KissMeData/176750/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	160940	57	100.00	KONEX			N	N	N	N		N	5300	-200	5	-3.64	2834070	531	5.89	5480	5480	5300	6320	4680	5500	5337.23	0.00	0	0	5906	5702	5426	5222	4946	5565	5085	135	820	500	3740	10	1	27025220	1432	-50.48	6.99	12	0.00	-105.00	758.00	6840	20230307	-22.51	4745	20221228	11.70	6840	-22.51	20230307	4950	7.07	20230102	6840	-22.51	20230307	4745	11.70	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
3	20231130	150939	57	100.00	KONEX			N	N	N	N		N	5470	-30	5	-0.55	972810	180	2.00	5480	5480	5400	6320	4680	5500	5404.50	0.00	0	0	5906	5702	5426	5222	4946	5565	5085	135	820	500	3740	10	1	27025220	1478	-52.10	7.22	12	0.00	-105.00	758.00	6840	20230307	-20.03	4745	20221228	15.28	6840	-20.03	20230307	4950	10.51	20230102	6840	-20.03	20230307	4745	15.28	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
4	20231130	140935	57	100.00	KONEX			N	N	N	N		N	5400	-100	5	-1.82	637440	118	1.31	5480	5480	5400	6320	4680	5500	5402.03	0.00	0	0	5906	5702	5426	5222	4946	5565	5085	135	820	500	3740	10	1	27025220	1459	-51.43	7.12	12	0.00	-105.00	758.00	6840	20230307	-21.05	4745	20221228	13.80	6840	-21.05	20230307	4950	9.09	20230102	6840	-21.05	20230307	4745	13.80	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
5	20231130	130934	57	100.00	KONEX			N	N	N	N		N	5400	-100	5	-1.82	637440	118	1.31	5480	5480	5400	6320	4680	5500	5402.03	0.00	0	0	5906	5702	5426	5222	4946	5565	5085	135	820	500	3740	10	1	27025220	1459	-51.43	7.12	12	0.00	-105.00	758.00	6840	20230307	-21.05	4745	20221228	13.80	6840	-21.05	20230307	4950	9.09	20230102	6840	-21.05	20230307	4745	13.80	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
6	20231130	120946	57	100.00	KONEX			N	N	N	N		N	5400	-100	5	-1.82	632040	117	1.30	5480	5480	5400	6320	4680	5500	5402.05	0.00	0	0	5906	5702	5426	5222	4946	5565	5085	135	820	500	3740	10	1	27025220	1459	-51.43	7.12	12	0.00	-105.00	758.00	6840	20230307	-21.05	4745	20221228	13.80	6840	-21.05	20230307	4950	9.09	20230102	6840	-21.05	20230307	4745	13.80	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
7	20231130	110942	57	100.00	KONEX			N	N	N	N		N	5400	-100	5	-1.82	632040	117	1.30	5480	5480	5400	6320	4680	5500	5402.05	0.00	0	0	5906	5702	5426	5222	4946	5565	5085	135	820	500	3740	10	1	27025220	1459	-51.43	7.12	12	0.00	-105.00	758.00	6840	20230307	-21.05	4745	20221228	13.80	6840	-21.05	20230307	4950	9.09	20230102	6840	-21.05	20230307	4745	13.80	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
8	20231130	100935	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5906	5702	5426	5222	4946	5565	5085	135	820	500	3740	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
9	20231130	090935	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5906	5702	5426	5222	4946	5565	5085	135	820	500	3740	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
10	20231129	160932	57	100.00	KONEX			N	N	N	N		N	5500	-60	5	-1.08	47676250	9009	933.58	5630	5630	5150	6390	4730	5560	5292.07	0.00	0	0	5806	5682	5526	5402	5246	5605	5325	135	830	500	3780	10	1	27025220	1486	-52.38	7.26	12	0.03	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
11	20231129	150940	57	100.00	KONEX			N	N	N	N		N	5280	-280	5	-5.04	47588480	8993	931.92	5630	5630	5150	6390	4730	5560	5291.72	0.00	0	0	5806	5682	5526	5402	5246	5605	5325	135	830	500	3780	10	1	27025220	1427	-50.29	6.97	12	0.03	-105.00	758.00	6840	20230307	-22.81	4745	20221228	11.28	6840	-22.81	20230307	4950	6.67	20230102	6840	-22.81	20230307	4745	11.28	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
12	20231129	140934	57	100.00	KONEX			N	N	N	N		N	5540	-20	5	-0.36	47583200	8992	931.81	5630	5630	5150	6390	4730	5560	5291.73	0.00	0	0	5806	5682	5526	5402	5246	5605	5325	135	830	500	3780	10	1	27025220	1497	-52.76	7.31	12	0.03	-105.00	758.00	6840	20230307	-19.01	4745	20221228	16.75	6840	-19.01	20230307	4950	11.92	20230102	6840	-19.01	20230307	4745	16.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
13	20231129	130934	57	100.00	KONEX			N	N	N	N		N	5550	-10	5	-0.18	45981780	8694	900.93	5630	5630	5150	6390	4730	5560	5288.91	0.00	0	0	5806	5682	5526	5402	5246	5605	5325	135	830	500	3780	10	1	27025220	1500	-52.86	7.32	12	0.03	-105.00	758.00	6840	20230307	-18.86	4745	20221228	16.97	6840	-18.86	20230307	4950	12.12	20230102	6840	-18.86	20230307	4745	16.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
14	20231129	120937	57	100.00	KONEX			N	N	N	N		N	5360	-200	5	-3.60	45048950	8520	882.90	5630	5630	5150	6390	4730	5560	5287.44	0.00	0	0	5806	5682	5526	5402	5246	5605	5325	135	830	500	3780	10	1	27025220	1449	-51.05	7.07	12	0.03	-105.00	758.00	6840	20230307	-21.64	4745	20221228	12.96	6840	-21.64	20230307	4950	8.28	20230102	6840	-21.64	20230307	4745	12.96	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
15	20231129	110937	57	100.00	KONEX			N	N	N	N		N	5330	-230	5	-4.14	13648270	2598	269.22	5630	5630	5150	6390	4730	5560	5253.38	0.00	0	0	5806	5682	5526	5402	5246	5605	5325	135	830	500	3780	10	1	27025220	1440	-50.76	7.03	12	0.01	-105.00	758.00	6840	20230307	-22.08	4745	20221228	12.33	6840	-22.08	20230307	4950	7.68	20230102	6840	-22.08	20230307	4745	12.33	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
16	20231129	100934	57	100.00	KONEX			N	N	N	N		N	5390	-170	5	-3.06	6381960	1221	126.53	5630	5630	5150	6390	4730	5560	5226.83	0.00	0	0	5806	5682	5526	5402	5246	5605	5325	135	830	500	3780	10	1	27025220	1457	-51.33	7.11	12	0.00	-105.00	758.00	6840	20230307	-21.20	4745	20221228	13.59	6840	-21.20	20230307	4950	8.89	20230102	6840	-21.20	20230307	4745	13.59	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
17	20231129	090930	57	100.00	KONEX			N	N	N	N		N	5630	70	2	1.26	5630	1	0.10	5630	5630	5630	6390	4730	5560	5630.00	0.00	0	0	5806	5682	5526	5402	5246	5605	5325	135	830	500	3780	10	1	27025220	1522	-53.62	7.43	12	0.00	-105.00	758.00	6840	20230307	-17.69	4745	20221228	18.65	6840	-17.69	20230307	4950	13.74	20230102	6840	-17.69	20230307	4745	18.65	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
18	20231128	160931	57	100.00	KONEX			N	N	N	N		N	5560	160	2	2.96	5200490	965	183.81	5650	5650	5370	6210	4590	5400	5388.58	0.00	0	0	5933	5666	5533	5266	5133	5600	5200	135	810	500	3670	10	1	27025220	1503	-52.95	7.34	12	0.00	-105.00	758.00	6840	20230307	-18.71	4745	20221228	17.18	6840	-18.71	20230307	4950	12.32	20230102	6840	-18.71	20230307	4745	17.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
19	20231128	150830	57	100.00	KONEX			N	N	N	N		N	5560	160	2	2.96	3883010	720	137.14	5650	5650	5380	6210	4590	5400	5393.07	0.00	0	0	5933	5666	5533	5266	5133	5600	5200	135	810	500	3670	10	1	27025220	1503	-52.95	7.34	12	0.00	-105.00	758.00	6840	20230307	-18.71	4745	20221228	17.18	6840	-18.71	20230307	4950	12.32	20230102	6840	-18.71	20230307	4745	17.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
20	20231128	140931	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	3795950	704	134.10	5650	5650	5380	6210	4590	5400	5391.97	0.00	0	0	5933	5666	5533	5266	5133	5600	5200	135	810	500	3670	10	1	27025220	1459	-51.43	7.12	12	0.00	-105.00	758.00	6840	20230307	-21.05	4745	20221228	13.80	6840	-21.05	20230307	4950	9.09	20230102	6840	-21.05	20230307	4745	13.80	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
21	20231128	130924	57	100.00	KONEX			N	N	N	N		N	5500	100	2	1.85	72650	13	2.48	5650	5650	5500	6210	4590	5400	5588.46	0.00	0	0	5933	5666	5533	5266	5133	5600	5200	135	810	500	3670	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
22	20231128	120930	57	100.00	KONEX			N	N	N	N		N	5500	100	2	1.85	72650	13	2.48	5650	5650	5500	6210	4590	5400	5588.46	0.00	0	0	5933	5666	5533	5266	5133	5600	5200	135	810	500	3670	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
23	20231128	110930	57	100.00	KONEX			N	N	N	N		N	5500	100	2	1.85	72650	13	2.48	5650	5650	5500	6210	4590	5400	5588.46	0.00	0	0	5933	5666	5533	5266	5133	5600	5200	135	810	500	3670	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
24	20231128	100926	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	61650	11	2.10	5650	5650	5600	6210	4590	5400	5604.55	0.00	0	0	5933	5666	5533	5266	5133	5600	5200	135	810	500	3670	10	1	27025220	1513	-53.33	7.39	12	0.00	-105.00	758.00	6840	20230307	-18.13	4745	20221228	18.02	6840	-18.13	20230307	4950	13.13	20230102	6840	-18.13	20230307	4745	18.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
25	20231128	090927	57	100.00	KONEX			N	N	N	N		N	5650	250	2	4.63	5650	1	0.19	5650	5650	5650	6210	4590	5400	5650.00	0.00	0	0	5933	5666	5533	5266	5133	5600	5200	135	810	500	3670	10	1	27025220	1527	-53.81	7.45	12	0.00	-105.00	758.00	6840	20230307	-17.40	4745	20221228	19.07	6840	-17.40	20230307	4950	14.14	20230102	6840	-17.40	20230307	4745	19.07	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
26	20231127	160921	57	100.00	KONEX			N	N	N	N		N	5400	-80	5	-1.46	2853960	525	29.12	5800	5800	5400	6300	4660	5480	5436.11	0.00	0	0	6093	5786	5543	5236	4993	5665	5115	135	820	500	3720	10	1	27025220	1459	-51.43	7.12	12	0.00	-105.00	758.00	6840	20230307	-21.05	4745	20221228	13.80	6840	-21.05	20230307	4950	9.09	20230102	6840	-21.05	20230307	4745	13.80	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
27	20231127	150929	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	1339560	245	13.59	5800	5800	5450	6300	4660	5480	5467.59	0.00	0	0	6093	5786	5543	5236	4993	5665	5115	135	820	500	3720	10	1	27025220	1481	-52.19	7.23	12	0.00	-105.00	758.00	6840	20230307	-19.88	4745	20221228	15.49	6840	-19.88	20230307	4950	10.71	20230102	6840	-19.88	20230307	4745	15.49	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
28	20231127	140927	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	559280	102	5.66	5800	5800	5480	6300	4660	5480	5483.14	0.00	0	0	6093	5786	5543	5236	4993	5665	5115	135	820	500	3720	10	1	27025220	1481	-52.19	7.23	12	0.00	-105.00	758.00	6840	20230307	-19.88	4745	20221228	15.49	6840	-19.88	20230307	4950	10.71	20230102	6840	-19.88	20230307	4745	15.49	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
29	20231127	130930	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	559280	102	5.66	5800	5800	5480	6300	4660	5480	5483.14	0.00	0	0	6093	5786	5543	5236	4993	5665	5115	135	820	500	3720	10	1	27025220	1481	-52.19	7.23	12	0.00	-105.00	758.00	6840	20230307	-19.88	4745	20221228	15.49	6840	-19.88	20230307	4950	10.71	20230102	6840	-19.88	20230307	4745	15.49	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
30	20231127	120933	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	11280	2	0.11	5800	5800	5480	6300	4660	5480	5640.00	0.00	0	0	6093	5786	5543	5236	4993	5665	5115	135	820	500	3720	10	1	27025220	1481	-52.19	7.23	12	0.00	-105.00	758.00	6840	20230307	-19.88	4745	20221228	15.49	6840	-19.88	20230307	4950	10.71	20230102	6840	-19.88	20230307	4745	15.49	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
31	20231127	110918	57	100.00	KONEX			N	N	N	N		N	5800	320	2	5.84	5800	1	0.06	5800	5800	5800	6300	4660	5480	5800.00	0.00	0	0	6093	5786	5543	5236	4993	5665	5115	135	820	500	3720	10	1	27025220	1567	-55.24	7.65	12	0.00	-105.00	758.00	6840	20230307	-15.20	4745	20221228	22.23	6840	-15.20	20230307	4950	17.17	20230102	6840	-15.20	20230307	4745	22.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
32	20231127	100917	57	100.00	KONEX			N	N	N	N		N	5800	320	2	5.84	5800	1	0.06	5800	5800	5800	6300	4660	5480	5800.00	0.00	0	0	6093	5786	5543	5236	4993	5665	5115	135	820	500	3720	10	1	27025220	1567	-55.24	7.65	12	0.00	-105.00	758.00	6840	20230307	-15.20	4745	20221228	22.23	6840	-15.20	20230307	4950	17.17	20230102	6840	-15.20	20230307	4745	22.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
33	20231127	090920	57	100.00	KONEX			N	N	N	N		N	5800	320	2	5.84	5800	1	0.06	5800	5800	5800	6300	4660	5480	5800.00	0.00	0	0	6093	5786	5543	5236	4993	5665	5115	135	820	500	3720	10	1	27025220	1567	-55.24	7.65	12	0.00	-105.00	758.00	6840	20230307	-15.20	4745	20221228	22.23	6840	-15.20	20230307	4950	17.17	20230102	6840	-15.20	20230307	4745	22.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
34	20231124	160913	57	100.00	KONEX			N	N	N	N		N	5480	-60	5	-1.08	9705750	1803	1386.92	5850	5850	5300	6370	4710	5540	5383.11	0.00	0	0	5766	5652	5576	5462	5386	5615	5425	135	830	500	3760	10	1	27025220	1481	-52.19	7.23	12	0.01	-105.00	758.00	6840	20230307	-19.88	4745	20221228	15.49	6840	-19.88	20230307	4950	10.71	20230102	6840	-19.88	20230307	4745	15.49	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
35	20231124	150921	57	100.00	KONEX			N	N	N	N		N	5480	-60	5	-1.08	9705750	1803	1386.92	5850	5850	5300	6370	4710	5540	5383.11	0.00	0	0	5766	5652	5576	5462	5386	5615	5425	135	830	500	3760	10	1	27025220	1481	-52.19	7.23	12	0.01	-105.00	758.00	6840	20230307	-19.88	4745	20221228	15.49	6840	-19.88	20230307	4950	10.71	20230102	6840	-19.88	20230307	4745	15.49	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
36	20231124	140921	57	100.00	KONEX			N	N	N	N		N	5430	-110	5	-1.99	9150510	1701	1308.46	5850	5850	5300	6370	4710	5540	5379.49	0.00	0	0	5766	5652	5576	5462	5386	5615	5425	135	830	500	3760	10	1	27025220	1467	-51.71	7.16	12	0.01	-105.00	758.00	6840	20230307	-20.61	4745	20221228	14.44	6840	-20.61	20230307	4950	9.70	20230102	6840	-20.61	20230307	4745	14.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
37	20231124	130917	57	100.00	KONEX			N	N	N	N		N	5420	-120	5	-2.17	8716110	1621	1246.92	5850	5850	5300	6370	4710	5540	5377.00	0.00	0	0	5766	5652	5576	5462	5386	5615	5425	135	830	500	3760	10	1	27025220	1465	-51.62	7.15	12	0.01	-105.00	758.00	6840	20230307	-20.76	4745	20221228	14.23	6840	-20.76	20230307	4950	9.49	20230102	6840	-20.76	20230307	4745	14.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
38	20231124	120923	57	100.00	KONEX			N	N	N	N		N	5430	-110	5	-1.99	8206630	1527	1174.62	5850	5850	5300	6370	4710	5540	5374.35	0.00	0	0	5766	5652	5576	5462	5386	5615	5425	135	830	500	3760	10	1	27025220	1467	-51.71	7.16	12	0.01	-105.00	758.00	6840	20230307	-20.61	4745	20221228	14.44	6840	-20.61	20230307	4950	9.70	20230102	6840	-20.61	20230307	4745	14.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
39	20231124	110919	57	100.00	KONEX			N	N	N	N		N	5440	-100	5	-1.81	7387700	1376	1058.46	5850	5850	5300	6370	4710	5540	5368.97	0.00	0	0	5766	5652	5576	5462	5386	5615	5425	135	830	500	3760	10	1	27025220	1470	-51.81	7.18	12	0.01	-105.00	758.00	6840	20230307	-20.47	4745	20221228	14.65	6840	-20.47	20230307	4950	9.90	20230102	6840	-20.47	20230307	4745	14.65	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
40	20231124	100919	57	100.00	KONEX			N	N	N	N		N	5440	-100	5	-1.81	5594230	1046	804.62	5850	5850	5300	6370	4710	5540	5348.21	0.00	0	0	5766	5652	5576	5462	5386	5615	5425	135	830	500	3760	10	1	27025220	1470	-51.81	7.18	12	0.00	-105.00	758.00	6840	20230307	-20.47	4745	20221228	14.65	6840	-20.47	20230307	4950	9.90	20230102	6840	-20.47	20230307	4745	14.65	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
41	20231124	090915	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5766	5652	5576	5462	5386	5615	5425	135	830	500	3760	10	1	27025220	1497	-52.76	7.31	12	0.00	-105.00	758.00	6840	20230307	-19.01	4745	20221228	16.75	6840	-19.01	20230307	4950	11.92	20230102	6840	-19.01	20230307	4745	16.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
42	20231123	160905	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	718510	130	32.10	5690	5690	5500	6370	4710	5540	5527.00	0.00	0	0	5740	5640	5530	5430	5320	5585	5375	135	830	500	3760	10	1	27025220	1497	-52.76	7.31	12	0.00	-105.00	758.00	6840	20230307	-19.01	4745	20221228	16.75	6840	-19.01	20230307	4950	11.92	20230102	6840	-19.01	20230307	4745	16.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
43	20231123	150935	57	100.00	KONEX			N	N	N	N		N	5530	-10	5	-0.18	88220	16	3.95	5690	5690	5500	6370	4710	5540	5513.75	0.00	0	0	5740	5640	5530	5430	5320	5585	5375	135	830	500	3760	10	1	27025220	1494	-52.67	7.30	12	0.00	-105.00	758.00	6840	20230307	-19.15	4745	20221228	16.54	6840	-19.15	20230307	4950	11.72	20230102	6840	-19.15	20230307	4745	16.54	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
44	20231123	140934	57	100.00	KONEX			N	N	N	N		N	5500	-40	5	-0.72	44190	8	1.98	5690	5690	5500	6370	4710	5540	5523.75	0.00	0	0	5740	5640	5530	5430	5320	5585	5375	135	830	500	3760	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
45	20231123	130933	57	100.00	KONEX			N	N	N	N		N	5500	-40	5	-0.72	44190	8	1.98	5690	5690	5500	6370	4710	5540	5523.75	0.00	0	0	5740	5640	5530	5430	5320	5585	5375	135	830	500	3760	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
46	20231123	120918	57	100.00	KONEX			N	N	N	N		N	5690	150	2	2.71	5690	1	0.25	5690	5690	5690	6370	4710	5540	5690.00	0.00	0	0	5740	5640	5530	5430	5320	5585	5375	135	830	500	3760	10	1	27025220	1538	-54.19	7.51	12	0.00	-105.00	758.00	6840	20230307	-16.81	4745	20221228	19.92	6840	-16.81	20230307	4950	14.95	20230102	6840	-16.81	20230307	4745	19.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
47	20231123	110942	57	100.00	KONEX			N	N	N	N		N	5690	150	2	2.71	5690	1	0.25	5690	5690	5690	6370	4710	5540	5690.00	0.00	0	0	5740	5640	5530	5430	5320	5585	5375	135	830	500	3760	10	1	27025220	1538	-54.19	7.51	12	0.00	-105.00	758.00	6840	20230307	-16.81	4745	20221228	19.92	6840	-16.81	20230307	4950	14.95	20230102	6840	-16.81	20230307	4745	19.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
48	20231123	100921	57	100.00	KONEX			N	N	N	N		N	5690	150	2	2.71	5690	1	0.25	5690	5690	5690	6370	4710	5540	5690.00	0.00	0	0	5740	5640	5530	5430	5320	5585	5375	135	830	500	3760	10	1	27025220	1538	-54.19	7.51	12	0.00	-105.00	758.00	6840	20230307	-16.81	4745	20221228	19.92	6840	-16.81	20230307	4950	14.95	20230102	6840	-16.81	20230307	4745	19.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
49	20231123	090917	57	100.00	KONEX			N	N	N	N		N	5690	150	2	2.71	5690	1	0.25	5690	5690	5690	6370	4710	5540	5690.00	0.00	0	0	5740	5640	5530	5430	5320	5585	5375	135	830	500	3760	10	1	27025220	1538	-54.19	7.51	12	0.00	-105.00	758.00	6840	20230307	-16.81	4745	20221228	19.92	6840	-16.81	20230307	4950	14.95	20230102	6840	-16.81	20230307	4745	19.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
50	20231122	160845	57	100.00	KONEX			N	N	N	N		N	5540	-30	5	-0.54	2214300	405	133.22	5630	5630	5420	6400	4740	5570	5467.41	0.00	0	0	5776	5672	5536	5432	5296	5605	5365	135	830	500	3780	10	1	27025220	1497	-52.76	7.31	12	0.00	-105.00	758.00	6840	20230307	-19.01	4745	20221228	16.75	6840	-19.01	20230307	4950	11.92	20230102	6840	-19.01	20230307	4745	16.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
51	20231122	150901	57	100.00	KONEX			N	N	N	N		N	5540	-30	5	-0.54	2214300	405	133.22	5630	5630	5420	6400	4740	5570	5467.41	0.00	0	0	5776	5672	5536	5432	5296	5605	5365	135	830	500	3780	10	1	27025220	1497	-52.76	7.31	12	0.00	-105.00	758.00	6840	20230307	-19.01	4745	20221228	16.75	6840	-19.01	20230307	4950	11.92	20230102	6840	-19.01	20230307	4745	16.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
52	20231122	140853	57	100.00	KONEX			N	N	N	N		N	5540	-30	5	-0.54	1122300	204	67.11	5630	5630	5500	6400	4740	5570	5501.47	0.00	0	0	5776	5672	5536	5432	5296	5605	5365	135	830	500	3780	10	1	27025220	1497	-52.76	7.31	12	0.00	-105.00	758.00	6840	20230307	-19.01	4745	20221228	16.75	6840	-19.01	20230307	4950	11.92	20230102	6840	-19.01	20230307	4745	16.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
53	20231122	130926	57	100.00	KONEX			N	N	N	N		N	5500	-70	5	-1.26	1067220	194	63.82	5630	5630	5500	6400	4740	5570	5501.13	0.00	0	0	5776	5672	5536	5432	5296	5605	5365	135	830	500	3780	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
54	20231122	120930	57	100.00	KONEX			N	N	N	N		N	5500	-70	5	-1.26	572220	104	34.21	5630	5630	5500	6400	4740	5570	5502.12	0.00	0	0	5776	5672	5536	5432	5296	5605	5365	135	830	500	3780	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
55	20231122	111012	57	100.00	KONEX			N	N	N	N		N	5500	-70	5	-1.26	22220	4	1.32	5630	5630	5500	6400	4740	5570	5555.00	0.00	0	0	5776	5672	5536	5432	5296	5605	5365	135	830	500	3780	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
56	20231122	100941	57	100.00	KONEX			N	N	N	N		N	5630	60	2	1.08	5630	1	0.33	5630	5630	5630	6400	4740	5570	5630.00	0.00	0	0	5776	5672	5536	5432	5296	5605	5365	135	830	500	3780	10	1	27025220	1522	-53.62	7.43	12	0.00	-105.00	758.00	6840	20230307	-17.69	4745	20221228	18.65	6840	-17.69	20230307	4950	13.74	20230102	6840	-17.69	20230307	4745	18.65	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
57	20231122	090852	57	100.00	KONEX			N	N	N	N		N	5630	60	2	1.08	5630	1	0.33	5630	5630	5630	6400	4740	5570	5630.00	0.00	0	0	5776	5672	5536	5432	5296	5605	5365	135	830	500	3780	10	1	27025220	1522	-53.62	7.43	12	0.00	-105.00	758.00	6840	20230307	-17.69	4745	20221228	18.65	6840	-17.69	20230307	4950	13.74	20230102	6840	-17.69	20230307	4745	18.65	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
58	20231121	160856	57	100.00	KONEX			N	N	N	N		N	5570	0	3	0.00	1653640	304	98.06	5640	5640	5400	6400	4740	5570	5439.61	0.00	0	0	5723	5646	5573	5496	5423	5685	5535	135	830	500	3780	10	1	27025220	1505	-53.05	7.35	12	0.00	-105.00	758.00	6840	20230307	-18.57	4745	20221228	17.39	6840	-18.57	20230307	4950	12.53	20230102	6840	-18.57	20230307	4745	17.39	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
59	20231121	150858	57	100.00	KONEX			N	N	N	N		N	5590	20	2	0.36	1648070	303	97.74	5640	5640	5400	6400	4740	5570	5439.17	0.00	0	0	5723	5646	5573	5496	5423	5685	5535	135	830	500	3780	10	1	27025220	1511	-53.24	7.37	12	0.00	-105.00	758.00	6840	20230307	-18.27	4745	20221228	17.81	6840	-18.27	20230307	4950	12.93	20230102	6840	-18.27	20230307	4745	17.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
60	20231121	140846	57	100.00	KONEX			N	N	N	N		N	5640	70	2	1.26	561280	102	32.90	5640	5640	5500	6400	4740	5570	5502.75	0.00	0	0	5723	5646	5573	5496	5423	5685	5535	135	830	500	3780	10	1	27025220	1524	-53.71	7.44	12	0.00	-105.00	758.00	6840	20230307	-17.54	4745	20221228	18.86	6840	-17.54	20230307	4950	13.94	20230102	6840	-17.54	20230307	4745	18.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
61	20231121	130840	57	100.00	KONEX			N	N	N	N		N	5640	70	2	1.26	561280	102	32.90	5640	5640	5500	6400	4740	5570	5502.75	0.00	0	0	5723	5646	5573	5496	5423	5685	5535	135	830	500	3780	10	1	27025220	1524	-53.71	7.44	12	0.00	-105.00	758.00	6840	20230307	-17.54	4745	20221228	18.86	6840	-17.54	20230307	4950	13.94	20230102	6840	-17.54	20230307	4745	18.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
62	20231121	120840	57	100.00	KONEX			N	N	N	N		N	5640	70	2	1.26	561280	102	32.90	5640	5640	5500	6400	4740	5570	5502.75	0.00	0	0	5723	5646	5573	5496	5423	5685	5535	135	830	500	3780	10	1	27025220	1524	-53.71	7.44	12	0.00	-105.00	758.00	6840	20230307	-17.54	4745	20221228	18.86	6840	-17.54	20230307	4950	13.94	20230102	6840	-17.54	20230307	4745	18.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
63	20231121	110836	57	100.00	KONEX			N	N	N	N		N	5640	70	2	1.26	561280	102	32.90	5640	5640	5500	6400	4740	5570	5502.75	0.00	0	0	5723	5646	5573	5496	5423	5685	5535	135	830	500	3780	10	1	27025220	1524	-53.71	7.44	12	0.00	-105.00	758.00	6840	20230307	-17.54	4745	20221228	18.86	6840	-17.54	20230307	4950	13.94	20230102	6840	-17.54	20230307	4745	18.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
64	20231121	100815	57	100.00	KONEX			N	N	N	N		N	5640	70	2	1.26	5640	1	0.32	5640	5640	5640	6400	4740	5570	5640.00	0.00	0	0	5723	5646	5573	5496	5423	5685	5535	135	830	500	3780	10	1	27025220	1524	-53.71	7.44	12	0.00	-105.00	758.00	6840	20230307	-17.54	4745	20221228	18.86	6840	-17.54	20230307	4950	13.94	20230102	6840	-17.54	20230307	4745	18.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
65	20231121	090829	57	100.00	KONEX			N	N	N	N		N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	0.00	0	0	5723	5646	5573	5496	5423	5685	5535	135	830	500	3780	10	1	27025220	1505	-53.05	7.35	12	0.00	-105.00	758.00	6840	20230307	-18.57	4745	20221228	17.39	6840	-18.57	20230307	4950	12.53	20230102	6840	-18.57	20230307	4745	17.39	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
66	20231120	160833	57	100.00	KONEX			N	N	N	N		N	5570	70	2	1.27	1713450	310	6.52	5500	5650	5500	6320	4680	5500	5527.26	0.00	0	0	5653	5576	5533	5456	5413	5555	5435	135	820	500	3740	10	1	27025220	1505	-53.05	7.35	12	0.00	-105.00	758.00	6840	20230307	-18.57	4745	20221228	17.39	6840	-18.57	20230307	4950	12.53	20230102	6840	-18.57	20230307	4745	17.39	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
67	20231120	150841	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	1702310	308	6.48	5500	5650	5500	6320	4680	5500	5526.98	0.00	0	0	5653	5576	5533	5456	5413	5555	5435	135	820	500	3740	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
68	20231120	140840	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	1702310	308	6.48	5500	5650	5500	6320	4680	5500	5526.98	0.00	0	0	5653	5576	5533	5456	5413	5555	5435	135	820	500	3740	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
69	20231120	130834	57	100.00	KONEX			N	N	N	N		N	5580	80	2	1.45	1138810	207	4.36	5500	5650	5500	6320	4680	5500	5501.50	0.00	0	0	5653	5576	5533	5456	5413	5555	5435	135	820	500	3740	10	1	27025220	1508	-53.14	7.36	12	0.00	-105.00	758.00	6840	20230307	-18.42	4745	20221228	17.60	6840	-18.42	20230307	4950	12.73	20230102	6840	-18.42	20230307	4745	17.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
70	20231120	120837	57	100.00	KONEX			N	N	N	N		N	5650	150	2	2.73	1127650	205	4.31	5500	5650	5500	6320	4680	5500	5500.73	0.00	0	0	5653	5576	5533	5456	5413	5555	5435	135	820	500	3740	10	1	27025220	1527	-53.81	7.45	12	0.00	-105.00	758.00	6840	20230307	-17.40	4745	20221228	19.07	6840	-17.40	20230307	4950	14.14	20230102	6840	-17.40	20230307	4745	19.07	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
71	20231120	110834	57	100.00	KONEX			N	N	N	N		N	5650	150	2	2.73	1127650	205	4.31	5500	5650	5500	6320	4680	5500	5500.73	0.00	0	0	5653	5576	5533	5456	5413	5555	5435	135	820	500	3740	10	1	27025220	1527	-53.81	7.45	12	0.00	-105.00	758.00	6840	20230307	-17.40	4745	20221228	19.07	6840	-17.40	20230307	4950	14.14	20230102	6840	-17.40	20230307	4745	19.07	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
72	20231120	100831	57	100.00	KONEX			N	N	N	N		N	5650	150	2	2.73	1127650	205	4.31	5500	5650	5500	6320	4680	5500	5500.73	0.00	0	0	5653	5576	5533	5456	5413	5555	5435	135	820	500	3740	10	1	27025220	1527	-53.81	7.45	12	0.00	-105.00	758.00	6840	20230307	-17.40	4745	20221228	19.07	6840	-17.40	20230307	4950	14.14	20230102	6840	-17.40	20230307	4745	19.07	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
73	20231120	090840	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5653	5576	5533	5456	5413	5555	5435	135	820	500	3740	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
74	20231117	160856	57	100.00	KONEX			N	N	N	N		N	5500	-140	5	-2.48	26351760	4753	475300.00	5610	5610	5490	6480	4800	5640	5544.24	0.00	0	0	5640	5640	5640	5640	5640	5640	5640	135	840	500	3830	10	1	27025220	1486	-52.38	7.26	12	0.02	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
75	20231117	150903	57	100.00	KONEX			N	N	N	N		N	5540	-100	5	-1.77	25801760	4653	465300.00	5610	5610	5490	6480	4800	5640	5545.19	0.00	0	0	5640	5640	5640	5640	5640	5640	5640	135	840	500	3830	10	1	27025220	1497	-52.76	7.31	12	0.02	-105.00	758.00	6840	20230307	-19.01	4745	20221228	16.75	6840	-19.01	20230307	4950	11.92	20230102	6840	-19.01	20230307	4745	16.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
76	20231117	140857	57	100.00	KONEX			N	N	N	N		N	5550	-90	5	-1.60	22200760	4003	400300.00	5610	5610	5490	6480	4800	5640	5546.03	0.00	0	0	5640	5640	5640	5640	5640	5640	5640	135	840	500	3830	10	1	27025220	1500	-52.86	7.32	12	0.01	-105.00	758.00	6840	20230307	-18.86	4745	20221228	16.97	6840	-18.86	20230307	4950	12.12	20230102	6840	-18.86	20230307	4745	16.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
77	20231117	130856	57	100.00	KONEX			N	N	N	N		N	5540	-100	5	-1.77	2222430	403	40300.00	5610	5610	5490	6480	4800	5640	5514.71	0.00	0	0	5640	5640	5640	5640	5640	5640	5640	135	840	500	3830	10	1	27025220	1497	-52.76	7.31	12	0.00	-105.00	758.00	6840	20230307	-19.01	4745	20221228	16.75	6840	-19.01	20230307	4950	11.92	20230102	6840	-19.01	20230307	4745	16.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
78	20231117	120857	57	100.00	KONEX			N	N	N	N		N	5550	-90	5	-1.60	1392890	252	25200.00	5610	5610	5500	6480	4800	5640	5527.34	0.00	0	0	5640	5640	5640	5640	5640	5640	5640	135	840	500	3830	10	1	27025220	1500	-52.86	7.32	12	0.00	-105.00	758.00	6840	20230307	-18.86	4745	20221228	16.97	6840	-18.86	20230307	4950	12.12	20230102	6840	-18.86	20230307	4745	16.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
79	20231117	110901	57	100.00	KONEX			N	N	N	N		N	5550	-90	5	-1.60	1392890	252	25200.00	5610	5610	5500	6480	4800	5640	5527.34	0.00	0	0	5640	5640	5640	5640	5640	5640	5640	135	840	500	3830	10	1	27025220	1500	-52.86	7.32	12	0.00	-105.00	758.00	6840	20230307	-18.86	4745	20221228	16.97	6840	-18.86	20230307	4950	12.12	20230102	6840	-18.86	20230307	4745	16.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
80	20231117	100858	57	100.00	KONEX			N	N	N	N		N	5550	-90	5	-1.60	593140	107	10700.00	5610	5610	5540	6480	4800	5640	5543.36	0.00	0	0	5640	5640	5640	5640	5640	5640	5640	135	840	500	3830	10	1	27025220	1500	-52.86	7.32	12	0.00	-105.00	758.00	6840	20230307	-18.86	4745	20221228	16.97	6840	-18.86	20230307	4950	12.12	20230102	6840	-18.86	20230307	4745	16.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
81	20231117	090900	57	100.00	KONEX			N	N	N	N		N	5610	-30	5	-0.53	5610	1	100.00	5610	5610	5610	6480	4800	5640	5610.00	0.00	0	0	5640	5640	5640	5640	5640	5640	5640	135	840	500	3830	10	1	27025220	1516	-53.43	7.40	12	0.00	-105.00	758.00	6840	20230307	-17.98	4745	20221228	18.23	6840	-17.98	20230307	4950	13.33	20230102	6840	-17.98	20230307	4745	18.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
82	20231116	160858	57	100.00	KONEX			N	N	N	N		N	5640	150	2	2.73	5640	1	0.15	5640	5640	5640	6310	4670	5490	5640.00	0.00	0	0	5903	5696	5593	5386	5283	5645	5335	135	820	500	3730	10	1	27025220	1524	-53.71	7.44	12	0.00	-105.00	758.00	6840	20230307	-17.54	4745	20221228	18.86	6840	-17.54	20230307	4950	13.94	20230102	6840	-17.54	20230307	4745	18.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
83	20231116	150852	57	100.00	KONEX			N	N	N	N		N	5640	150	2	2.73	5640	1	0.15	5640	5640	5640	6310	4670	5490	5640.00	0.00	0	0	5903	5696	5593	5386	5283	5645	5335	135	820	500	3730	10	1	27025220	1524	-53.71	7.44	12	0.00	-105.00	758.00	6840	20230307	-17.54	4745	20221228	18.86	6840	-17.54	20230307	4950	13.94	20230102	6840	-17.54	20230307	4745	18.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
84	20231116	140829	57	100.00	KONEX			N	N	N	N		N	5640	150	2	2.73	5640	1	0.15	5640	5640	5640	6310	4670	5490	5640.00	0.00	0	0	5903	5696	5593	5386	5283	5645	5335	135	820	500	3730	10	1	27025220	1524	-53.71	7.44	12	0.00	-105.00	758.00	6840	20230307	-17.54	4745	20221228	18.86	6840	-17.54	20230307	4950	13.94	20230102	6840	-17.54	20230307	4745	18.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
85	20231116	130852	57	100.00	KONEX			N	N	N	N		N	5640	150	2	2.73	5640	1	0.15	5640	5640	5640	6310	4670	5490	5640.00	0.00	0	0	5903	5696	5593	5386	5283	5645	5335	135	820	500	3730	10	1	27025220	1524	-53.71	7.44	12	0.00	-105.00	758.00	6840	20230307	-17.54	4745	20221228	18.86	6840	-17.54	20230307	4950	13.94	20230102	6840	-17.54	20230307	4745	18.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
86	20231116	120854	57	100.00	KONEX			N	N	N	N		N	5640	150	2	2.73	5640	1	0.15	5640	5640	5640	6310	4670	5490	5640.00	0.00	0	0	5903	5696	5593	5386	5283	5645	5335	135	820	500	3730	10	1	27025220	1524	-53.71	7.44	12	0.00	-105.00	758.00	6840	20230307	-17.54	4745	20221228	18.86	6840	-17.54	20230307	4950	13.94	20230102	6840	-17.54	20230307	4745	18.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
87	20231116	110852	57	100.00	KONEX			N	N	N	N		N	5640	150	2	2.73	5640	1	0.15	5640	5640	5640	6310	4670	5490	5640.00	0.00	0	0	5903	5696	5593	5386	5283	5645	5335	135	820	500	3730	10	1	27025220	1524	-53.71	7.44	12	0.00	-105.00	758.00	6840	20230307	-17.54	4745	20221228	18.86	6840	-17.54	20230307	4950	13.94	20230102	6840	-17.54	20230307	4745	18.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
88	20231116	100852	57	100.00	KONEX			N	N	N	N		N	5640	150	2	2.73	5640	1	0.15	5640	5640	5640	6310	4670	5490	5640.00	0.00	0	0	5903	5696	5593	5386	5283	5645	5335	135	820	500	3730	10	1	27025220	1524	-53.71	7.44	12	0.00	-105.00	758.00	6840	20230307	-17.54	4745	20221228	18.86	6840	-17.54	20230307	4950	13.94	20230102	6840	-17.54	20230307	4745	18.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
89	20231116	090856	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	5903	5696	5593	5386	5283	5645	5335	135	820	500	3730	10	1	27025220	1484	-52.29	7.24	12	0.00	-105.00	758.00	6840	20230307	-19.74	4745	20221228	15.70	6840	-19.74	20230307	4950	10.91	20230102	6840	-19.74	20230307	4745	15.70	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
90	20231115	160754	57	100.00	KONEX			N	N	N	N		N	5490	-410	5	-6.95	3736820	679	65.16	5500	5800	5490	6780	5020	5900	5503.42	0.00	0	0	6280	6090	5800	5610	5320	6185	5705	135	880	500	4010	10	1	27025220	1484	-52.29	7.24	12	0.00	-105.00	758.00	6840	20230307	-19.74	4745	20221228	15.70	6840	-19.74	20230307	4950	10.91	20230102	6840	-19.74	20230307	4745	15.70	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
91	20231115	150908	57	100.00	KONEX			N	N	N	N		N	5620	-280	5	-4.75	3187820	579	55.57	5500	5800	5490	6780	5020	5900	5505.73	0.00	0	0	6280	6090	5800	5610	5320	6185	5705	135	880	500	4010	10	1	27025220	1519	-53.52	7.41	12	0.00	-105.00	758.00	6840	20230307	-17.84	4745	20221228	18.44	6840	-17.84	20230307	4950	13.54	20230102	6840	-17.84	20230307	4745	18.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
92	20231115	140904	57	100.00	KONEX			N	N	N	N		N	5500	-400	5	-6.78	286300	52	4.99	5500	5800	5500	6780	5020	5900	5505.77	0.00	0	0	6280	6090	5800	5610	5320	6185	5705	135	880	500	4010	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
93	20231115	130905	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6280	6090	5800	5610	5320	6185	5705	135	880	500	4010	10	1	27025220	1594	-56.19	7.78	12	0.00	-105.00	758.00	6840	20230307	-13.74	4745	20221228	24.34	6840	-13.74	20230307	4950	19.19	20230102	6840	-13.74	20230307	4745	24.34	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
94	20231115	120908	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6280	6090	5800	5610	5320	6185	5705	135	880	500	4010	10	1	27025220	1594	-56.19	7.78	12	0.00	-105.00	758.00	6840	20230307	-13.74	4745	20221228	24.34	6840	-13.74	20230307	4950	19.19	20230102	6840	-13.74	20230307	4745	24.34	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
95	20231115	110917	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6280	6090	5800	5610	5320	6185	5705	135	880	500	4010	10	1	27025220	1594	-56.19	7.78	12	0.00	-105.00	758.00	6840	20230307	-13.74	4745	20221228	24.34	6840	-13.74	20230307	4950	19.19	20230102	6840	-13.74	20230307	4745	24.34	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
96	20231115	100910	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6280	6090	5800	5610	5320	6185	5705	135	880	500	4010	10	1	27025220	1594	-56.19	7.78	12	0.00	-105.00	758.00	6840	20230307	-13.74	4745	20221228	24.34	6840	-13.74	20230307	4950	19.19	20230102	6840	-13.74	20230307	4745	24.34	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
97	20231115	090900	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6280	6090	5800	5610	5320	6185	5705	135	880	500	4010	10	1	27025220	1594	-56.19	7.78	12	0.00	-105.00	758.00	6840	20230307	-13.74	4745	20221228	24.34	6840	-13.74	20230307	4950	19.19	20230102	6840	-13.74	20230307	4745	24.34	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
98	20231114	160848	57	100.00	KONEX			N	N	N	N		N	5900	320	2	5.73	5752670	1042	300.29	5510	5990	5510	6410	4750	5580	5520.80	0.00	0	0	5866	5722	5586	5442	5306	5655	5375	135	830	500	3790	10	1	27025220	1594	-56.19	7.78	12	0.00	-105.00	758.00	6840	20230307	-13.74	4745	20221228	24.34	6840	-13.74	20230307	4950	19.19	20230102	6840	-13.74	20230307	4745	24.34	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
99	20231114	150853	57	100.00	KONEX			N	N	N	N		N	5900	320	2	5.73	5752670	1042	300.29	5510	5990	5510	6410	4750	5580	5520.80	0.00	0	0	5866	5722	5586	5442	5306	5655	5375	135	830	500	3790	10	1	27025220	1594	-56.19	7.78	12	0.00	-105.00	758.00	6840	20230307	-13.74	4745	20221228	24.34	6840	-13.74	20230307	4950	19.19	20230102	6840	-13.74	20230307	4745	24.34	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
100	20231114	140851	57	100.00	KONEX			N	N	N	N		N	5900	320	2	5.73	5752670	1042	300.29	5510	5990	5510	6410	4750	5580	5520.80	0.00	0	0	5866	5722	5586	5442	5306	5655	5375	135	830	500	3790	10	1	27025220	1594	-56.19	7.78	12	0.00	-105.00	758.00	6840	20230307	-13.74	4745	20221228	24.34	6840	-13.74	20230307	4950	19.19	20230102	6840	-13.74	20230307	4745	24.34	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
101	20231114	130853	57	100.00	KONEX			N	N	N	N		N	5900	320	2	5.73	5752670	1042	300.29	5510	5990	5510	6410	4750	5580	5520.80	0.00	0	0	5866	5722	5586	5442	5306	5655	5375	135	830	500	3790	10	1	27025220	1594	-56.19	7.78	12	0.00	-105.00	758.00	6840	20230307	-13.74	4745	20221228	24.34	6840	-13.74	20230307	4950	19.19	20230102	6840	-13.74	20230307	4745	24.34	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
102	20231114	120855	57	100.00	KONEX			N	N	N	N		N	5900	320	2	5.73	5752670	1042	300.29	5510	5990	5510	6410	4750	5580	5520.80	0.00	0	0	5866	5722	5586	5442	5306	5655	5375	135	830	500	3790	10	1	27025220	1594	-56.19	7.78	12	0.00	-105.00	758.00	6840	20230307	-13.74	4745	20221228	24.34	6840	-13.74	20230307	4950	19.19	20230102	6840	-13.74	20230307	4745	24.34	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
103	20231114	110904	57	100.00	KONEX			N	N	N	N		N	5900	320	2	5.73	5752670	1042	300.29	5510	5990	5510	6410	4750	5580	5520.80	0.00	0	0	5866	5722	5586	5442	5306	5655	5375	135	830	500	3790	10	1	27025220	1594	-56.19	7.78	12	0.00	-105.00	758.00	6840	20230307	-13.74	4745	20221228	24.34	6840	-13.74	20230307	4950	19.19	20230102	6840	-13.74	20230307	4745	24.34	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
104	20231114	100854	57	100.00	KONEX			N	N	N	N		N	5900	320	2	5.73	5752670	1042	300.29	5510	5990	5510	6410	4750	5580	5520.80	0.00	0	0	5866	5722	5586	5442	5306	5655	5375	135	830	500	3790	10	1	27025220	1594	-56.19	7.78	12	0.00	-105.00	758.00	6840	20230307	-13.74	4745	20221228	24.34	6840	-13.74	20230307	4950	19.19	20230102	6840	-13.74	20230307	4745	24.34	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
105	20231114	090845	57	100.00	KONEX			N	N	N	N		N	5520	-60	5	-1.08	5519600	1000	288.18	5510	5520	5510	6410	4750	5580	5519.60	0.00	0	0	5866	5722	5586	5442	5306	5655	5375	135	830	500	3790	10	1	27025220	1492	-52.57	7.28	12	0.00	-105.00	758.00	6840	20230307	-19.30	4745	20221228	16.33	6840	-19.30	20230307	4950	11.52	20230102	6840	-19.30	20230307	4745	16.33	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
106	20231113	160837	57	100.00	KONEX			N	N	N	N		N	5580	130	2	2.39	1910640	347	19.13	5730	5730	5450	6260	4640	5450	5506.17	0.00	0	0	5663	5556	5483	5376	5303	5610	5430	135	810	500	3700	10	1	27025220	1508	-53.14	7.36	12	0.00	-105.00	758.00	6840	20230307	-18.42	4745	20221228	17.60	6840	-18.42	20230307	4950	12.73	20230102	6840	-18.42	20230307	4745	17.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
107	20231113	150835	57	100.00	KONEX			N	N	N	N		N	5580	130	2	2.39	1910640	347	19.13	5730	5730	5450	6260	4640	5450	5506.17	0.00	0	0	5663	5556	5483	5376	5303	5610	5430	135	810	500	3700	10	1	27025220	1508	-53.14	7.36	12	0.00	-105.00	758.00	6840	20230307	-18.42	4745	20221228	17.60	6840	-18.42	20230307	4950	12.73	20230102	6840	-18.42	20230307	4745	17.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
108	20231113	140834	57	100.00	KONEX			N	N	N	N		N	5580	130	2	2.39	1910640	347	19.13	5730	5730	5450	6260	4640	5450	5506.17	0.00	0	0	5663	5556	5483	5376	5303	5610	5430	135	810	500	3700	10	1	27025220	1508	-53.14	7.36	12	0.00	-105.00	758.00	6840	20230307	-18.42	4745	20221228	17.60	6840	-18.42	20230307	4950	12.73	20230102	6840	-18.42	20230307	4745	17.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
109	20231113	130832	57	100.00	KONEX			N	N	N	N		N	5700	250	2	4.59	545780	100	5.51	5730	5730	5450	6260	4640	5450	5457.80	0.00	0	0	5663	5556	5483	5376	5303	5610	5430	135	810	500	3700	10	1	27025220	1540	-54.29	7.52	12	0.00	-105.00	758.00	6840	20230307	-16.67	4745	20221228	20.13	6840	-16.67	20230307	4950	15.15	20230102	6840	-16.67	20230307	4745	20.13	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
110	20231113	120835	57	100.00	KONEX			N	N	N	N		N	5700	250	2	4.59	545780	100	5.51	5730	5730	5450	6260	4640	5450	5457.80	0.00	0	0	5663	5556	5483	5376	5303	5610	5430	135	810	500	3700	10	1	27025220	1540	-54.29	7.52	12	0.00	-105.00	758.00	6840	20230307	-16.67	4745	20221228	20.13	6840	-16.67	20230307	4950	15.15	20230102	6840	-16.67	20230307	4745	20.13	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
111	20231113	110831	57	100.00	KONEX			N	N	N	N		N	5700	250	2	4.59	545780	100	5.51	5730	5730	5450	6260	4640	5450	5457.80	0.00	0	0	5663	5556	5483	5376	5303	5610	5430	135	810	500	3700	10	1	27025220	1540	-54.29	7.52	12	0.00	-105.00	758.00	6840	20230307	-16.67	4745	20221228	20.13	6840	-16.67	20230307	4950	15.15	20230102	6840	-16.67	20230307	4745	20.13	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
112	20231113	100829	57	100.00	KONEX			N	N	N	N		N	5700	250	2	4.59	545780	100	5.51	5730	5730	5450	6260	4640	5450	5457.80	0.00	0	0	5663	5556	5483	5376	5303	5610	5430	135	810	500	3700	10	1	27025220	1540	-54.29	7.52	12	0.00	-105.00	758.00	6840	20230307	-16.67	4745	20221228	20.13	6840	-16.67	20230307	4950	15.15	20230102	6840	-16.67	20230307	4745	20.13	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
113	20231113	090836	57	100.00	KONEX			N	N	N	N		N	5730	280	2	5.14	5730	1	0.06	5730	5730	5730	6260	4640	5450	5730.00	0.00	0	0	5663	5556	5483	5376	5303	5610	5430	135	810	500	3700	10	1	27025220	1549	-54.57	7.56	12	0.00	-105.00	758.00	6840	20230307	-16.23	4745	20221228	20.76	6840	-16.23	20230307	4950	15.76	20230102	6840	-16.23	20230307	4745	20.76	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
114	20231110	160849	57	100.00	KONEX			N	N	N	N		N	5450	-140	5	-2.50	9939380	1814	219.88	5420	5590	5410	6420	4760	5590	5479.26	0.00	0	0	5750	5670	5560	5480	5370	5615	5425	135	830	500	3800	10	1	27025220	1473	-51.90	7.19	12	0.01	-105.00	758.00	6840	20230307	-20.32	4745	20221228	14.86	6840	-20.32	20230307	4950	10.10	20230102	6840	-20.32	20230307	4745	14.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
115	20231110	150849	57	100.00	KONEX			N	N	N	N		N	5560	-30	5	-0.54	9715930	1773	214.91	5420	5590	5410	6420	4760	5590	5479.94	0.00	0	0	5750	5670	5560	5480	5370	5615	5425	135	830	500	3800	10	1	27025220	1503	-52.95	7.34	12	0.01	-105.00	758.00	6840	20230307	-18.71	4745	20221228	17.18	6840	-18.71	20230307	4950	12.32	20230102	6840	-18.71	20230307	4745	17.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
116	20231110	140840	57	100.00	KONEX			N	N	N	N		N	5560	-30	5	-0.54	9715930	1773	214.91	5420	5590	5410	6420	4760	5590	5479.94	0.00	0	0	5750	5670	5560	5480	5370	5615	5425	135	830	500	3800	10	1	27025220	1503	-52.95	7.34	12	0.01	-105.00	758.00	6840	20230307	-18.71	4745	20221228	17.18	6840	-18.71	20230307	4950	12.32	20230102	6840	-18.71	20230307	4745	17.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
117	20231110	130841	57	100.00	KONEX			N	N	N	N		N	5580	-10	5	-0.18	9688250	1768	214.30	5420	5590	5410	6420	4760	5590	5479.78	0.00	0	0	5750	5670	5560	5480	5370	5615	5425	135	830	500	3800	10	1	27025220	1508	-53.14	7.36	12	0.01	-105.00	758.00	6840	20230307	-18.42	4745	20221228	17.60	6840	-18.42	20230307	4950	12.73	20230102	6840	-18.42	20230307	4745	17.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
118	20231110	120845	57	100.00	KONEX			N	N	N	N		N	5580	-10	5	-0.18	5779770	1066	129.21	5420	5590	5410	6420	4760	5590	5421.92	0.00	0	0	5750	5670	5560	5480	5370	5615	5425	135	830	500	3800	10	1	27025220	1508	-53.14	7.36	12	0.00	-105.00	758.00	6840	20230307	-18.42	4745	20221228	17.60	6840	-18.42	20230307	4950	12.73	20230102	6840	-18.42	20230307	4745	17.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
119	20231110	110831	57	100.00	KONEX			N	N	N	N		N	5580	-10	5	-0.18	5779770	1066	129.21	5420	5590	5410	6420	4760	5590	5421.92	0.00	0	0	5750	5670	5560	5480	5370	5615	5425	135	830	500	3800	10	1	27025220	1508	-53.14	7.36	12	0.00	-105.00	758.00	6840	20230307	-18.42	4745	20221228	17.60	6840	-18.42	20230307	4950	12.73	20230102	6840	-18.42	20230307	4745	17.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
120	20231110	100841	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	352470	65	7.88	5420	5590	5420	6420	4760	5590	5422.62	0.00	0	0	5750	5670	5560	5480	5370	5615	5425	135	830	500	3800	10	1	27025220	1511	-53.24	7.37	12	0.00	-105.00	758.00	6840	20230307	-18.27	4745	20221228	17.81	6840	-18.27	20230307	4950	12.93	20230102	6840	-18.27	20230307	4745	17.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
121	20231110	090826	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5750	5670	5560	5480	5370	5615	5425	135	830	500	3800	10	1	27025220	1511	-53.24	7.37	12	0.00	-105.00	758.00	6840	20230307	-18.27	4745	20221228	17.81	6840	-18.27	20230307	4950	12.93	20230102	6840	-18.27	20230307	4745	17.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
122	20231109	160820	57	100.00	KONEX			N	N	N	N		N	5590	-50	5	-0.89	4534200	825	109.27	5640	5640	5450	6480	4800	5640	5496.00	0.00	0	0	5753	5696	5583	5526	5413	5725	5555	135	840	500	3830	10	1	27025220	1511	-53.24	7.37	12	0.00	-105.00	758.00	6840	20230307	-18.27	4745	20221228	17.81	6840	-18.27	20230307	4950	12.93	20230102	6840	-18.27	20230307	4745	17.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
123	20231109	150818	57	100.00	KONEX			N	N	N	N		N	5490	-150	5	-2.66	2732680	501	66.36	5640	5640	5450	6480	4800	5640	5454.45	0.00	0	0	5753	5696	5583	5526	5413	5725	5555	135	840	500	3830	10	1	27025220	1484	-52.29	7.24	12	0.00	-105.00	758.00	6840	20230307	-19.74	4745	20221228	15.70	6840	-19.74	20230307	4950	10.91	20230102	6840	-19.74	20230307	4745	15.70	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
124	20231109	140816	57	100.00	KONEX			N	N	N	N		N	5610	-30	5	-0.53	2716130	498	65.96	5640	5640	5450	6480	4800	5640	5454.08	0.00	0	0	5753	5696	5583	5526	5413	5725	5555	135	840	500	3830	10	1	27025220	1516	-53.43	7.40	12	0.00	-105.00	758.00	6840	20230307	-17.98	4745	20221228	18.23	6840	-17.98	20230307	4950	13.33	20230102	6840	-17.98	20230307	4745	18.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
125	20231109	130820	57	100.00	KONEX			N	N	N	N		N	5610	-30	5	-0.53	2716130	498	65.96	5640	5640	5450	6480	4800	5640	5454.08	0.00	0	0	5753	5696	5583	5526	5413	5725	5555	135	840	500	3830	10	1	27025220	1516	-53.43	7.40	12	0.00	-105.00	758.00	6840	20230307	-17.98	4745	20221228	18.23	6840	-17.98	20230307	4950	13.33	20230102	6840	-17.98	20230307	4745	18.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
126	20231109	120823	57	100.00	KONEX			N	N	N	N		N	5610	-30	5	-0.53	2716130	498	65.96	5640	5640	5450	6480	4800	5640	5454.08	0.00	0	0	5753	5696	5583	5526	5413	5725	5555	135	840	500	3830	10	1	27025220	1516	-53.43	7.40	12	0.00	-105.00	758.00	6840	20230307	-17.98	4745	20221228	18.23	6840	-17.98	20230307	4950	13.33	20230102	6840	-17.98	20230307	4745	18.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
127	20231109	110819	57	100.00	KONEX			N	N	N	N		N	5610	-30	5	-0.53	2716130	498	65.96	5640	5640	5450	6480	4800	5640	5454.08	0.00	0	0	5753	5696	5583	5526	5413	5725	5555	135	840	500	3830	10	1	27025220	1516	-53.43	7.40	12	0.00	-105.00	758.00	6840	20230307	-17.98	4745	20221228	18.23	6840	-17.98	20230307	4950	13.33	20230102	6840	-17.98	20230307	4745	18.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
128	20231109	100815	57	100.00	KONEX			N	N	N	N		N	5610	-30	5	-0.53	2716130	498	65.96	5640	5640	5450	6480	4800	5640	5454.08	0.00	0	0	5753	5696	5583	5526	5413	5725	5555	135	840	500	3830	10	1	27025220	1516	-53.43	7.40	12	0.00	-105.00	758.00	6840	20230307	-17.98	4745	20221228	18.23	6840	-17.98	20230307	4950	13.33	20230102	6840	-17.98	20230307	4745	18.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
129	20231109	090821	57	100.00	KONEX			N	N	N	N		N	5640	0	3	0.00	5640	1	0.13	5640	5640	5640	6480	4800	5640	5640.00	0.00	0	0	5753	5696	5583	5526	5413	5725	5555	135	840	500	3830	10	1	27025220	1524	-53.71	7.44	12	0.00	-105.00	758.00	6840	20230307	-17.54	4745	20221228	18.86	6840	-17.54	20230307	4950	13.94	20230102	6840	-17.54	20230307	4745	18.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
130	20231108	160811	57	100.00	KONEX			N	N	N	N		N	5640	90	2	1.62	4158090	755	39.97	5530	5640	5470	6380	4720	5550	5507.40	0.00	0	0	5710	5630	5520	5440	5330	5575	5385	135	830	500	3770	10	1	27025220	1524	-53.71	7.44	12	0.00	-105.00	758.00	6840	20230307	-17.54	4745	20221228	18.86	6840	-17.54	20230307	4950	13.94	20230102	6840	-17.54	20230307	4745	18.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
131	20231108	150817	57	100.00	KONEX			N	N	N	N		N	5470	-80	5	-1.44	2488090	453	23.98	5530	5530	5470	6380	4720	5550	5492.47	0.00	0	0	5710	5630	5520	5440	5330	5575	5385	135	830	500	3770	10	1	27025220	1478	-52.10	7.22	12	0.00	-105.00	758.00	6840	20230307	-20.03	4745	20221228	15.28	6840	-20.03	20230307	4950	10.51	20230102	6840	-20.03	20230307	4745	15.28	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
132	20231108	140812	57	100.00	KONEX			N	N	N	N		N	5530	-20	5	-0.36	1941090	353	18.69	5530	5530	5480	6380	4720	5550	5498.84	0.00	0	0	5710	5630	5520	5440	5330	5575	5385	135	830	500	3770	10	1	27025220	1494	-52.67	7.30	12	0.00	-105.00	758.00	6840	20230307	-19.15	4745	20221228	16.54	6840	-19.15	20230307	4950	11.72	20230102	6840	-19.15	20230307	4745	16.54	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
133	20231108	130810	57	100.00	KONEX			N	N	N	N		N	5530	-20	5	-0.36	1941090	353	18.69	5530	5530	5480	6380	4720	5550	5498.84	0.00	0	0	5710	5630	5520	5440	5330	5575	5385	135	830	500	3770	10	1	27025220	1494	-52.67	7.30	12	0.00	-105.00	758.00	6840	20230307	-19.15	4745	20221228	16.54	6840	-19.15	20230307	4950	11.72	20230102	6840	-19.15	20230307	4745	16.54	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
134	20231108	120806	57	100.00	KONEX			N	N	N	N		N	5530	-20	5	-0.36	1387560	252	13.34	5530	5530	5480	6380	4720	5550	5506.19	0.00	0	0	5710	5630	5520	5440	5330	5575	5385	135	830	500	3770	10	1	27025220	1494	-52.67	7.30	12	0.00	-105.00	758.00	6840	20230307	-19.15	4745	20221228	16.54	6840	-19.15	20230307	4950	11.72	20230102	6840	-19.15	20230307	4745	16.54	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
135	20231108	110814	57	100.00	KONEX			N	N	N	N		N	5530	-20	5	-0.36	1387560	252	13.34	5530	5530	5480	6380	4720	5550	5506.19	0.00	0	0	5710	5630	5520	5440	5330	5575	5385	135	830	500	3770	10	1	27025220	1494	-52.67	7.30	12	0.00	-105.00	758.00	6840	20230307	-19.15	4745	20221228	16.54	6840	-19.15	20230307	4950	11.72	20230102	6840	-19.15	20230307	4745	16.54	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
136	20231108	100813	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5710	5630	5520	5440	5330	5575	5385	135	830	500	3770	10	1	27025220	1500	-52.86	7.32	12	0.00	-105.00	758.00	6840	20230307	-18.86	4745	20221228	16.97	6840	-18.86	20230307	4950	12.12	20230102	6840	-18.86	20230307	4745	16.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
137	20231108	090809	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5710	5630	5520	5440	5330	5575	5385	135	830	500	3770	10	1	27025220	1500	-52.86	7.32	12	0.00	-105.00	758.00	6840	20230307	-18.86	4745	20221228	16.97	6840	-18.86	20230307	4950	12.12	20230102	6840	-18.86	20230307	4745	16.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
138	20231107	160812	57	100.00	KONEX			N	N	N	N		N	5550	-50	5	-0.89	10339740	1889	359.81	5600	5600	5410	6440	4760	5600	5473.66	0.00	0	0	5753	5676	5573	5496	5393	5715	5535	135	840	500	3800	10	1	27025220	1500	-52.86	7.32	12	0.01	-105.00	758.00	6840	20230307	-18.86	4745	20221228	16.97	6840	-18.86	20230307	4950	12.12	20230102	6840	-18.86	20230307	4745	16.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
139	20231107	150813	57	100.00	KONEX			N	N	N	N		N	5540	-60	5	-1.07	4149660	757	144.19	5600	5600	5420	6440	4760	5600	5481.72	0.00	0	0	5753	5676	5573	5496	5393	5715	5535	135	840	500	3800	10	1	27025220	1497	-52.76	7.31	12	0.00	-105.00	758.00	6840	20230307	-19.01	4745	20221228	16.75	6840	-19.01	20230307	4950	11.92	20230102	6840	-19.01	20230307	4745	16.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
140	20231107	140817	57	100.00	KONEX			N	N	N	N		N	5420	-180	5	-3.21	4133040	754	143.62	5600	5600	5420	6440	4760	5600	5481.49	0.00	0	0	5753	5676	5573	5496	5393	5715	5535	135	840	500	3800	10	1	27025220	1465	-51.62	7.15	12	0.00	-105.00	758.00	6840	20230307	-20.76	4745	20221228	14.23	6840	-20.76	20230307	4950	9.49	20230102	6840	-20.76	20230307	4745	14.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
141	20231107	130815	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	716800	128	24.38	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	5753	5676	5573	5496	5393	5715	5535	135	840	500	3800	10	1	27025220	1513	-53.33	7.39	12	0.00	-105.00	758.00	6840	20230307	-18.13	4745	20221228	18.02	6840	-18.13	20230307	4950	13.13	20230102	6840	-18.13	20230307	4745	18.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
142	20231107	120810	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	716800	128	24.38	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	5753	5676	5573	5496	5393	5715	5535	135	840	500	3800	10	1	27025220	1513	-53.33	7.39	12	0.00	-105.00	758.00	6840	20230307	-18.13	4745	20221228	18.02	6840	-18.13	20230307	4950	13.13	20230102	6840	-18.13	20230307	4745	18.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
143	20231107	110810	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	716800	128	24.38	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	5753	5676	5573	5496	5393	5715	5535	135	840	500	3800	10	1	27025220	1513	-53.33	7.39	12	0.00	-105.00	758.00	6840	20230307	-18.13	4745	20221228	18.02	6840	-18.13	20230307	4950	13.13	20230102	6840	-18.13	20230307	4745	18.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
144	20231107	100820	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5753	5676	5573	5496	5393	5715	5535	135	840	500	3800	10	1	27025220	1513	-53.33	7.39	12	0.00	-105.00	758.00	6840	20230307	-18.13	4745	20221228	18.02	6840	-18.13	20230307	4950	13.13	20230102	6840	-18.13	20230307	4745	18.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
145	20231107	090800	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5753	5676	5573	5496	5393	5715	5535	135	840	500	3800	10	1	27025220	1513	-53.33	7.39	12	0.00	-105.00	758.00	6840	20230307	-18.13	4745	20221228	18.02	6840	-18.13	20230307	4950	13.13	20230102	6840	-18.13	20230307	4745	18.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
146	20231106	160753	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	2889340	525	116.15	5590	5650	5470	6440	4760	5600	5503.50	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	135	840	500	3800	10	1	27025220	1513	-53.33	7.39	12	0.00	-105.00	758.00	6840	20230307	-18.13	4745	20221228	18.02	6840	-18.13	20230307	4950	13.13	20230102	6840	-18.13	20230307	4745	18.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
147	20231106	150757	57	100.00	KONEX			N	N	N	N		N	5610	10	2	0.18	2279060	416	92.04	5590	5650	5470	6440	4760	5600	5478.51	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	135	840	500	3800	10	1	27025220	1516	-53.43	7.40	12	0.00	-105.00	758.00	6840	20230307	-17.98	4745	20221228	18.23	6840	-17.98	20230307	4950	13.33	20230102	6840	-17.98	20230307	4745	18.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
148	20231106	140754	57	100.00	KONEX			N	N	N	N		N	5640	40	2	0.71	2267970	414	91.59	5590	5650	5470	6440	4760	5600	5478.19	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	135	840	500	3800	10	1	27025220	1524	-53.71	7.44	12	0.00	-105.00	758.00	6840	20230307	-17.54	4745	20221228	18.86	6840	-17.54	20230307	4950	13.94	20230102	6840	-17.54	20230307	4745	18.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
149	20231106	130802	57	100.00	KONEX			N	N	N	N		N	5640	40	2	0.71	2267970	414	91.59	5590	5650	5470	6440	4760	5600	5478.19	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	135	840	500	3800	10	1	27025220	1524	-53.71	7.44	12	0.00	-105.00	758.00	6840	20230307	-17.54	4745	20221228	18.86	6840	-17.54	20230307	4950	13.94	20230102	6840	-17.54	20230307	4745	18.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
150	20231106	120759	57	100.00	KONEX			N	N	N	N		N	5650	50	2	0.89	1713330	313	69.25	5590	5650	5470	6440	4760	5600	5473.90	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	135	840	500	3800	10	1	27025220	1527	-53.81	7.45	12	0.00	-105.00	758.00	6840	20230307	-17.40	4745	20221228	19.07	6840	-17.40	20230307	4950	14.14	20230102	6840	-17.40	20230307	4745	19.07	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
151	20231106	110757	57	100.00	KONEX			N	N	N	N		N	5550	-50	5	-0.89	1707680	312	69.03	5590	5590	5470	6440	4760	5600	5473.33	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	135	840	500	3800	10	1	27025220	1500	-52.86	7.32	12	0.00	-105.00	758.00	6840	20230307	-18.86	4745	20221228	16.97	6840	-18.86	20230307	4950	12.12	20230102	6840	-18.86	20230307	4745	16.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
152	20231106	100735	57	100.00	KONEX			N	N	N	N		N	5590	-10	5	-0.18	1652180	302	66.81	5590	5590	5470	6440	4760	5600	5470.79	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	135	840	500	3800	10	1	27025220	1511	-53.24	7.37	12	0.00	-105.00	758.00	6840	20230307	-18.27	4745	20221228	17.81	6840	-18.27	20230307	4950	12.93	20230102	6840	-18.27	20230307	4745	17.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
153	20231106	090757	57	100.00	KONEX			N	N	N	N		N	5590	-10	5	-0.18	5590	1	0.22	5590	5590	5590	6440	4760	5600	5590.00	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	135	840	500	3800	10	1	27025220	1511	-53.24	7.37	12	0.00	-105.00	758.00	6840	20230307	-18.27	4745	20221228	17.81	6840	-18.27	20230307	4950	12.93	20230102	6840	-18.27	20230307	4745	17.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
154	20231103	160748	57	100.00	KONEX			N	N	N	N		N	5600	10	2	0.18	2515940	452	85.77	5540	5600	5500	6420	4760	5590	5566.24	0.00	0	0	5703	5646	5533	5476	5363	5675	5505	135	830	500	3800	10	1	27025220	1513	-53.33	7.39	12	0.00	-105.00	758.00	6840	20230307	-18.13	4745	20221228	18.02	6840	-18.13	20230307	4950	13.13	20230102	6840	-18.13	20230307	4745	18.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
155	20231103	150745	57	100.00	KONEX			N	N	N	N		N	5550	-40	5	-0.72	559650	101	19.17	5540	5550	5500	6420	4760	5590	5541.09	0.00	0	0	5703	5646	5533	5476	5363	5675	5505	135	830	500	3800	10	1	27025220	1500	-52.86	7.32	12	0.00	-105.00	758.00	6840	20230307	-18.86	4745	20221228	16.97	6840	-18.86	20230307	4950	12.12	20230102	6840	-18.86	20230307	4745	16.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
156	20231103	140744	57	100.00	KONEX			N	N	N	N		N	5540	-50	5	-0.89	55400	10	1.90	5540	5540	5540	6420	4760	5590	5540.00	0.00	0	0	5703	5646	5533	5476	5363	5675	5505	135	830	500	3800	10	1	27025220	1497	-52.76	7.31	12	0.00	-105.00	758.00	6840	20230307	-19.01	4745	20221228	16.75	6840	-19.01	20230307	4950	11.92	20230102	6840	-19.01	20230307	4745	16.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
157	20231103	130745	57	100.00	KONEX			N	N	N	N		N	5540	-50	5	-0.89	55400	10	1.90	5540	5540	5540	6420	4760	5590	5540.00	0.00	0	0	5703	5646	5533	5476	5363	5675	5505	135	830	500	3800	10	1	27025220	1497	-52.76	7.31	12	0.00	-105.00	758.00	6840	20230307	-19.01	4745	20221228	16.75	6840	-19.01	20230307	4950	11.92	20230102	6840	-19.01	20230307	4745	16.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
158	20231103	120743	57	100.00	KONEX			N	N	N	N		N	5540	-50	5	-0.89	55400	10	1.90	5540	5540	5540	6420	4760	5590	5540.00	0.00	0	0	5703	5646	5533	5476	5363	5675	5505	135	830	500	3800	10	1	27025220	1497	-52.76	7.31	12	0.00	-105.00	758.00	6840	20230307	-19.01	4745	20221228	16.75	6840	-19.01	20230307	4950	11.92	20230102	6840	-19.01	20230307	4745	16.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
159	20231103	110752	57	100.00	KONEX			N	N	N	N		N	5540	-50	5	-0.89	55400	10	1.90	5540	5540	5540	6420	4760	5590	5540.00	0.00	0	0	5703	5646	5533	5476	5363	5675	5505	135	830	500	3800	10	1	27025220	1497	-52.76	7.31	12	0.00	-105.00	758.00	6840	20230307	-19.01	4745	20221228	16.75	6840	-19.01	20230307	4950	11.92	20230102	6840	-19.01	20230307	4745	16.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
160	20231103	100735	57	100.00	KONEX			N	N	N	N		N	5540	-50	5	-0.89	55400	10	1.90	5540	5540	5540	6420	4760	5590	5540.00	0.00	0	0	5703	5646	5533	5476	5363	5675	5505	135	830	500	3800	10	1	27025220	1497	-52.76	7.31	12	0.00	-105.00	758.00	6840	20230307	-19.01	4745	20221228	16.75	6840	-19.01	20230307	4950	11.92	20230102	6840	-19.01	20230307	4745	16.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
161	20231103	090739	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5703	5646	5533	5476	5363	5675	5505	135	830	500	3800	10	1	27025220	1511	-53.24	7.37	12	0.00	-105.00	758.00	6840	20230307	-18.27	4745	20221228	17.81	6840	-18.27	20230307	4950	12.93	20230102	6840	-18.27	20230307	4745	17.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
162	20231102	160740	57	100.00	KONEX			N	N	N	N		N	5590	-90	5	-1.58	2906720	527	12.03	5430	5590	5420	6530	4830	5680	5515.60	0.00	0	0	5853	5766	5613	5526	5373	5810	5570	135	850	500	3860	10	1	27025220	1511	-53.24	7.37	12	0.00	-105.00	758.00	6840	20230307	-18.27	4745	20221228	17.81	6840	-18.27	20230307	4950	12.93	20230102	6840	-18.27	20230307	4745	17.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
163	20231102	150748	57	100.00	KONEX			N	N	N	N		N	5590	-90	5	-1.58	1414390	260	5.93	5430	5590	5420	6530	4830	5680	5439.96	0.00	0	0	5853	5766	5613	5526	5373	5810	5570	135	850	500	3860	10	1	27025220	1511	-53.24	7.37	12	0.00	-105.00	758.00	6840	20230307	-18.27	4745	20221228	17.81	6840	-18.27	20230307	4950	12.93	20230102	6840	-18.27	20230307	4745	17.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
164	20231102	140734	57	100.00	KONEX			N	N	N	N		N	5590	-90	5	-1.58	1408800	259	5.91	5430	5590	5420	6530	4830	5680	5439.38	0.00	0	0	5853	5766	5613	5526	5373	5810	5570	135	850	500	3860	10	1	27025220	1511	-53.24	7.37	12	0.00	-105.00	758.00	6840	20230307	-18.27	4745	20221228	17.81	6840	-18.27	20230307	4950	12.93	20230102	6840	-18.27	20230307	4745	17.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
165	20231102	130740	57	100.00	KONEX			N	N	N	N		N	5590	-90	5	-1.58	1408800	259	5.91	5430	5590	5420	6530	4830	5680	5439.38	0.00	0	0	5853	5766	5613	5526	5373	5810	5570	135	850	500	3860	10	1	27025220	1511	-53.24	7.37	12	0.00	-105.00	758.00	6840	20230307	-18.27	4745	20221228	17.81	6840	-18.27	20230307	4950	12.93	20230102	6840	-18.27	20230307	4745	17.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
166	20231102	120737	57	100.00	KONEX			N	N	N	N		N	5590	-90	5	-1.58	1408800	259	5.91	5430	5590	5420	6530	4830	5680	5439.38	0.00	0	0	5853	5766	5613	5526	5373	5810	5570	135	850	500	3860	10	1	27025220	1511	-53.24	7.37	12	0.00	-105.00	758.00	6840	20230307	-18.27	4745	20221228	17.81	6840	-18.27	20230307	4950	12.93	20230102	6840	-18.27	20230307	4745	17.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
167	20231102	110736	57	100.00	KONEX			N	N	N	N		N	5590	-90	5	-1.58	1408800	259	5.91	5430	5590	5420	6530	4830	5680	5439.38	0.00	0	0	5853	5766	5613	5526	5373	5810	5570	135	850	500	3860	10	1	27025220	1511	-53.24	7.37	12	0.00	-105.00	758.00	6840	20230307	-18.27	4745	20221228	17.81	6840	-18.27	20230307	4950	12.93	20230102	6840	-18.27	20230307	4745	17.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
168	20231102	100738	57	100.00	KONEX			N	N	N	N		N	5590	-90	5	-1.58	656190	121	2.76	5430	5590	5420	6530	4830	5680	5423.06	0.00	0	0	5853	5766	5613	5526	5373	5810	5570	135	850	500	3860	10	1	27025220	1511	-53.24	7.37	12	0.00	-105.00	758.00	6840	20230307	-18.27	4745	20221228	17.81	6840	-18.27	20230307	4950	12.93	20230102	6840	-18.27	20230307	4745	17.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
169	20231102	090742	57	100.00	KONEX			N	N	N	N		N	5430	-250	5	-4.40	5430	1	0.02	5430	5430	5430	6530	4830	5680	5430.00	0.00	0	0	5853	5766	5613	5526	5373	5810	5570	135	850	500	3860	10	1	27025220	1467	-51.71	7.16	12	0.00	-105.00	758.00	6840	20230307	-20.61	4745	20221228	14.44	6840	-20.61	20230307	4950	9.70	20230102	6840	-20.61	20230307	4745	14.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
170	20231101	160734	57	100.00	KONEX			N	N	N	N		N	5680	-240	5	-4.05	24127730	4381	77.79	5460	5700	5460	6800	5040	5920	5507.36	0.00	0	0	6326	6122	5716	5512	5106	6225	5615	135	880	500	4020	10	1	27025220	1535	-54.10	7.49	12	0.02	-105.00	758.00	6840	20230307	-16.96	4745	20221228	19.70	6840	-16.96	20230307	4950	14.75	20230102	6840	-16.96	20230307	4745	19.70	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
171	20231101	150734	57	100.00	KONEX			N	N	N	N		N	5560	-360	5	-6.08	19830710	3616	64.20	5460	5700	5460	6800	5040	5920	5484.16	0.00	0	0	6326	6122	5716	5512	5106	6225	5615	135	880	500	4020	10	1	27025220	1503	-52.95	7.34	12	0.01	-105.00	758.00	6840	20230307	-18.71	4745	20221228	17.18	6840	-18.71	20230307	4950	12.32	20230102	6840	-18.71	20230307	4745	17.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
172	20231101	140729	57	100.00	KONEX			N	N	N	N		N	5560	-360	5	-6.08	19519350	3560	63.21	5460	5700	5460	6800	5040	5920	5482.96	0.00	0	0	6326	6122	5716	5512	5106	6225	5615	135	880	500	4020	10	1	27025220	1503	-52.95	7.34	12	0.01	-105.00	758.00	6840	20230307	-18.71	4745	20221228	17.18	6840	-18.71	20230307	4950	12.32	20230102	6840	-18.71	20230307	4745	17.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
173	20231101	130735	57	100.00	KONEX			N	N	N	N		N	5470	-450	5	-7.60	17881210	3262	57.92	5460	5700	5460	6800	5040	5920	5481.67	0.00	0	0	6326	6122	5716	5512	5106	6225	5615	135	880	500	4020	10	1	27025220	1478	-52.10	7.22	12	0.01	-105.00	758.00	6840	20230307	-20.03	4745	20221228	15.28	6840	-20.03	20230307	4950	10.51	20230102	6840	-20.03	20230307	4745	15.28	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
174	20231101	120751	57	100.00	KONEX			N	N	N	N		N	5580	-340	5	-5.74	17602240	3211	57.01	5460	5700	5460	6800	5040	5920	5481.86	0.00	0	0	6326	6122	5716	5512	5106	6225	5615	135	880	500	4020	10	1	27025220	1508	-53.14	7.36	12	0.01	-105.00	758.00	6840	20230307	-18.42	4745	20221228	17.60	6840	-18.42	20230307	4950	12.73	20230102	6840	-18.42	20230307	4745	17.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
175	20231101	110756	57	100.00	KONEX			N	N	N	N		N	5580	-340	5	-5.74	17602240	3211	57.01	5460	5700	5460	6800	5040	5920	5481.86	0.00	0	0	6326	6122	5716	5512	5106	6225	5615	135	880	500	4020	10	1	27025220	1508	-53.14	7.36	12	0.01	-105.00	758.00	6840	20230307	-18.42	4745	20221228	17.60	6840	-18.42	20230307	4950	12.73	20230102	6840	-18.42	20230307	4745	17.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
176	20231101	100746	57	100.00	KONEX			N	N	N	N		N	5580	-340	5	-5.74	17602240	3211	57.01	5460	5700	5460	6800	5040	5920	5481.86	0.00	0	0	6326	6122	5716	5512	5106	6225	5615	135	880	500	4020	10	1	27025220	1508	-53.14	7.36	12	0.01	-105.00	758.00	6840	20230307	-18.42	4745	20221228	17.60	6840	-18.42	20230307	4950	12.73	20230102	6840	-18.42	20230307	4745	17.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
177	20231101	090747	57	100.00	KONEX			N	N	N	N		N	5700	-220	5	-3.72	11160	2	0.04	5460	5700	5460	6800	5040	5920	5580.00	0.00	0	0	6326	6122	5716	5512	5106	6225	5615	135	880	500	4020	10	1	27025220	1540	-54.29	7.52	12	0.00	-105.00	758.00	6840	20230307	-16.67	4745	20221228	20.13	6840	-16.67	20230307	4950	15.15	20230102	6840	-16.67	20230307	4745	20.13	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N