00	20230426	1880	-36.17	20230329	1000	20.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
59	20231121	150809	57	100.00	KONEX			N	N	N	N		N	1200	-38	5	-3.07	39467726	32683	61.86	1238	1238	1200	1423	1053	1238	1207.59	0.00	0	0	1343	1290	1245	1192	1147	1268	1170	33	185	100	760	1	1	32751985	393	200.00	4.32	12	0.10	6.00	278.00	1880	20230329	-36.17	1000	20230426	20.00	1880	-36.17	20230329	1000	20.00	20230426	1880	-36.17	20230329	1000	20.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
60	20231121	140800	57	100.00	KONEX			N	N	N	N		N	1215	-23	5	-1.86	31942676	26413	49.99	1238	1238	1200	1423	1053	1238	1209.35	0.00	0	0	1343	1290	1245	1192	1147	1268	1170	33	185	100	760	1	1	32751985	398	202.50	4.37	12	0.08	6.00	278.00	1880	20230329	-35.37	1000	20230426	21.50	1880	-35.37	20230329	1000	21.50	20230426	1880	-35.37	20230329	1000	21.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
61	20231121	130755	57	100.00	KONEX			N	N	N	N		N	1200	-38	5	-3.07	31941461	26412	49.99	1238	1238	1200	1423	1053	1238	1209.35	0.00	0	0	1343	1290	1245	1192	1147	1268	1170	33	185	100	760	1	1	32751985	393	200.00	4.32	12	0.08	6.00	278.00	1880	20230329	-36.17	1000	20230426	20.00	1880	-36.17	20230329	1000	20.00	20230426	1880	-36.17	20230329	1000	20.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
62	20231121	120754	57	100.00	KONEX			N	N	N	N		N	1227	-11	5	-0.89	25637861	21159	40.05	1238	1238	1200	1423	1053	1238	1211.68	0.00	0	0	1343	1290	1245	1192	1147	1268	1170	33	185	100	760	1	1	32751985	402	204.50	4.41	12	0.06	6.00	278.00	1880	20230329	-34.73	1000	20230426	22.70	1880	-34.73	20230329	1000	22.70	20230426	1880	-34.73	20230329	1000	22.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
63	20231121	110750	57	100.00	KONEX			N	N	N	N		N	1227	-11	5	-0.89	25637861	21159	40.05	1238	1238	1200	1423	1053	1238	1211.68	0.00	0	0	1343	1290	1245	1192	1147	1268	1170	33	185	100	760	1	1	32751985	402	204.50	4.41	12	0.06	6.00	278.00	1880	20230329	-34.73	1000	20230426	22.70	1880	-34.73	20230329	1000	22.70	20230426	1880	-34.73	20230329	1000	22.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
64	20231121	100732	57	100.00	KONEX			N	N	N	N		N	1233	-5	5	-0.40	4068748	3304	6.25	1238	1238	1203	1423	1053	1238	1231.46	0.00	0	0	1343	1290	1245	1192	1147	1268	1170	33	185	100	760	1	1	32751985	404	205.50	4.44	12	0.01	6.00	278.00	1880	20230329	-34.41	1000	20230426	23.30	1880	-34.41	20230329	1000	23.30	20230426	1880	-34.41	20230329	1000	23.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
65	20231121	090743	57	100.00	KONEX			N	N	N	N		N	1238	0	3	0.00	4952	4	0.01	1238	1238	1238	1423	1053	1238	1238.00	0.00	0	0	1343	1290	1245	1192	1147	1268	1170	33	185	100	760	1	1	32751985	405	206.33	4.45	12	0.00	6.00	278.00	1880	20230329	-34.15	1000	20230426	23.80	1880	-34.15	20230329	1000	23.80	20230426	1880	-34.15	20230329	1000	23.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
66	20231120	160748	57	100.00	KONEX			N	N	N	N		N	1238	-17	5	-1.35	63847088	52835	658.63	1298	1298	1200	1443	1067	1255	1208.42	0.00	0	0	1335	1294	1259	1218	1183	1277	1201	33	188	100	770	1	1	32751985	405	206.33	4.45	12	0.16	6.00	278.00	1880	20230329	-34.15	1000	20230426	23.80	1880	-34.15	20230329	1000	23.80	20230426	1880	-34.15	20230329	1000	23.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
67	20231120	150755	57	100.00	KONEX			N	N	N	N		N	1238	-17	5	-1.35	60158911	49764	620.34	1298	1298	1200	1443	1067	1255	1208.88	0.00	0	0	1335	1294	1259	1218	1183	1277	1201	33	188	100	770	1	1	32751985	405	206.33	4.45	12	0.15	6.00	278.00	1880	20230329	-34.15	1000	20230426	23.80	1880	-34.15	20230329	1000	23.80	20230426	1880	-34.15	20230329	1000	23.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
68	20231120	140753	57	100.00	KONEX			N	N	N	N		N	1239	-16	5	-1.27	52228159	43158	538.00	1298	1298	1200	1443	1067	1255	1210.16	0.00	0	0	1335	1294	1259	1218	1183	1277	1201	33	188	100	770	1	1	32751985	406	206.50	4.46	12	0.13	6.00	278.00	1880	20230329	-34.10	1000	20230426	23.90	1880	-34.10	20230329	1000	23.90	20230426	1880	-34.10	20230329	1000	23.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
69	20231120	130748	57	100.00	KONEX			N	N	N	N		N	1249	-6	5	-0.48	34714338	28657	357.23	1298	1298	1210	1443	1067	1255	1211.37	0.00	0	0	1335	1294	1259	1218	1183	1277	1201	33	188	100	770	1	1	32751985	409	208.17	4.49	12	0.09	6.00	278.00	1880	20230329	-33.56	1000	20230426	24.90	1880	-33.56	20230329	1000	24.90	20230426	1880	-33.56	20230329	1000	24.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
70	20231120	120750	57	100.00	KONEX			N	N	N	N		N	1270	15	2	1.20	575821	453	5.65	1298	1298	1250	1443	1067	1255	1271.13	0.00	0	0	1335	1294	1259	1218	1183	1277	1201	33	188	100	770	1	1	32751985	416	211.67	4.57	12	0.00	6.00	278.00	1880	20230329	-32.45	1000	20230426	27.00	1880	-32.45	20230329	1000	27.00	20230426	1880	-32.45	20230329	1000	27.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
71	20231120	110750	57	100.00	KONEX			N	N	N	N		N	1279	24	2	1.91	419531	328	4.09	1298	1298	1279	1443	1067	1255	1279.06	0.00	0	0	1335	1294	1259	1218	1183	1277	1201	33	188	100	770	1	1	32751985	419	213.17	4.60	12	0.00	6.00	278.00	1880	20230329	-31.97	1000	20230426	27.90	1880	-31.97	20230329	1000	27.90	20230426	1880	-31.97	20230329	1000	27.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
72	20231120	100745	57	100.00	KONEX			N	N	N	N		N	1298	43	2	3.43	1298	1	0.01	1298	1298	1298	1443	1067	1255	1298.00	0.00	0	0	1335	1294	1259	1218	1183	1277	1201	33	188	100	770	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	1880	20230329	-30.96	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	1880	-30.96	20230329	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
73	20231120	090754	57	100.00	KONEX			N	N	N	N		N	1298	43	2	3.43	1298	1	0.01	1298	1298	1298	1443	1067	1255	1298.00	0.00	0	0	1335	1294	1259	1218	1183	1277	1201	33	188	100	770	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	1880	20230329	-30.96	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	1880	-30.96	20230329	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
74	20231117	160809	57	100.00	KONEX			N	N	N	N		N	1255	-2	5	-0.16	9943423	8022	2285.47	1300	1300	1224	1445	1069	1257	1239.52	0.00	0	0	1302	1279	1267	1244	1232	1273	1238	33	188	100	770	1	1	32751985	411	209.17	4.51	12	0.02	6.00	278.00	1880	20230329	-33.24	1000	20230426	25.50	1880	-33.24	20230329	1000	25.50	20230426	1880	-33.24	20230329	1000	25.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
75	20231117	150814	57	100.00	KONEX			N	N	N	N		N	1255	-2	5	-0.16	9943423	8022	2285.47	1300	1300	1224	1445	1069	1257	1239.52	0.00	0	0	1302	1279	1267	1244	1232	1273	1238	33	188	100	770	1	1	32751985	411	209.17	4.51	12	0.02	6.00	278.00	1880	20230329	-33.24	1000	20230426	25.50	1880	-33.24	20230329	1000	25.50	20230426	1880	-33.24	20230329	1000	25.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
76	20231117	140809	57	100.00	KONEX			N	N	N	N		N	1259	2	2	0.16	6079353	4931	1404.84	1300	1300	1224	1445	1069	1257	1232.88	0.00	0	0	1302	1279	1267	1244	1232	1273	1238	33	188	100	770	1	1	32751985	412	209.83	4.53	12	0.02	6.00	278.00	1880	20230329	-33.03	1000	20230426	25.90	1880	-33.03	20230329	1000	25.90	20230426	1880	-33.03	20230329	1000	25.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
77	20231117	130809	57	100.00	KONEX			N	N	N	N		N	1275	18	2	1.43	1490943	1206	343.59	1300	1300	1224	1445	1069	1257	1236.27	0.00	0	0	1302	1279	1267	1244	1232	1273	1238	33	188	100	770	1	1	32751985	418	212.50	4.59	12	0.00	6.00	278.00	1880	20230329	-32.18	1000	20230426	27.50	1880	-32.18	20230329	1000	27.50	20230426	1880	-32.18	20230329	1000	27.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
78	20231117	120809	57	100.00	KONEX			N	N	N	N		N	1289	32	2	2.55	1427193	1156	329.34	1300	1300	1224	1445	1069	1257	1234.60	0.00	0	0	1302	1279	1267	1244	1232	1273	1238	33	188	100	770	1	1	32751985	422	214.83	4.64	12	0.00	6.00	278.00	1880	20230329	-31.44	1000	20230426	28.90	1880	-31.44	20230329	1000	28.90	20230426	1880	-31.44	20230329	1000	28.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
79	20231117	110813	57	100.00	KONEX			N	N	N	N		N	1290	33	2	2.63	192614	154	43.87	1300	1300	1224	1445	1069	1257	1250.74	0.00	0	0	1302	1279	1267	1244	1232	1273	1238	33	188	100	770	1	1	32751985	423	215.00	4.64	12	0.00	6.00	278.00	1880	20230329	-31.38	1000	20230426	29.00	1880	-31.38	20230329	1000	29.00	20230426	1880	-31.38	20230329	1000	29.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
80	20231117	100810	57	100.00	KONEX			N	N	N	N		N	1300	43	2	3.42	128600	102	29.06	1300	1300	1260	1445	1069	1257	1260.78	0.00	0	0	1302	1279	1267	1244	1232	1273	1238	33	188	100	770	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	1880	20230329	-30.85	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	1880	-30.85	20230329	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
81	20231117	090812	57	100.00	KONEX			N	N	N	N		N	1300	43	2	3.42	1300	1	0.28	1300	1300	1300	1445	1069	1257	1300.00	0.00	0	0	1302	1279	1267	1244	1232	1273	1238	33	188	100	770	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	1880	20230329	-30.85	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	1880	-30.85	20230329	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
82	20231116	160810	57	100.00	KONEX			N	N	N	N		N	1257	-48	5	-3.68	447607	351	1.55	1290	1290	1255	1500	1110	1305	1275.23	0.00	0	0	1357	1330	1278	1251	1199	1344	1265	33	195	100	800	1	1	32751985	412	209.50	4.52	12	0.00	6.00	278.00	1880	20230329	-33.14	1000	20230426	25.70	1880	-33.14	20230329	1000	25.70	20230426	1880	-33.14	20230329	1000	25.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
83	20231116	150805	57	100.00	KONEX			N	N	N	N		N	1255	-50	5	-3.83	361010	282	1.25	1290	1290	1255	1500	1110	1305	1280.18	0.00	0	0	1357	1330	1278	1251	1199	1344	1265	33	195	100	800	1	1	32751985	411	209.17	4.51	12	0.00	6.00	278.00	1880	20230329	-33.24	1000	20230426	25.50	1880	-33.24	20230329	1000	25.50	20230426	1880	-33.24	20230329	1000	25.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
84	20231116	140744	57	100.00	KONEX			N	N	N	N		N	1290	-15	5	-1.15	258000	200	0.89	1290	1290	1290	1500	1110	1305	1290.00	0.00	0	0	1357	1330	1278	1251	1199	1344	1265	33	195	100	800	1	1	32751985	423	215.00	4.64	12	0.00	6.00	278.00	1880	20230329	-31.38	1000	20230426	29.00	1880	-31.38	20230329	1000	29.00	20230426	1880	-31.38	20230329	1000	29.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
85	20231116	130804	57	100.00	KONEX			N	N	N	N		N	1290	-15	5	-1.15	258000	200	0.89	1290	1290	1290	1500	1110	1305	1290.00	0.00	0	0	1357	1330	1278	1251	1199	1344	1265	33	195	100	800	1	1	32751985	423	215.00	4.64	12	0.00	6.00	278.00	1880	20230329	-31.38	1000	20230426	29.00	1880	-31.38	20230329	1000	29.00	20230426	1880	-31.38	20230329	1000	29.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
86	20231116	120807	57	100.00	KONEX			N	N	N	N		N	1290	-15	5	-1.15	258000	200	0.89	1290	1290	1290	1500	1110	1305	1290.00	0.00	0	0	1357	1330	1278	1251	1199	1344	1265	33	195	100	800	1	1	32751985	423	215.00	4.64	12	0.00	6.00	278.00	1880	20230329	-31.38	1000	20230426	29.00	1880	-31.38	20230329	1000	29.00	20230426	1880	-31.38	20230329	1000	29.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
87	20231116	110804	57	100.00	KONEX			N	N	N	N		N	1290	-15	5	-1.15	258000	200	0.89	1290	1290	1290	1500	1110	1305	1290.00	0.00	0	0	1357	1330	1278	1251	1199	1344	1265	33	195	100	800	1	1	32751985	423	215.00	4.64	12	0.00	6.00	278.00	1880	20230329	-31.38	1000	20230426	29.00	1880	-31.38	20230329	1000	29.00	20230426	1880	-31.38	20230329	1000	29.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
88	20231116	100805	57	100.00	KONEX			N	N	N	N		N	1305	0	3	0.00	0	0	0.00	0	0	0	1500	1110	1305	0.00	0.00	0	0	1357	1330	1278	1251	1199	1344	1265	33	195	100	800	1	1	32751985	427	217.50	4.69	12	0.00	6.00	278.00	1880	20230329	-30.59	1000	20230426	30.50	1880	-30.59	20230329	1000	30.50	20230426	1880	-30.59	20230329	1000	30.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
89	20231116	090807	57	100.00	KONEX			N	N	N	N		N	1305	0	3	0.00	0	0	0.00	0	0	0	1500	1110	1305	0.00	0.00	0	0	1357	1330	1278	1251	1199	1344	1265	33	195	100	800	1	1	32751985	427	217.50	4.69	12	0.00	6.00	278.00	1880	20230329	-30.59	1000	20230426	30.50	1880	-30.59	20230329	1000	30.50	20230426	1880	-30.59	20230329	1000	30.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
90	20231115	160713	57	100.00	KONEX			N	N	N	N		N	1305	49	2	3.90	28562233	22592	673.99	1255	1305	1226	1444	1068	1256	1264.26	0.00	0	0	1380	1317	1270	1207	1160	1294	1184	33	188	100	770	1	1	32751985	427	217.50	4.69	12	0.07	6.00	278.00	1880	20230329	-30.59	1000	20230426	30.50	1880	-30.59	20230329	1000	30.50	20230426	1880	-30.59	20230329	1000	30.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
91	20231115	150819	57	100.00	KONEX			N	N	N	N		N	1305	49	2	3.90	28562233	22592	673.99	1255	1305	1226	1444	1068	1256	1264.26	0.00	0	0	1380	1317	1270	1207	1160	1294	1184	33	188	100	770	1	1	32751985	427	217.50	4.69	12	0.07	6.00	278.00	1880	20230329	-30.59	1000	20230426	30.50	1880	-30.59	20230329	1000	30.50	20230426	1880	-30.59	20230329	1000	30.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
92	20231115	140815	57	100.00	KONEX			N	N	N	N		N	1226	-30	5	-2.39	199516	159	4.74	1255	1255	1226	1444	1068	1256	1254.82	0.00	0	0	1380	1317	1270	1207	1160	1294	1184	33	188	100	770	1	1	32751985	402	204.33	4.41	12	0.00	6.00	278.00	1880	20230329	-34.79	1000	20230426	22.60	1880	-34.79	20230329	1000	22.60	20230426	1880	-34.79	20230329	1000	22.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
93	20231115	130817	57	100.00	KONEX			N	N	N	N		N	1255	-1	5	-0.08	198290	158	4.71	1255	1255	1255	1444	1068	1256	1255.00	0.00	0	0	1380	1317	1270	1207	1160	1294	1184	33	188	100	770	1	1	32751985	411	209.17	4.51	12	0.00	6.00	278.00	1880	20230329	-33.24	1000	20230426	25.50	1880	-33.24	20230329	1000	25.50	20230426	1880	-33.24	20230329	1000	25.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
94	20231115	120819	57	100.00	KONEX			N	N	N	N		N	1255	-1	5	-0.08	198290	158	4.71	1255	1255	1255	1444	1068	1256	1255.00	0.00	0	0	1380	1317	1270	1207	1160	1294	1184	33	188	100	770	1	1	32751985	411	209.17	4.51	12	0.00	6.00	278.00	1880	20230329	-33.24	1000	20230426	25.50	1880	-33.24	20230329	1000	25.50	20230426	1880	-33.24	20230329	1000	25.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
95	20231115	110826	57	100.00	KONEX			N	N	N	N		N	1255	-1	5	-0.08	20080	16	0.48	1255	1255	1255	1444	1068	1256	1255.00	0.00	0	0	1380	1317	1270	1207	1160	1294	1184	33	188	100	770	1	1	32751985	411	209.17	4.51	12	0.00	6.00	278.00	1880	20230329	-33.24	1000	20230426	25.50	1880	-33.24	20230329	1000	25.50	20230426	1880	-33.24	20230329	1000	25.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
96	20231115	100821	57	100.00	KONEX			N	N	N	N		N	1255	-1	5	-0.08	18825	15	0.45	1255	1255	1255	1444	1068	1256	1255.00	0.00	0	0	1380	1317	1270	1207	1160	1294	1184	33	188	100	770	1	1	32751985	411	209.17	4.51	12	0.00	6.00	278.00	1880	20230329	-33.24	1000	20230426	25.50	1880	-33.24	20230329	1000	25.50	20230426	1880	-33.24	20230329	1000	25.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
97	20231115	090812	57	100.00	KONEX			N	N	N	N		N	1256	0	3	0.00	0	0	0.00	0	0	0	1444	1068	1256	0.00	0.00	0	0	1380	1317	1270	1207	1160	1294	1184	33	188	100	770	1	1	32751985	411	209.33	4.52	12	0.00	6.00	278.00	1880	20230329	-33.19	1000	20230426	25.60	1880	-33.19	20230329	1000	25.60	20230426	1880	-33.19	20230329	1000	25.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
98	20231114	160802	57	100.00	KONEX			N	N	N	N		N	1256	-13	5	-1.02	4124169	3352	31.09	1333	1333	1223	1459	1079	1269	1230.36	0.00	0	0	1399	1334	1272	1207	1145	1303	1176	33	190	100	780	1	1	32751985	411	209.33	4.52	12	0.01	6.00	278.00	1880	20230329	-33.19	1000	20230426	25.60	1880	-33.19	20230329	1000	25.60	20230426	1880	-33.19	20230329	1000	25.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
99	20231114	150804	57	100.00	KONEX			N	N	N	N		N	1250	-19	5	-1.50	3937913	3203	29.71	1333	1333	1223	1459	1079	1269	1229.45	0.00	0	0	1399	1334	1272	1207	1145	1303	1176	33	190	100	780	1	1	32751985	409	208.33	4.50	12	0.01	6.00	278.00	1880	20230329	-33.51	1000	20230426	25.00	1880	-33.51	20230329	1000	25.00	20230426	1880	-33.51	20230329	1000	25.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
100	20231114	140803	57	100.00	KONEX			N	N	N	N		N	1250	-19	5	-1.50	1412903	1151	10.68	1333	1333	1223	1459	1079	1269	1227.54	0.00	0	0	1399	1334	1272	1207	1145	1303	1176	33	190	100	780	1	1	32751985	409	208.33	4.50	12	0.00	6.00	278.00	1880	20230329	-33.51	1000	20230426	25.00	1880	-33.51	20230329	1000	25.00	20230426	1880	-33.51	20230329	1000	25.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
101	20231114	130805	57	100.00	KONEX			N	N	N	N		N	1260	-9	5	-0.71	128593	102	0.95	1333	1333	1260	1459	1079	1269	1260.72	0.00	0	0	1399	1334	1272	1207	1145	1303	1176	33	190	100	780	1	1	32751985	413	210.00	4.53	12	0.00	6.00	278.00	1880	20230329	-32.98	1000	20230426	26.00	1880	-32.98	20230329	1000	26.00	20230426	1880	-32.98	20230329	1000	26.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
102	20231114	120807	57	100.00	KONEX			N	N	N	N		N	1260	-9	5	-0.71	127333	101	0.94	1333	1333	1260	1459	1079	1269	1260.72	0.00	0	0	1399	1334	1272	1207	1145	1303	1176	33	190	100	780	1	1	32751985	413	210.00	4.53	12	0.00	6.00	278.00	1880	20230329	-32.98	1000	20230426	26.00	1880	-32.98	20230329	1000	26.00	20230426	1880	-32.98	20230329	1000	26.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
103	20231114	110815	57	100.00	KONEX			N	N	N	N		N	1333	64	2	5.04	1333	1	0.01	1333	1333	1333	1459	1079	1269	1333.00	0.00	0	0	1399	1334	1272	1207	1145	1303	1176	33	190	100	780	1	1	32751985	437	222.17	4.79	12	0.00	6.00	278.00	1880	20230329	-29.10	1000	20230426	33.30	1880	-29.10	20230329	1000	33.30	20230426	1880	-29.10	20230329	1000	33.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
104	20231114	100806	57	100.00	KONEX			N	N	N	N		N	1333	64	2	5.04	1333	1	0.01	1333	1333	1333	1459	1079	1269	1333.00	0.00	0	0	1399	1334	1272	1207	1145	1303	1176	33	190	100	780	1	1	32751985	437	222.17	4.79	12	0.00	6.00	278.00	1880	20230329	-29.10	1000	20230426	33.30	1880	-29.10	20230329	1000	33.30	20230426	1880	-29.10	20230329	1000	33.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
105	20231114	090758	57	100.00	KONEX			N	N	N	N		N	1333	64	2	5.04	1333	1	0.01	1333	1333	1333	1459	1079	1269	1333.00	0.00	0	0	1399	1334	1272	1207	1145	1303	1176	33	190	100	780	1	1	32751985	437	222.17	4.79	12	0.00	6.00	278.00	1880	20230329	-29.10	1000	20230426	33.30	1880	-29.10	20230329	1000	33.30	20230426	1880	-29.10	20230329	1000	33.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
106	20231113	160752	57	100.00	KONEX			N	N	N	N		N	1269	-1	5	-0.08	13175281	10781	103.47	1337	1337	1210	1460	1080	1270	1222.08	0.00	0	0	1396	1333	1268	1205	1140	1300	1172	33	190	100	780	1	1	32751985	416	211.50	4.56	12	0.03	6.00	278.00	1880	20230329	-32.50	1000	20230426	26.90	1880	-32.50	20230329	1000	26.90	20230426	1880	-32.50	20230329	1000	26.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
107	20231113	150750	57	100.00	KONEX			N	N	N	N		N	1269	-1	5	-0.08	13175281	10781	103.47	1337	1337	1210	1460	1080	1270	1222.08	0.00	0	0	1396	1333	1268	1205	1140	1300	1172	33	190	100	780	1	1	32751985	416	211.50	4.56	12	0.03	6.00	278.00	1880	20230329	-32.50	1000	20230426	26.90	1880	-32.50	20230329	1000	26.90	20230426	1880	-32.50	20230329	1000	26.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
108	20231113	140749	57	100.00	KONEX			N	N	N	N		N	1269	-1	5	-0.08	7927671	6503	62.41	1337	1337	1210	1460	1080	1270	1219.08	0.00	0	0	1396	1333	1268	1205	1140	1300	1172	33	190	100	780	1	1	32751985	416	211.50	4.56	12	0.02	6.00	278.00	1880	20230329	-32.50	1000	20230426	26.90	1880	-32.50	20230329	1000	26.90	20230426	1880	-32.50	20230329	1000	26.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
109	20231113	130747	57	100.00	KONEX			N	N	N	N		N	1269	-1	5	-0.08	7927671	6503	62.41	1337	1337	1210	1460	1080	1270	1219.08	0.00	0	0	1396	1333	1268	1205	1140	1300	1172	33	190	100	780	1	1	32751985	416	211.50	4.56	12	0.02	6.00	278.00	1880	20230329	-32.50	1000	20230426	26.90	1880	-32.50	20230329	1000	26.90	20230426	1880	-32.50	20230329	1000	26.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
110	20231113	120748	57	100.00	KONEX			N	N	N	N		N	1279	9	2	0.71	1822616	1502	14.42	1337	1337	1210	1460	1080	1270	1213.46	0.00	0	0	1396	1333	1268	1205	1140	1300	1172	33	190	100	780	1	1	32751985	419	213.17	4.60	12	0.00	6.00	278.00	1880	20230329	-31.97	1000	20230426	27.90	1880	-31.97	20230329	1000	27.90	20230426	1880	-31.97	20230329	1000	27.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
111	20231113	110746	57	100.00	KONEX			N	N	N	N		N	1279	9	2	0.71	1822616	1502	14.42	1337	1337	1210	1460	1080	1270	1213.46	0.00	0	0	1396	1333	1268	1205	1140	1300	1172	33	190	100	780	1	1	32751985	419	213.17	4.60	12	0.00	6.00	278.00	1880	20230329	-31.97	1000	20230426	27.90	1880	-31.97	20230329	1000	27.90	20230426	1880	-31.97	20230329	1000	27.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
112	20231113	100744	57	100.00	KONEX			N	N	N	N		N	1279	9	2	0.71	1822616	1502	14.42	1337	1337	1210	1460	1080	1270	1213.46	0.00	0	0	1396	1333	1268	1205	1140	1300	1172	33	190	100	780	1	1	32751985	419	213.17	4.60	12	0.00	6.00	278.00	1880	20230329	-31.97	1000	20230426	27.90	1880	-31.97	20230329	1000	27.90	20230426	1880	-31.97	20230329	1000	27.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
113	20231113	090750	57	100.00	KONEX			N	N	N	N		N	1337	67	2	5.28	1337	1	0.01	1337	1337	1337	1460	1080	1270	1337.00	0.00	0	0	1396	1333	1268	1205	1140	1300	1172	33	190	100	780	1	1	32751985	438	222.83	4.81	12	0.00	6.00	278.00	1880	20230329	-28.88	1000	20230426	33.70	1880	-28.88	20230329	1000	33.70	20230426	1880	-28.88	20230329	1000	33.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
114	20231110	160804	57	100.00	KONEX			N	N	N	N		N	1270	16	2	1.28	13215591	10419	185.79	1331	1331	1203	1442	1066	1254	1268.41	0.00	0	0	1263	1258	1249	1244	1235	1261	1247	33	188	100	770	1	1	32751985	416	211.67	4.57	12	0.03	6.00	278.00	1880	20230329	-32.45	1000	20230426	27.00	1880	-32.45	20230329	1000	27.00	20230426	1880	-32.45	20230329	1000	27.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
115	20231110	150802	57	100.00	KONEX			N	N	N	N		N	1255	1	2	0.08	1146781	916	16.33	1331	1331	1203	1442	1066	1254	1251.94	0.00	0	0	1263	1258	1249	1244	1235	1261	1247	33	188	100	770	1	1	32751985	411	209.17	4.51	12	0.00	6.00	278.00	1880	20230329	-33.24	1000	20230426	25.50	1880	-33.24	20230329	1000	25.50	20230426	1880	-33.24	20230329	1000	25.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
116	20231110	140753	57	100.00	KONEX			N	N	N	N		N	1259	5	2	0.40	1020014	815	14.53	1331	1331	1203	1442	1066	1254	1251.55	0.00	0	0	1263	1258	1249	1244	1235	1261	1247	33	188	100	770	1	1	32751985	412	209.83	4.53	12	0.00	6.00	278.00	1880	20230329	-33.03	1000	20230426	25.90	1880	-33.03	20230329	1000	25.90	20230426	1880	-33.03	20230329	1000	25.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
117	20231110	130755	57	100.00	KONEX			N	N	N	N		N	1250	-4	5	-0.32	14638	12	0.21	1331	1331	1203	1442	1066	1254	1219.83	0.00	0	0	1263	1258	1249	1244	1235	1261	1247	33	188	100	770	1	1	32751985	409	208.33	4.50	12	0.00	6.00	278.00	1880	20230329	-33.51	1000	20230426	25.00	1880	-33.51	20230329	1000	25.00	20230426	1880	-33.51	20230329	1000	25.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
118	20231110	120758	57	100.00	KONEX			N	N	N	N		N	1331	77	2	6.14	1331	1	0.02	1331	1331	1331	1442	1066	1254	1331.00	0.00	0	0	1263	1258	1249	1244	1235	1261	1247	33	188	100	770	1	1	32751985	436	221.83	4.79	12	0.00	6.00	278.00	1880	20230329	-29.20	1000	20230426	33.10	1880	-29.20	20230329	1000	33.10	20230426	1880	-29.20	20230329	1000	33.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
119	20231110	110747	57	100.00	KONEX			N	N	N	N		N	1331	77	2	6.14	1331	1	0.02	1331	1331	1331	1442	1066	1254	1331.00	0.00	0	0	1263	1258	1249	1244	1235	1261	1247	33	188	100	770	1	1	32751985	436	221.83	4.79	12	0.00	6.00	278.00	1880	20230329	-29.20	1000	20230426	33.10	1880	-29.20	20230329	1000	33.10	20230426	1880	-29.20	20230329	1000	33.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
120	20231110	100755	57	100.00	KONEX			N	N	N	N		N	1331	77	2	6.14	1331	1	0.02	1331	1331	1331	1442	1066	1254	1331.00	0.00	0	0	1263	1258	1249	1244	1235	1261	1247	33	188	100	770	1	1	32751985	436	221.83	4.79	12	0.00	6.00	278.00	1880	20230329	-29.20	1000	20230426	33.10	1880	-29.20	20230329	1000	33.10	20230426	1880	-29.20	20230329	1000	33.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
121	20231110	090741	57	100.00	KONEX			N	N	N	N		N	1331	77	2	6.14	1331	1	0.02	1331	1331	1331	1442	1066	1254	1331.00	0.00	0	0	1263	1258	1249	1244	1235	1261	1247	33	188	100	770	1	1	32751985	436	221.83	4.79	12	0.00	6.00	278.00	1880	20230329	-29.20	1000	20230426	33.10	1880	-29.20	20230329	1000	33.10	20230426	1880	-29.20	20230329	1000	33.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
122	20231109	160734	57	100.00	KONEX			N	N	N	N		N	1254	5	2	0.40	6958082	5608	790.97	1248	1254	1240	1436	1062	1249	1240.74	0.00	0	0	1263	1255	1252	1244	1241	1254	1243	33	187	100	770	1	1	32751985	411	209.00	4.51	12	0.02	6.00	278.00	1880	20230329	-33.30	1000	20230426	25.40	1880	-33.30	20230329	1000	25.40	20230426	1880	-33.30	20230329	1000	25.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
123	20231109	150734	57	100.00	KONEX			N	N	N	N		N	1254	5	2	0.40	6958082	5608	790.97	1248	1254	1240	1436	1062	1249	1240.74	0.00	0	0	1263	1255	1252	1244	1241	1254	1243	33	187	100	770	1	1	32751985	411	209.00	4.51	12	0.02	6.00	278.00	1880	20230329	-33.30	1000	20230426	25.40	1880	-33.30	20230329	1000	25.40	20230426	1880	-33.30	20230329	1000	25.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
124	20231109	140733	57	100.00	KONEX			N	N	N	N		N	1240	-9	5	-0.72	6944288	5597	789.42	1248	1248	1240	1436	1062	1249	1240.72	0.00	0	0	1263	1255	1252	1244	1241	1254	1243	33	187	100	770	1	1	32751985	406	206.67	4.46	12	0.02	6.00	278.00	1880	20230329	-34.04	1000	20230426	24.00	1880	-34.04	20230329	1000	24.00	20230426	1880	-34.04	20230329	1000	24.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
125	20231109	130735	57	100.00	KONEX			N	N	N	N		N	1240	-9	5	-0.72	1616000	1300	183.36	1248	1248	1240	1436	1062	1249	1243.08	0.00	0	0	1263	1255	1252	1244	1241	1254	1243	33	187	100	770	1	1	32751985	406	206.67	4.46	12	0.00	6.00	278.00	1880	20230329	-34.04	1000	20230426	24.00	1880	-34.04	20230329	1000	24.00	20230426	1880	-34.04	20230329	1000	24.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
126	20231109	120739	57	100.00	KONEX			N	N	N	N		N	1248	-1	5	-0.08	624000	500	70.52	1248	1248	1248	1436	1062	1249	1248.00	0.00	0	0	1263	1255	1252	1244	1241	1254	1243	33	187	100	770	1	1	32751985	409	208.00	4.49	12	0.00	6.00	278.00	1880	20230329	-33.62	1000	20230426	24.80	1880	-33.62	20230329	1000	24.80	20230426	1880	-33.62	20230329	1000	24.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
127	20231109	110736	57	100.00	KONEX			N	N	N	N		N	1248	-1	5	-0.08	624000	500	70.52	1248	1248	1248	1436	1062	1249	1248.00	0.00	0	0	1263	1255	1252	1244	1241	1254	1243	33	187	100	770	1	1	32751985	409	208.00	4.49	12	0.00	6.00	278.00	1880	20230329	-33.62	1000	20230426	24.80	1880	-33.62	20230329	1000	24.80	20230426	1880	-33.62	20230329	1000	24.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
128	20231109	100731	57	100.00	KONEX			N	N	N	N		N	1248	-1	5	-0.08	624000	500	70.52	1248	1248	1248	1436	1062	1249	1248.00	0.00	0	0	1263	1255	1252	1244	1241	1254	1243	33	187	100	770	1	1	32751985	409	208.00	4.49	12	0.00	6.00	278.00	1880	20230329	-33.62	1000	20230426	24.80	1880	-33.62	20230329	1000	24.80	20230426	1880	-33.62	20230329	1000	24.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
129	20231109	090737	57	100.00	KONEX			N	N	N	N		N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1263	1255	1252	1244	1241	1254	1243	33	187	100	770	1	1	32751985	409	208.17	4.49	12	0.00	6.00	278.00	1880	20230329	-33.56	1000	20230426	24.90	1880	-33.56	20230329	1000	24.90	20230426	1880	-33.56	20230329	1000	24.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
130	20231108	160728	57	100.00	KONEX			N	N	N	N		N	1249	-11	5	-0.87	892123	709	17.62	1259	1260	1249	1449	1071	1260	1258.28	0.00	0	0	1422	1340	1275	1193	1128	1308	1161	33	189	100	780	1	1	32751985	409	208.17	4.49	12	0.00	6.00	278.00	1880	20230329	-33.56	1000	20230426	24.90	1880	-33.56	20230329	1000	24.90	20230426	1880	-33.56	20230329	1000	24.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
131	20231108	150732	57	100.00	KONEX			N	N	N	N		N	1249	-11	5	-0.87	892123	709	17.62	1259	1260	1249	1449	1071	1260	1258.28	0.00	0	0	1422	1340	1275	1193	1128	1308	1161	33	189	100	780	1	1	32751985	409	208.17	4.49	12	0.00	6.00	278.00	1880	20230329	-33.56	1000	20230426	24.90	1880	-33.56	20230329	1000	24.90	20230426	1880	-33.56	20230329	1000	24.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
132	20231108	140729	57	100.00	KONEX			N	N	N	N		N	1249	-11	5	-0.87	892123	709	17.62	1259	1260	1249	1449	1071	1260	1258.28	0.00	0	0	1422	1340	1275	1193	1128	1308	1161	33	189	100	780	1	1	32751985	409	208.17	4.49	12	0.00	6.00	278.00	1880	20230329	-33.56	1000	20230426	24.90	1880	-33.56	20230329	1000	24.90	20230426	1880	-33.56	20230329	1000	24.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
133	20231108	130727	57	100.00	KONEX			N	N	N	N		N	1249	-11	5	-0.87	892123	709	17.62	1259	1260	1249	1449	1071	1260	1258.28	0.00	0	0	1422	1340	1275	1193	1128	1308	1161	33	189	100	780	1	1	32751985	409	208.17	4.49	12	0.00	6.00	278.00	1880	20230329	-33.56	1000	20230426	24.90	1880	-33.56	20230329	1000	24.90	20230426	1880	-33.56	20230329	1000	24.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
134	20231108	120722	57	100.00	KONEX			N	N	N	N		N	1249	-11	5	-0.87	892123	709	17.62	1259	1260	1249	1449	1071	1260	1258.28	0.00	0	0	1422	1340	1275	1193	1128	1308	1161	33	189	100	780	1	1	32751985	409	208.17	4.49	12	0.00	6.00	278.00	1880	20230329	-33.56	1000	20230426	24.90	1880	-33.56	20230329	1000	24.90	20230426	1880	-33.56	20230329	1000	24.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
135	20231108	110729	57	100.00	KONEX			N	N	N	N		N	1249	-11	5	-0.87	834669	663	16.48	1259	1260	1249	1449	1071	1260	1258.93	0.00	0	0	1422	1340	1275	1193	1128	1308	1161	33	189	100	780	1	1	32751985	409	208.17	4.49	12	0.00	6.00	278.00	1880	20230329	-33.56	1000	20230426	24.90	1880	-33.56	20230329	1000	24.90	20230426	1880	-33.56	20230329	1000	24.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
136	20231108	100729	57	100.00	KONEX			N	N	N	N		N	1249	-11	5	-0.87	834669	663	16.48	1259	1260	1249	1449	1071	1260	1258.93	0.00	0	0	1422	1340	1275	1193	1128	1308	1161	33	189	100	780	1	1	32751985	409	208.17	4.49	12	0.00	6.00	278.00	1880	20230329	-33.56	1000	20230426	24.90	1880	-33.56	20230329	1000	24.90	20230426	1880	-33.56	20230329	1000	24.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
137	20231108	090726	57	100.00	KONEX			N	N	N	N		N	1260	0	3	0.00	818432	650	16.15	1259	1260	1259	1449	1071	1260	1259.13	0.00	0	0	1422	1340	1275	1193	1128	1308	1161	33	189	100	780	1	1	32751985	413	210.00	4.53	12	0.00	6.00	278.00	1880	20230329	-32.98	1000	20230426	26.00	1880	-32.98	20230329	1000	26.00	20230426	1880	-32.98	20230329	1000	26.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
138	20231107	160729	57	100.00	KONEX			N	N	N	N		N	1260	1	2	0.08	4873957	4024	44.01	1357	1357	1210	1447	1071	1259	1211.22	0.00	0	0	1311	1284	1252	1225	1193	1269	1210	33	188	100	780	1	1	32751985	413	210.00	4.53	12	0.01	6.00	278.00	1914	20221103	-34.17	1000	20230426	26.00	1880	-32.98	20230329	1000	26.00	20230426	1920	-34.38	20221107	1000	26.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
139	20231107	150729	57	100.00	KONEX			N	N	N	N		N	1260	1	2	0.08	4873957	4024	44.01	1357	1357	1210	1447	1071	1259	1211.22	0.00	0	0	1311	1284	1252	1225	1193	1269	1210	33	188	100	780	1	1	32751985	413	210.00	4.53	12	0.01	6.00	278.00	1914	20221103	-34.17	1000	20230426	26.00	1880	-32.98	20230329	1000	26.00	20230426	1920	-34.38	20221107	1000	26.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
140	20231107	140733	57	100.00	KONEX			N	N	N	N		N	1260	1	2	0.08	4873957	4024	44.01	1357	1357	1210	1447	1071	1259	1211.22	0.00	0	0	1311	1284	1252	1225	1193	1269	1210	33	188	100	780	1	1	32751985	413	210.00	4.53	12	0.01	6.00	278.00	1914	20221103	-34.17	1000	20230426	26.00	1880	-32.98	20230329	1000	26.00	20230426	1920	-34.38	20221107	1000	26.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
141	20231107	130731	57	100.00	KONEX			N	N	N	N		N	1260	1	2	0.08	4873957	4024	44.01	1357	1357	1210	1447	1071	1259	1211.22	0.00	0	0	1311	1284	1252	1225	1193	1269	1210	33	188	100	780	1	1	32751985	413	210.00	4.53	12	0.01	6.00	278.00	1914	20221103	-34.17	1000	20230426	26.00	1880	-32.98	20230329	1000	26.00	20230426	1920	-34.38	20221107	1000	26.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
142	20231107	120727	57	100.00	KONEX			N	N	N	N		N	1260	1	2	0.08	4873957	4024	44.01	1357	1357	1210	1447	1071	1259	1211.22	0.00	0	0	1311	1284	1252	1225	1193	1269	1210	33	188	100	780	1	1	32751985	413	210.00	4.53	12	0.01	6.00	278.00	1914	20221103	-34.17	1000	20230426	26.00	1880	-32.98	20230329	1000	26.00	20230426	1920	-34.38	20221107	1000	26.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
143	20231107	110727	57	100.00	KONEX			N	N	N	N		N	1260	1	2	0.08	4873957	4024	44.01	1357	1357	1210	1447	1071	1259	1211.22	0.00	0	0	1311	1284	1252	1225	1193	1269	1210	33	188	100	780	1	1	32751985	413	210.00	4.53	12	0.01	6.00	278.00	1914	20221103	-34.17	1000	20230426	26.00	1880	-32.98	20230329	1000	26.00	20230426	1920	-34.38	20221107	1000	26.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
144	20231107	100736	57	100.00	KONEX			N	N	N	N		N	1357	98	2	7.78	1357	1	0.01	1357	1357	1357	1447	1071	1259	1357.00	0.00	0	0	1311	1284	1252	1225	1193	1269	1210	33	188	100	780	1	1	32751985	444	226.17	4.88	12	0.00	6.00	278.00	1914	20221103	-29.10	1000	20230426	35.70	1880	-27.82	20230329	1000	35.70	20230426	1920	-29.32	20221107	1000	35.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
145	20231107	090717	57	100.00	KONEX			N	N	N	N		N	1357	98	2	7.78	1357	1	0.01	1357	1357	1357	1447	1071	1259	1357.00	0.00	0	0	1311	1284	1252	1225	1193	1269	1210	33	188	100	780	1	1	32751985	444	226.17	4.88	12	0.00	6.00	278.00	1914	20221103	-29.10	1000	20230426	35.70	1880	-27.82	20230329	1000	35.70	20230426	1920	-29.32	20221107	1000	35.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
146	20231106	160711	57	100.00	KONEX			N	N	N	N		N	1259	-51	5	-3.89	11189781	9144	36.00	1279	1279	1220	1506	1114	1310	1223.73	0.00	0	0	1373	1341	1288	1256	1203	1357	1272	33	196	100	810	1	1	32751985	412	209.83	4.53	12	0.03	6.00	278.00	2010	20221102	-37.36	1000	20230426	25.90	1880	-33.03	20230329	1000	25.90	20230426	1920	-34.43	20221107	1000	25.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
147	20231106	150715	57	100.00	KONEX			N	N	N	N		N	1259	-51	5	-3.89	11189781	9144	36.00	1279	1279	1220	1506	1114	1310	1223.73	0.00	0	0	1373	1341	1288	1256	1203	1357	1272	33	196	100	810	1	1	32751985	412	209.83	4.53	12	0.03	6.00	278.00	2010	20221102	-37.36	1000	20230426	25.90	1880	-33.03	20230329	1000	25.90	20230426	1920	-34.43	20221107	1000	25.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
148	20231106	140712	57	100.00	KONEX			N	N	N	N		N	1268	-42	5	-3.21	10942522	8943	35.20	1279	1279	1220	1506	1114	1310	1223.59	0.00	0	0	1373	1341	1288	1256	1203	1357	1272	33	196	100	810	1	1	32751985	415	211.33	4.56	12	0.03	6.00	278.00	2010	20221102	-36.92	1000	20230426	26.80	1880	-32.55	20230329	1000	26.80	20230426	1920	-33.96	20221107	1000	26.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
149	20231106	130720	57	100.00	KONEX			N	N	N	N		N	1268	-42	5	-3.21	10942522	8943	35.20	1279	1279	1220	1506	1114	1310	1223.59	0.00	0	0	1373	1341	1288	1256	1203	1357	1272	33	196	100	810	1	1	32751985	415	211.33	4.56	12	0.03	6.00	278.00	2010	20221102	-36.92	1000	20230426	26.80	1880	-32.55	20230329	1000	26.80	20230426	1920	-33.96	20221107	1000	26.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
150	20231106	120716	57	100.00	KONEX			N	N	N	N		N	1268	-42	5	-3.21	10942522	8943	35.20	1279	1279	1220	1506	1114	1310	1223.59	0.00	0	0	1373	1341	1288	1256	1203	1357	1272	33	196	100	810	1	1	32751985	415	211.33	4.56	12	0.03	6.00	278.00	2010	20221102	-36.92	1000	20230426	26.80	1880	-32.55	20230329	1000	26.80	20230426	1920	-33.96	20221107	1000	26.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
151	20231106	110715	57	100.00	KONEX			N	N	N	N		N	1225	-85	5	-6.49	5416748	4436	17.46	1279	1279	1220	1506	1114	1310	1221.09	0.00	0	0	1373	1341	1288	1256	1203	1357	1272	33	196	100	810	1	1	32751985	401	204.17	4.41	12	0.01	6.00	278.00	2010	20221102	-39.05	1000	20230426	22.50	1880	-34.84	20230329	1000	22.50	20230426	1920	-36.20	20221107	1000	22.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
152	20231106	100653	57	100.00	KONEX			N	N	N	N		N	1268	-42	5	-3.21	5049248	4136	16.28	1279	1279	1220	1506	1114	1310	1220.80	0.00	0	0	1373	1341	1288	1256	1203	1357	1272	33	196	100	810	1	1	32751985	415	211.33	4.56	12	0.01	6.00	278.00	2010	20221102	-36.92	1000	20230426	26.80	1880	-32.55	20230329	1000	26.80	20230426	1920	-33.96	20221107	1000	26.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
153	20231106	090715	57	100.00	KONEX			N	N	N	N		N	1310	0	3	0.00	0	0	0.00	0	0	0	1506	1114	1310	0.00	0.00	0	0	1373	1341	1288	1256	1203	1357	1272	33	196	100	810	1	1	32751985	429	218.33	4.71	12	0.00	6.00	278.00	2010	20221102	-34.83	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	1920	-31.77	20221107	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
154	20231103	160707	54	100.00	KONEX			N	N	N	N		N	1310	15	2	1.16	32316416	25403	77.01	1250	1320	1235	1489	1101	1295	1272.15	0.00	0	0	1409	1352	1276	1219	1143	1314	1181	33	194	100	800	1	1	32751985	429	218.33	4.71	12	0.08	6.00	278.00	2010	20221102	-34.83	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	1980	-33.84	20221103	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
155	20231103	150704	54	100.00	KONEX			N	N	N	N		N	1250	-45	5	-3.47	23080916	18353	55.64	1250	1320	1235	1489	1101	1295	1257.61	0.00	0	0	1409	1352	1276	1219	1143	1314	1181	33	194	100	800	1	1	32751985	409	208.33	4.50	12	0.06	6.00	278.00	2010	20221102	-37.81	1000	20230426	25.00	1880	-33.51	20230329	1000	25.00	20230426	1980	-36.87	20221103	1000	25.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
156	20231103	140705	54	100.00	KONEX			N	N	N	N		N	1250	-45	5	-3.47	23080916	18353	55.64	1250	1320	1235	1489	1101	1295	1257.61	0.00	0	0	1409	1352	1276	1219	1143	1314	1181	33	194	100	800	1	1	32751985	409	208.33	4.50	12	0.06	6.00	278.00	2010	20221102	-37.81	1000	20230426	25.00	1880	-33.51	20230329	1000	25.00	20230426	1980	-36.87	20221103	1000	25.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
157	20231103	130705	54	100.00	KONEX			N	N	N	N		N	1250	-45	5	-3.47	21594689	17158	52.02	1250	1320	1235	1489	1101	1295	1258.58	0.00	0	0	1409	1352	1276	1219	1143	1314	1181	33	194	100	800	1	1	32751985	409	208.33	4.50	12	0.05	6.00	278.00	2010	20221102	-37.81	1000	20230426	25.00	1880	-33.51	20230329	1000	25.00	20230426	1980	-36.87	20221103	1000	25.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
158	20231103	120704	54	100.00	KONEX			N	N	N	N		N	1284	-11	5	-0.85	20962689	16658	50.50	1250	1320	1235	1489	1101	1295	1258.42	0.00	0	0	1409	1352	1276	1219	1143	1314	1181	33	194	100	800	1	1	32751985	421	214.00	4.62	12	0.05	6.00	278.00	2010	20221102	-36.12	1000	20230426	28.40	1880	-31.70	20230329	1000	28.40	20230426	1980	-35.15	20221103	1000	28.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
159	20231103	110710	54	100.00	KONEX			N	N	N	N		N	1236	-59	5	-4.56	20961405	16657	50.50	1250	1320	1235	1489	1101	1295	1258.41	0.00	0	0	1409	1352	1276	1219	1143	1314	1181	33	194	100	800	1	1	32751985	405	206.00	4.45	12	0.05	6.00	278.00	2010	20221102	-38.51	1000	20230426	23.60	1880	-34.26	20230329	1000	23.60	20230426	1980	-37.58	20221103	1000	23.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
160	20231103	100655	54	100.00	KONEX			N	N	N	N		N	1320	25	2	1.93	5166320	4001	12.13	1250	1320	1250	1489	1101	1295	1291.26	0.00	0	0	1409	1352	1276	1219	1143	1314	1181	33	194	100	800	1	1	32751985	432	220.00	4.75	12	0.01	6.00	278.00	2010	20221102	-34.33	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	1980	-33.33	20221103	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
161	20231103	090659	54	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1409	1352	1276	1219	1143	1314	1181	33	194	100	800	1	1	32751985	424	215.83	4.66	12	0.00	6.00	278.00	2010	20221102	-35.57	1000	20230426	29.50	1880	-31.12	20230329	1000	29.50	20230426	1980	-34.60	20221103	1000	29.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
162	20231102	160659	57	100.00	KONEX			N	N	N	N		N	1295	38	2	3.02	40968915	32986	248.99	1333	1333	1200	1445	1069	1257	1242.01	0.00	0	0	1415	1335	1243	1163	1071	1290	1118	33	188	100	770	1	1	32751985	424	215.83	4.66	12	0.10	6.00	278.00	2010	20221102	-35.57	1000	20230426	29.50	1880	-31.12	20230329	1000	29.50	20230426	2080	-37.74	20221102	1000	29.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
163	20231102	150707	57	100.00	KONEX			N	N	N	N		N	1229	-28	5	-2.23	31281086	25505	192.52	1333	1333	1200	1445	1069	1257	1226.47	0.00	0	0	1415	1335	1243	1163	1071	1290	1118	33	188	100	770	1	1	32751985	403	204.83	4.42	12	0.08	6.00	278.00	2010	20221102	-38.86	1000	20230426	22.90	1880	-34.63	20230329	1000	22.90	20230426	2080	-40.91	20221102	1000	22.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
164	20231102	140655	57	100.00	KONEX			N	N	N	N		N	1230	-27	5	-2.15	28091928	22893	172.80	1333	1333	1200	1445	1069	1257	1227.10	0.00	0	0	1415	1335	1243	1163	1071	1290	1118	33	188	100	770	1	1	32751985	403	205.00	4.42	12	0.07	6.00	278.00	2010	20221102	-38.81	1000	20230426	23.00	1880	-34.57	20230329	1000	23.00	20230426	2080	-40.87	20221102	1000	23.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
165	20231102	130700	57	100.00	KONEX			N	N	N	N		N	1230	-27	5	-2.15	28091928	22893	172.80	1333	1333	1200	1445	1069	1257	1227.10	0.00	0	0	1415	1335	1243	1163	1071	1290	1118	33	188	100	770	1	1	32751985	403	205.00	4.42	12	0.07	6.00	278.00	2010	20221102	-38.81	1000	20230426	23.00	1880	-34.57	20230329	1000	23.00	20230426	2080	-40.87	20221102	1000	23.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
166	20231102	120656	57	100.00	KONEX			N	N	N	N		N	1239	-18	5	-1.43	28030428	22843	172.43	1333	1333	1200	1445	1069	1257	1227.09	0.00	0	0	1415	1335	1243	1163	1071	1290	1118	33	188	100	770	1	1	32751985	406	206.50	4.46	12	0.07	6.00	278.00	2010	20221102	-38.36	1000	20230426	23.90	1880	-34.10	20230329	1000	23.90	20230426	2080	-40.43	20221102	1000	23.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
167	20231102	110656	57	100.00	KONEX			N	N	N	N		N	1239	-18	5	-1.43	28030428	22843	172.43	1333	1333	1200	1445	1069	1257	1227.09	0.00	0	0	1415	1335	1243	1163	1071	1290	1118	33	188	100	770	1	1	32751985	406	206.50	4.46	12	0.07	6.00	278.00	2010	20221102	-38.36	1000	20230426	23.90	1880	-34.10	20230329	1000	23.90	20230426	2080	-40.43	20221102	1000	23.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
168	20231102	100658	57	100.00	KONEX			N	N	N	N		N	1283	26	2	2.07	14613830	11838	89.36	1333	1333	1200	1445	1069	1257	1234.48	0.00	0	0	1415	1335	1243	1163	1071	1290	1118	33	188	100	770	1	1	32751985	420	213.83	4.62	12	0.04	6.00	278.00	2010	20221102	-36.17	1000	20230426	28.30	1880	-31.76	20230329	1000	28.30	20230426	2080	-38.32	20221102	1000	28.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
169	20231102	090701	57	100.00	KONEX			N	N	N	N		N	1333	76	2	6.05	1333	1	0.01	1333	1333	1333	1445	1069	1257	1333.00	0.00	0	0	1415	1335	1243	1163	1071	1290	1118	33	188	100	770	1	1	32751985	437	222.17	4.79	12	0.00	6.00	278.00	2010	20221102	-33.68	1000	20230426	33.30	1880	-29.10	20230329	1000	33.30	20230426	2080	-35.91	20221102	1000	33.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
170	20231101	160654	57	100.00	KONEX			N	N	N	N		N	1257	34	2	2.78	16120415	13248	464.52	1323	1323	1151	1406	1040	1223	1216.82	0.00	0	0	1371	1297	1225	1151	1079	1261	1115	33	183	100	750	1	1	32751985	412	209.50	4.52	12	0.04	6.00	278.00	2010	20221102	-37.46	1000	20230426	25.70	1880	-33.14	20230329	1000	25.70	20230426	2080	-39.57	20221102	1000	25.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
171	20231101	150655	57	100.00	KONEX			N	N	N	N		N	1260	37	2	3.03	4711551	3905	136.92	1323	1323	1151	1406	1040	1223	1206.54	0.00	0	0	1371	1297	1225	1151	1079	1261	1115	33	183	100	750	1	1	32751985	413	210.00	4.53	12	0.01	6.00	278.00	2010	20221102	-37.31	1000	20230426	26.00	1880	-32.98	20230329	1000	26.00	20230426	2080	-39.42	20221102	1000	26.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
172	20231101	140650	57	100.00	KONEX			N	N	N	N		N	1264	41	2	3.35	1850491	1604	56.24	1323	1323	1151	1406	1040	1223	1153.67	0.00	0	0	1371	1297	1225	1151	1079	1261	1115	33	183	100	750	1	1	32751985	414	210.67	4.55	12	0.00	6.00	278.00	2010	20221102	-37.11	1000	20230426	26.40	1880	-32.77	20230329	1000	26.40	20230426	2080	-39.23	20221102	1000	26.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
173	20231101	130655	57	100.00	KONEX			N	N	N	N		N	1267	44	2	3.60	605058	523	18.34	1323	1323	1152	1406	1040	1223	1156.90	0.00	0	0	1371	1297	1225	1151	1079	1261	1115	33	183	100	750	1	1	32751985	415	211.17	4.56	12	0.00	6.00	278.00	2010	20221102	-36.97	1000	20230426	26.70	1880	-32.61	20230329	1000	26.70	20230426	2080	-39.09	20221102	1000	26.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
174	20231101	120710	57	100.00	KONEX			N	N	N	N		N	1268	45	2	3.68	27791	22	0.77	1323	1323	1260	1406	1040	1223	1263.23	0.00	0	0	1371	1297	1225	1151	1079	1261	1115	33	183	100	750	1	1	32751985	415	211.33	4.56	12	0.00	6.00	278.00	2010	20221102	-36.92	1000	20230426	26.80	1880	-32.55	20230329	1000	26.80	20230426	2080	-39.04	20221102	1000	26.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
175	20231101	110714	57	100.00	KONEX			N	N	N	N		N	1323	100	2	8.18	1323	1	0.04	1323	1323	1323	1406	1040	1223	1323.00	0.00	0	0	1371	1297	1225	1151	1079	1261	1115	33	183	100	750	1	1	32751985	433	220.50	4.76	12	0.00	6.00	278.00	2010	20221102	-34.18	1000	20230426	32.30	1880	-29.63	20230329	1000	32.30	20230426	2080	-36.39	20221102	1000	32.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
176	20231101	100705	57	100.00	KONEX			N	N	N	N		N	1323	100	2	8.18	1323	1	0.04	1323	1323	1323	1406	1040	1223	1323.00	0.00	0	0	1371	1297	1225	1151	1079	1261	1115	33	183	100	750	1	1	32751985	433	220.50	4.76	12	0.00	6.00	278.00	2010	20221102	-34.18	1000	20230426	32.30	1880	-29.63	20230329	1000	32.30	20230426	2080	-36.39	20221102	1000	32.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
177	20231101	090705	57	100.00	KONEX			N	N	N	N		N	1323	100	2	8.18	1323	1	0.04	1323	1323	1323	1406	1040	1223	1323.00	0.00	0	0	1371	1297	1225	1151	1079	1261	1115	33	183	100	750	1	1	32751985	433	220.50	4.76	12	0.00	6.00	278.00	2010	20221102	-34.18	1000	20230426	32.30	1880	-29.63	20230329	1000	32.30	20230426	2080	-36.39	20221102	1000	32.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N