KissMeData/224810/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	161037	57	100.00	KONEX			N	N	N	N		N	3300	60	2	1.85	16500	5	0.51	3300	3300	3300	3725	2755	3240	3300.00	0.00	0	0	3333	3286	3193	3146	3053	3310	3170	21	485	500	1940	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-31.54	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
3	20231130	151037	57	100.00	KONEX			N	N	N	N		N	3300	60	2	1.85	16500	5	0.51	3300	3300	3300	3725	2755	3240	3300.00	0.00	0	0	3333	3286	3193	3146	3053	3310	3170	21	485	500	1940	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-31.54	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
4	20231130	141033	57	100.00	KONEX			N	N	N	N		N	3300	60	2	1.85	16500	5	0.51	3300	3300	3300	3725	2755	3240	3300.00	0.00	0	0	3333	3286	3193	3146	3053	3310	3170	21	485	500	1940	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-31.54	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
5	20231130	131033	57	100.00	KONEX			N	N	N	N		N	3300	60	2	1.85	16500	5	0.51	3300	3300	3300	3725	2755	3240	3300.00	0.00	0	0	3333	3286	3193	3146	3053	3310	3170	21	485	500	1940	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-31.54	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
6	20231130	121045	57	100.00	KONEX			N	N	N	N		N	3300	60	2	1.85	16500	5	0.51	3300	3300	3300	3725	2755	3240	3300.00	0.00	0	0	3333	3286	3193	3146	3053	3310	3170	21	485	500	1940	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-31.54	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
7	20231130	111041	57	100.00	KONEX			N	N	N	N		N	3300	60	2	1.85	16500	5	0.51	3300	3300	3300	3725	2755	3240	3300.00	0.00	0	0	3333	3286	3193	3146	3053	3310	3170	21	485	500	1940	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-31.54	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
8	20231130	101033	57	100.00	KONEX			N	N	N	N		N	3300	60	2	1.85	16500	5	0.51	3300	3300	3300	3725	2755	3240	3300.00	0.00	0	0	3333	3286	3193	3146	3053	3310	3170	21	485	500	1940	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-31.54	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
9	20231130	091033	57	100.00	KONEX			N	N	N	N		N	3300	60	2	1.85	16500	5	0.51	3300	3300	3300	3725	2755	3240	3300.00	0.00	0	0	3333	3286	3193	3146	3053	3310	3170	21	485	500	1940	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4820	20230331	-31.54	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
10	20231129	161029	57	100.00	KONEX			N	N	N	N		N	3240	-155	5	-4.57	3040095	977	65.13	3105	3240	3100	3900	2890	3395	3111.66	0.00	0	0	3491	3442	3346	3297	3201	3467	3322	21	505	500	2030	5	1	4200000	136	-1.41	0.73	12	0.02	-2299.00	4439.00	4820	20230331	-32.78	2780	20230328	16.55	4820	-32.78	20230331	2780	16.55	20230328	4820	-32.78	20230331	2780	16.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
11	20231129	151039	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	2791000	900	60.00	3105	3105	3100	3900	2890	3395	3101.11	0.00	0	0	3491	3442	3346	3297	3201	3467	3322	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.02	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
12	20231129	141032	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	2791000	900	60.00	3105	3105	3100	3900	2890	3395	3101.11	0.00	0	0	3491	3442	3346	3297	3201	3467	3322	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.02	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
13	20231129	131032	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	2791000	900	60.00	3105	3105	3100	3900	2890	3395	3101.11	0.00	0	0	3491	3442	3346	3297	3201	3467	3322	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.02	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
14	20231129	121035	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	2791000	900	60.00	3105	3105	3100	3900	2890	3395	3101.11	0.00	0	0	3491	3442	3346	3297	3201	3467	3322	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.02	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
15	20231129	111034	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	2791000	900	60.00	3105	3105	3100	3900	2890	3395	3101.11	0.00	0	0	3491	3442	3346	3297	3201	3467	3322	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.02	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
16	20231129	101031	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	2791000	900	60.00	3105	3105	3100	3900	2890	3395	3101.11	0.00	0	0	3491	3442	3346	3297	3201	3467	3322	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.02	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
17	20231129	091027	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3491	3442	3346	3297	3201	3467	3322	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.56	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
18	20231128	161028	57	100.00	KONEX			N	N	N	N		N	3395	15	2	0.44	4931620	1500	30000.00	3250	3395	3250	3885	2875	3380	3287.75	0.00	0	0	3380	3380	3380	3380	3380	3380	3380	21	505	500	2020	5	1	4200000	143	-1.48	0.76	12	0.04	-2299.00	4439.00	4820	20230331	-29.56	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
19	20231128	150919	57	100.00	KONEX			N	N	N	N		N	3395	15	2	0.44	4931620	1500	30000.00	3250	3395	3250	3885	2875	3380	3287.75	0.00	0	0	3380	3380	3380	3380	3380	3380	3380	21	505	500	2020	5	1	4200000	143	-1.48	0.76	12	0.04	-2299.00	4439.00	4820	20230331	-29.56	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
20	20231128	141028	57	100.00	KONEX			N	N	N	N		N	3380	0	3	0.00	0	0	0.00	0	0	0	3885	2875	3380	0.00	0.00	0	0	3380	3380	3380	3380	3380	3380	3380	21	505	500	2020	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.88	2780	20230328	21.58	4820	-29.88	20230331	2780	21.58	20230328	4820	-29.88	20230331	2780	21.58	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
21	20231128	131020	57	100.00	KONEX			N	N	N	N		N	3380	0	3	0.00	0	0	0.00	0	0	0	3885	2875	3380	0.00	0.00	0	0	3380	3380	3380	3380	3380	3380	3380	21	505	500	2020	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.88	2780	20230328	21.58	4820	-29.88	20230331	2780	21.58	20230328	4820	-29.88	20230331	2780	21.58	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
22	20231128	121027	57	100.00	KONEX			N	N	N	N		N	3380	0	3	0.00	0	0	0.00	0	0	0	3885	2875	3380	0.00	0.00	0	0	3380	3380	3380	3380	3380	3380	3380	21	505	500	2020	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.88	2780	20230328	21.58	4820	-29.88	20230331	2780	21.58	20230328	4820	-29.88	20230331	2780	21.58	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
23	20231128	111027	57	100.00	KONEX			N	N	N	N		N	3380	0	3	0.00	0	0	0.00	0	0	0	3885	2875	3380	0.00	0.00	0	0	3380	3380	3380	3380	3380	3380	3380	21	505	500	2020	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.88	2780	20230328	21.58	4820	-29.88	20230331	2780	21.58	20230328	4820	-29.88	20230331	2780	21.58	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
24	20231128	101022	57	100.00	KONEX			N	N	N	N		N	3380	0	3	0.00	0	0	0.00	0	0	0	3885	2875	3380	0.00	0.00	0	0	3380	3380	3380	3380	3380	3380	3380	21	505	500	2020	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.88	2780	20230328	21.58	4820	-29.88	20230331	2780	21.58	20230328	4820	-29.88	20230331	2780	21.58	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
25	20231128	091024	57	100.00	KONEX			N	N	N	N		N	3380	0	3	0.00	0	0	0.00	0	0	0	3885	2875	3380	0.00	0.00	0	0	3380	3380	3380	3380	3380	3380	3380	21	505	500	2020	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.88	2780	20230328	21.58	4820	-29.88	20230331	2780	21.58	20230328	4820	-29.88	20230331	2780	21.58	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
26	20231127	161016	57	100.00	KONEX			N	N	N	N		N	3380	190	2	5.96	16900	5	0.00	3380	3380	3380	3665	2715	3190	3380.00	0.00	0	0	3190	3190	3190	3190	3190	3190	3190	21	475	500	1910	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.88	2780	20230328	21.58	4820	-29.88	20230331	2780	21.58	20230328	4820	-29.88	20230331	2780	21.58	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
27	20231127	151027	57	100.00	KONEX			N	N	N	N		N	3380	190	2	5.96	16900	5	0.00	3380	3380	3380	3665	2715	3190	3380.00	0.00	0	0	3190	3190	3190	3190	3190	3190	3190	21	475	500	1910	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.88	2780	20230328	21.58	4820	-29.88	20230331	2780	21.58	20230328	4820	-29.88	20230331	2780	21.58	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
28	20231127	141025	57	100.00	KONEX			N	N	N	N		N	3380	190	2	5.96	16900	5	0.00	3380	3380	3380	3665	2715	3190	3380.00	0.00	0	0	3190	3190	3190	3190	3190	3190	3190	21	475	500	1910	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.88	2780	20230328	21.58	4820	-29.88	20230331	2780	21.58	20230328	4820	-29.88	20230331	2780	21.58	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
29	20231127	131028	57	100.00	KONEX			N	N	N	N		N	3380	190	2	5.96	16900	5	0.00	3380	3380	3380	3665	2715	3190	3380.00	0.00	0	0	3190	3190	3190	3190	3190	3190	3190	21	475	500	1910	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.88	2780	20230328	21.58	4820	-29.88	20230331	2780	21.58	20230328	4820	-29.88	20230331	2780	21.58	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
30	20231127	121031	57	100.00	KONEX			N	N	N	N		N	3380	190	2	5.96	16900	5	0.00	3380	3380	3380	3665	2715	3190	3380.00	0.00	0	0	3190	3190	3190	3190	3190	3190	3190	21	475	500	1910	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.88	2780	20230328	21.58	4820	-29.88	20230331	2780	21.58	20230328	4820	-29.88	20230331	2780	21.58	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
31	20231127	111014	57	100.00	KONEX			N	N	N	N		N	3380	190	2	5.96	16900	5	0.00	3380	3380	3380	3665	2715	3190	3380.00	0.00	0	0	3190	3190	3190	3190	3190	3190	3190	21	475	500	1910	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.88	2780	20230328	21.58	4820	-29.88	20230331	2780	21.58	20230328	4820	-29.88	20230331	2780	21.58	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
32	20231127	101012	57	100.00	KONEX			N	N	N	N		N	3380	190	2	5.96	16900	5	0.00	3380	3380	3380	3665	2715	3190	3380.00	0.00	0	0	3190	3190	3190	3190	3190	3190	3190	21	475	500	1910	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.88	2780	20230328	21.58	4820	-29.88	20230331	2780	21.58	20230328	4820	-29.88	20230331	2780	21.58	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
33	20231127	091016	57	100.00	KONEX			N	N	N	N		N	3190	0	3	0.00	0	0	0.00	0	0	0	3665	2715	3190	0.00	0.00	0	0	3190	3190	3190	3190	3190	3190	3190	21	475	500	1910	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.82	2780	20230328	14.75	4820	-33.82	20230331	2780	14.75	20230328	4820	-33.82	20230331	2780	14.75	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
34	20231124	161008	57	100.00	KONEX			N	N	N	N		N	3190	-10	5	-0.31	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3450	3325	3075	2950	2700	3387	3012	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.82	2780	20230328	14.75	4820	-33.82	20230331	2780	14.75	20230328	4820	-33.82	20230331	2780	14.75	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
35	20231124	151017	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3450	3325	3075	2950	2700	3387	3012	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2780	20230328	15.11	4820	-33.61	20230331	2780	15.11	20230328	4820	-33.61	20230331	2780	15.11	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
36	20231124	141016	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3450	3325	3075	2950	2700	3387	3012	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2780	20230328	15.11	4820	-33.61	20230331	2780	15.11	20230328	4820	-33.61	20230331	2780	15.11	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
37	20231124	131012	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3450	3325	3075	2950	2700	3387	3012	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2780	20230328	15.11	4820	-33.61	20230331	2780	15.11	20230328	4820	-33.61	20230331	2780	15.11	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
38	20231124	121020	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3450	3325	3075	2950	2700	3387	3012	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2780	20230328	15.11	4820	-33.61	20230331	2780	15.11	20230328	4820	-33.61	20230331	2780	15.11	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
39	20231124	111015	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3450	3325	3075	2950	2700	3387	3012	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2780	20230328	15.11	4820	-33.61	20230331	2780	15.11	20230328	4820	-33.61	20230331	2780	15.11	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
40	20231124	101016	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3450	3325	3075	2950	2700	3387	3012	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2780	20230328	15.11	4820	-33.61	20230331	2780	15.11	20230328	4820	-33.61	20230331	2780	15.11	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
41	20231124	091012	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3450	3325	3075	2950	2700	3387	3012	21	480	500	1920	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2780	20230328	15.11	4820	-33.61	20230331	2780	15.11	20230328	4820	-33.61	20230331	2780	15.11	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
42	20231123	160958	57	100.00	KONEX			N	N	N	N		N	3200	-20	5	-0.62	40720	13	0.00	2825	3200	2825	3700	2740	3220	3132.31	0.00	0	0	3220	3220	3220	3220	3220	3220	3220	21	480	500	1930	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.61	2780	20230328	15.11	4820	-33.61	20230331	2780	15.11	20230328	4820	-33.61	20230331	2780	15.11	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
43	20231123	151033	57	100.00	KONEX			N	N	N	N		N	2825	-395	5	-12.27	2825	1	0.00	2825	2825	2825	3700	2740	3220	2825.00	0.00	0	0	3220	3220	3220	3220	3220	3220	3220	21	480	500	1930	5	1	4200000	119	-1.23	0.64	12	0.00	-2299.00	4439.00	4820	20230331	-41.39	2780	20230328	1.62	4820	-41.39	20230331	2780	1.62	20230328	4820	-41.39	20230331	2780	1.62	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
44	20231123	141033	57	100.00	KONEX			N	N	N	N		N	2825	-395	5	-12.27	2825	1	0.00	2825	2825	2825	3700	2740	3220	2825.00	0.00	0	0	3220	3220	3220	3220	3220	3220	3220	21	480	500	1930	5	1	4200000	119	-1.23	0.64	12	0.00	-2299.00	4439.00	4820	20230331	-41.39	2780	20230328	1.62	4820	-41.39	20230331	2780	1.62	20230328	4820	-41.39	20230331	2780	1.62	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
45	20231123	131031	57	100.00	KONEX			N	N	N	N		N	2825	-395	5	-12.27	2825	1	0.00	2825	2825	2825	3700	2740	3220	2825.00	0.00	0	0	3220	3220	3220	3220	3220	3220	3220	21	480	500	1930	5	1	4200000	119	-1.23	0.64	12	0.00	-2299.00	4439.00	4820	20230331	-41.39	2780	20230328	1.62	4820	-41.39	20230331	2780	1.62	20230328	4820	-41.39	20230331	2780	1.62	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
46	20231123	121014	57	100.00	KONEX			N	N	N	N		N	2825	-395	5	-12.27	2825	1	0.00	2825	2825	2825	3700	2740	3220	2825.00	0.00	0	0	3220	3220	3220	3220	3220	3220	3220	21	480	500	1930	5	1	4200000	119	-1.23	0.64	12	0.00	-2299.00	4439.00	4820	20230331	-41.39	2780	20230328	1.62	4820	-41.39	20230331	2780	1.62	20230328	4820	-41.39	20230331	2780	1.62	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
47	20231123	111042	57	100.00	KONEX			N	N	N	N		N	2825	-395	5	-12.27	2825	1	0.00	2825	2825	2825	3700	2740	3220	2825.00	0.00	0	0	3220	3220	3220	3220	3220	3220	3220	21	480	500	1930	5	1	4200000	119	-1.23	0.64	12	0.00	-2299.00	4439.00	4820	20230331	-41.39	2780	20230328	1.62	4820	-41.39	20230331	2780	1.62	20230328	4820	-41.39	20230331	2780	1.62	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
48	20231123	101016	57	100.00	KONEX			N	N	N	N		N	3220	0	3	0.00	0	0	0.00	0	0	0	3700	2740	3220	0.00	0.00	0	0	3220	3220	3220	3220	3220	3220	3220	21	480	500	1930	5	1	4200000	135	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-33.20	2780	20230328	15.83	4820	-33.20	20230331	2780	15.83	20230328	4820	-33.20	20230331	2780	15.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
49	20231123	091014	57	100.00	KONEX			N	N	N	N		N	3220	0	3	0.00	0	0	0.00	0	0	0	3700	2740	3220	0.00	0.00	0	0	3220	3220	3220	3220	3220	3220	3220	21	480	500	1930	5	1	4200000	135	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-33.20	2780	20230328	15.83	4820	-33.20	20230331	2780	15.83	20230328	4820	-33.20	20230331	2780	15.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
50	20231122	160936	57	100.00	KONEX			N	N	N	N		N	3220	-10	5	-0.31	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3230	3230	3230	3230	3230	3230	3230	21	480	500	1930	5	1	4200000	135	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-33.20	2780	20230328	15.83	4820	-33.20	20230331	2780	15.83	20230328	4820	-33.20	20230331	2780	15.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
51	20231122	150955	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3230	3230	3230	3230	3230	3230	3230	21	480	500	1930	5	1	4200000	136	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.99	2780	20230328	16.19	4820	-32.99	20230331	2780	16.19	20230328	4820	-32.99	20230331	2780	16.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
52	20231122	140947	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3230	3230	3230	3230	3230	3230	3230	21	480	500	1930	5	1	4200000	136	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.99	2780	20230328	16.19	4820	-32.99	20230331	2780	16.19	20230328	4820	-32.99	20230331	2780	16.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
53	20231122	131022	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3230	3230	3230	3230	3230	3230	3230	21	480	500	1930	5	1	4200000	136	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.99	2780	20230328	16.19	4820	-32.99	20230331	2780	16.19	20230328	4820	-32.99	20230331	2780	16.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
54	20231122	121027	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3230	3230	3230	3230	3230	3230	3230	21	480	500	1930	5	1	4200000	136	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.99	2780	20230328	16.19	4820	-32.99	20230331	2780	16.19	20230328	4820	-32.99	20230331	2780	16.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
55	20231122	111111	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3230	3230	3230	3230	3230	3230	3230	21	480	500	1930	5	1	4200000	136	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.99	2780	20230328	16.19	4820	-32.99	20230331	2780	16.19	20230328	4820	-32.99	20230331	2780	16.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
56	20231122	101036	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3230	3230	3230	3230	3230	3230	3230	21	480	500	1930	5	1	4200000	136	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.99	2780	20230328	16.19	4820	-32.99	20230331	2780	16.19	20230328	4820	-32.99	20230331	2780	16.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
57	20231122	090943	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3230	3230	3230	3230	3230	3230	3230	21	480	500	1930	5	1	4200000	136	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.99	2780	20230328	16.19	4820	-32.99	20230331	2780	16.19	20230328	4820	-32.99	20230331	2780	16.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
58	20231121	160950	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3316	3272	3186	3142	3056	3295	3165	21	480	500	1930	5	1	4200000	136	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.99	2780	20230328	16.19	4820	-32.99	20230331	2780	16.19	20230328	4820	-32.99	20230331	2780	16.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
59	20231121	150952	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3316	3272	3186	3142	3056	3295	3165	21	480	500	1930	5	1	4200000	136	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.99	2780	20230328	16.19	4820	-32.99	20230331	2780	16.19	20230328	4820	-32.99	20230331	2780	16.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
60	20231121	140938	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3316	3272	3186	3142	3056	3295	3165	21	480	500	1930	5	1	4200000	136	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.99	2780	20230328	16.19	4820	-32.99	20230331	2780	16.19	20230328	4820	-32.99	20230331	2780	16.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
61	20231121	130930	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3316	3272	3186	3142	3056	3295	3165	21	480	500	1930	5	1	4200000	136	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.99	2780	20230328	16.19	4820	-32.99	20230331	2780	16.19	20230328	4820	-32.99	20230331	2780	16.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
62	20231121	120932	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3316	3272	3186	3142	3056	3295	3165	21	480	500	1930	5	1	4200000	136	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.99	2780	20230328	16.19	4820	-32.99	20230331	2780	16.19	20230328	4820	-32.99	20230331	2780	16.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
63	20231121	110926	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3316	3272	3186	3142	3056	3295	3165	21	480	500	1930	5	1	4200000	136	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.99	2780	20230328	16.19	4820	-32.99	20230331	2780	16.19	20230328	4820	-32.99	20230331	2780	16.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
64	20231121	100904	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3316	3272	3186	3142	3056	3295	3165	21	480	500	1930	5	1	4200000	136	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.99	2780	20230328	16.19	4820	-32.99	20230331	2780	16.19	20230328	4820	-32.99	20230331	2780	16.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
65	20231121	090918	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3316	3272	3186	3142	3056	3295	3165	21	480	500	1930	5	1	4200000	136	-1.40	0.73	12	0.00	-2299.00	4439.00	4820	20230331	-32.99	2780	20230328	16.19	4820	-32.99	20230331	2780	16.19	20230328	4820	-32.99	20230331	2780	16.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
66	20231120	160924	57	100.00	KONEX			N	N	N	N		N	3230	-165	5	-4.86	2980800	960	38.40	3110	3230	3100	3900	2890	3395	3105.00	0.00	0	0	3508	3451	3338	3281	3168	3480	3310	21	505	500	2030	5	1	4200000	136	-1.40	0.73	12	0.02	-2299.00	4439.00	4820	20230331	-32.99	2780	20230328	16.19	4820	-32.99	20230331	2780	16.19	20230328	4820	-32.99	20230331	2780	16.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
67	20231120	150932	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	2948500	950	38.00	3110	3110	3100	3900	2890	3395	3103.68	0.00	0	0	3508	3451	3338	3281	3168	3480	3310	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.02	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
68	20231120	140932	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	2948500	950	38.00	3110	3110	3100	3900	2890	3395	3103.68	0.00	0	0	3508	3451	3338	3281	3168	3480	3310	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.02	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
69	20231120	130925	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	2948500	950	38.00	3110	3110	3100	3900	2890	3395	3103.68	0.00	0	0	3508	3451	3338	3281	3168	3480	3310	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.02	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
70	20231120	120929	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	2948500	950	38.00	3110	3110	3100	3900	2890	3395	3103.68	0.00	0	0	3508	3451	3338	3281	3168	3480	3310	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.02	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
71	20231120	110925	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	2948500	950	38.00	3110	3110	3100	3900	2890	3395	3103.68	0.00	0	0	3508	3451	3338	3281	3168	3480	3310	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.02	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
72	20231120	100922	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	2948500	950	38.00	3110	3110	3100	3900	2890	3395	3103.68	0.00	0	0	3508	3451	3338	3281	3168	3480	3310	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.02	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
73	20231120	090931	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	2948500	950	38.00	3110	3110	3100	3900	2890	3395	3103.68	0.00	0	0	3508	3451	3338	3281	3168	3480	3310	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.02	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
74	20231117	160950	57	100.00	KONEX			N	N	N	N		N	3395	45	2	1.34	8185090	2500	331.13	3225	3395	3225	3850	2850	3350	3274.04	0.00	0	0	3516	3432	3266	3182	3016	3475	3225	21	500	500	2010	5	1	4200000	143	-1.48	0.76	12	0.06	-2299.00	4439.00	4820	20230331	-29.56	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
75	20231117	150957	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	0	0	0.00	0	0	0	3850	2850	3350	0.00	0.00	0	0	3516	3432	3266	3182	3016	3475	3225	21	500	500	2010	5	1	4200000	141	-1.46	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.50	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4820	-30.50	20230331	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
76	20231117	140950	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	0	0	0.00	0	0	0	3850	2850	3350	0.00	0.00	0	0	3516	3432	3266	3182	3016	3475	3225	21	500	500	2010	5	1	4200000	141	-1.46	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.50	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4820	-30.50	20230331	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
77	20231117	130949	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	0	0	0.00	0	0	0	3850	2850	3350	0.00	0.00	0	0	3516	3432	3266	3182	3016	3475	3225	21	500	500	2010	5	1	4200000	141	-1.46	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.50	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4820	-30.50	20230331	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
78	20231117	120951	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	0	0	0.00	0	0	0	3850	2850	3350	0.00	0.00	0	0	3516	3432	3266	3182	3016	3475	3225	21	500	500	2010	5	1	4200000	141	-1.46	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.50	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4820	-30.50	20230331	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
79	20231117	110955	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	0	0	0.00	0	0	0	3850	2850	3350	0.00	0.00	0	0	3516	3432	3266	3182	3016	3475	3225	21	500	500	2010	5	1	4200000	141	-1.46	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.50	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4820	-30.50	20230331	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
80	20231117	100952	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	0	0	0.00	0	0	0	3850	2850	3350	0.00	0.00	0	0	3516	3432	3266	3182	3016	3475	3225	21	500	500	2010	5	1	4200000	141	-1.46	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.50	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4820	-30.50	20230331	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
81	20231117	090953	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	0	0	0.00	0	0	0	3850	2850	3350	0.00	0.00	0	0	3516	3432	3266	3182	3016	3475	3225	21	500	500	2010	5	1	4200000	141	-1.46	0.75	12	0.00	-2299.00	4439.00	4820	20230331	-30.50	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4820	-30.50	20230331	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
82	20231116	160951	57	100.00	KONEX			N	N	N	N		N	3350	-40	5	-1.18	2342500	755	6.86	3105	3350	3100	3895	2885	3390	3102.65	0.00	0	0	3576	3482	3296	3202	3016	3530	3250	21	505	500	2030	5	1	4200000	141	-1.46	0.75	12	0.02	-2299.00	4439.00	4820	20230331	-30.50	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4820	-30.50	20230331	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
83	20231116	150945	57	100.00	KONEX			N	N	N	N		N	3350	-40	5	-1.18	2342500	755	6.86	3105	3350	3100	3895	2885	3390	3102.65	0.00	0	0	3576	3482	3296	3202	3016	3530	3250	21	505	500	2030	5	1	4200000	141	-1.46	0.75	12	0.02	-2299.00	4439.00	4820	20230331	-30.50	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4820	-30.50	20230331	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
84	20231116	140922	57	100.00	KONEX			N	N	N	N		N	3350	-40	5	-1.18	2342500	755	6.86	3105	3350	3100	3895	2885	3390	3102.65	0.00	0	0	3576	3482	3296	3202	3016	3530	3250	21	505	500	2030	5	1	4200000	141	-1.46	0.75	12	0.02	-2299.00	4439.00	4820	20230331	-30.50	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4820	-30.50	20230331	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
85	20231116	130945	57	100.00	KONEX			N	N	N	N		N	3350	-40	5	-1.18	2342500	755	6.86	3105	3350	3100	3895	2885	3390	3102.65	0.00	0	0	3576	3482	3296	3202	3016	3530	3250	21	505	500	2030	5	1	4200000	141	-1.46	0.75	12	0.02	-2299.00	4439.00	4820	20230331	-30.50	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4820	-30.50	20230331	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
86	20231116	120947	57	100.00	KONEX			N	N	N	N		N	3350	-40	5	-1.18	2342500	755	6.86	3105	3350	3100	3895	2885	3390	3102.65	0.00	0	0	3576	3482	3296	3202	3016	3530	3250	21	505	500	2030	5	1	4200000	141	-1.46	0.75	12	0.02	-2299.00	4439.00	4820	20230331	-30.50	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4820	-30.50	20230331	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
87	20231116	110945	57	100.00	KONEX			N	N	N	N		N	3350	-40	5	-1.18	2342500	755	6.86	3105	3350	3100	3895	2885	3390	3102.65	0.00	0	0	3576	3482	3296	3202	3016	3530	3250	21	505	500	2030	5	1	4200000	141	-1.46	0.75	12	0.02	-2299.00	4439.00	4820	20230331	-30.50	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4820	-30.50	20230331	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
88	20231116	100945	57	100.00	KONEX			N	N	N	N		N	3100	-290	5	-8.55	2325750	750	6.81	3105	3105	3100	3895	2885	3390	3101.00	0.00	0	0	3576	3482	3296	3202	3016	3530	3250	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.02	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
89	20231116	090950	57	100.00	KONEX			N	N	N	N		N	3390	0	3	0.00	0	0	0.00	0	0	0	3895	2885	3390	0.00	0.00	0	0	3576	3482	3296	3202	3016	3530	3250	21	505	500	2030	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.67	2780	20230328	21.94	4820	-29.67	20230331	2780	21.94	20230328	4820	-29.67	20230331	2780	21.94	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
90	20231115	160840	57	100.00	KONEX			N	N	N	N		N	3390	90	2	2.73	34944210	11006	247.05	3125	3390	3110	3795	2805	3300	3175.01	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	21	495	500	1980	5	1	4200000	142	-1.47	0.76	12	0.26	-2299.00	4439.00	4820	20230331	-29.67	2780	20230328	21.94	4820	-29.67	20230331	2780	21.94	20230328	4820	-29.67	20230331	2780	21.94	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
91	20231115	151002	57	100.00	KONEX			N	N	N	N		N	3390	90	2	2.73	34944210	11006	247.05	3125	3390	3110	3795	2805	3300	3175.01	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	21	495	500	1980	5	1	4200000	142	-1.47	0.76	12	0.26	-2299.00	4439.00	4820	20230331	-29.67	2780	20230328	21.94	4820	-29.67	20230331	2780	21.94	20230328	4820	-29.67	20230331	2780	21.94	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
92	20231115	140959	57	100.00	KONEX			N	N	N	N		N	3200	-100	5	-3.03	29733550	9406	211.13	3125	3250	3110	3795	2805	3300	3161.13	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	21	495	500	1980	5	1	4200000	134	-1.39	0.72	12	0.22	-2299.00	4439.00	4820	20230331	-33.61	2780	20230328	15.11	4820	-33.61	20230331	2780	15.11	20230328	4820	-33.61	20230331	2780	15.11	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
93	20231115	131000	57	100.00	KONEX			N	N	N	N		N	3200	-100	5	-3.03	29733550	9406	211.13	3125	3250	3110	3795	2805	3300	3161.13	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	21	495	500	1980	5	1	4200000	134	-1.39	0.72	12	0.22	-2299.00	4439.00	4820	20230331	-33.61	2780	20230328	15.11	4820	-33.61	20230331	2780	15.11	20230328	4820	-33.61	20230331	2780	15.11	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
94	20231115	121002	57	100.00	KONEX			N	N	N	N		N	3200	-100	5	-3.03	29733550	9406	211.13	3125	3250	3110	3795	2805	3300	3161.13	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	21	495	500	1980	5	1	4200000	134	-1.39	0.72	12	0.22	-2299.00	4439.00	4820	20230331	-33.61	2780	20230328	15.11	4820	-33.61	20230331	2780	15.11	20230328	4820	-33.61	20230331	2780	15.11	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
95	20231115	111012	57	100.00	KONEX			N	N	N	N		N	3200	-100	5	-3.03	29733550	9406	211.13	3125	3250	3110	3795	2805	3300	3161.13	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	21	495	500	1980	5	1	4200000	134	-1.39	0.72	12	0.22	-2299.00	4439.00	4820	20230331	-33.61	2780	20230328	15.11	4820	-33.61	20230331	2780	15.11	20230328	4820	-33.61	20230331	2780	15.11	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
96	20231115	101004	57	100.00	KONEX			N	N	N	N		N	3200	-100	5	-3.03	29733550	9406	211.13	3125	3250	3110	3795	2805	3300	3161.13	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	21	495	500	1980	5	1	4200000	134	-1.39	0.72	12	0.22	-2299.00	4439.00	4820	20230331	-33.61	2780	20230328	15.11	4820	-33.61	20230331	2780	15.11	20230328	4820	-33.61	20230331	2780	15.11	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
97	20231115	090955	57	100.00	KONEX			N	N	N	N		N	3130	-170	5	-5.15	16211350	5185	116.39	3125	3130	3110	3795	2805	3300	3126.59	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	21	495	500	1980	5	1	4200000	131	-1.36	0.71	12	0.12	-2299.00	4439.00	4820	20230331	-35.06	2780	20230328	12.59	4820	-35.06	20230331	2780	12.59	20230328	4820	-35.06	20230331	2780	12.59	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
98	20231114	160941	57	100.00	KONEX			N	N	N	N		N	3300	-95	5	-2.80	14073240	4455	74250.00	3115	3300	3100	3900	2890	3395	3158.98	0.00	0	0	3401	3397	3396	3392	3391	3397	3392	21	505	500	2030	5	1	4200000	139	-1.44	0.74	12	0.11	-2299.00	4439.00	4820	20230331	-31.54	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
99	20231114	150946	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	9177725	2955	49250.00	3115	3245	3100	3900	2890	3395	3105.83	0.00	0	0	3401	3397	3396	3392	3391	3397	3392	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.07	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
100	20231114	140944	57	100.00	KONEX			N	N	N	N		N	3245	-150	5	-4.42	3277725	1055	17583.33	3115	3245	3100	3900	2890	3395	3106.85	0.00	0	0	3401	3397	3396	3392	3391	3397	3392	21	505	500	2030	5	1	4200000	136	-1.41	0.73	12	0.03	-2299.00	4439.00	4820	20230331	-32.68	2780	20230328	16.73	4820	-32.68	20230331	2780	16.73	20230328	4820	-32.68	20230331	2780	16.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
101	20231114	130944	57	100.00	KONEX			N	N	N	N		N	3245	-150	5	-4.42	3277725	1055	17583.33	3115	3245	3100	3900	2890	3395	3106.85	0.00	0	0	3401	3397	3396	3392	3391	3397	3392	21	505	500	2030	5	1	4200000	136	-1.41	0.73	12	0.03	-2299.00	4439.00	4820	20230331	-32.68	2780	20230328	16.73	4820	-32.68	20230331	2780	16.73	20230328	4820	-32.68	20230331	2780	16.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
102	20231114	120947	57	100.00	KONEX			N	N	N	N		N	3245	-150	5	-4.42	3277725	1055	17583.33	3115	3245	3100	3900	2890	3395	3106.85	0.00	0	0	3401	3397	3396	3392	3391	3397	3392	21	505	500	2030	5	1	4200000	136	-1.41	0.73	12	0.03	-2299.00	4439.00	4820	20230331	-32.68	2780	20230328	16.73	4820	-32.68	20230331	2780	16.73	20230328	4820	-32.68	20230331	2780	16.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
103	20231114	110957	57	100.00	KONEX			N	N	N	N		N	3245	-150	5	-4.42	3277725	1055	17583.33	3115	3245	3100	3900	2890	3395	3106.85	0.00	0	0	3401	3397	3396	3392	3391	3397	3392	21	505	500	2030	5	1	4200000	136	-1.41	0.73	12	0.03	-2299.00	4439.00	4820	20230331	-32.68	2780	20230328	16.73	4820	-32.68	20230331	2780	16.73	20230328	4820	-32.68	20230331	2780	16.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
104	20231114	100946	57	100.00	KONEX			N	N	N	N		N	3245	-150	5	-4.42	3277725	1055	17583.33	3115	3245	3100	3900	2890	3395	3106.85	0.00	0	0	3401	3397	3396	3392	3391	3397	3392	21	505	500	2030	5	1	4200000	136	-1.41	0.73	12	0.03	-2299.00	4439.00	4820	20230331	-32.68	2780	20230328	16.73	4820	-32.68	20230331	2780	16.73	20230328	4820	-32.68	20230331	2780	16.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
105	20231114	090937	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	3261500	1050	17500.00	3115	3115	3100	3900	2890	3395	3106.19	0.00	0	0	3401	3397	3396	3392	3391	3397	3392	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.03	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
106	20231113	160929	57	100.00	KONEX			N	N	N	N		N	3395	95	2	2.88	20395	6	0.18	3400	3400	3395	3795	2805	3300	3399.17	0.00	0	0	3560	3430	3265	3135	2970	3447	3152	21	495	500	1980	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.56	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
107	20231113	150924	57	100.00	KONEX			N	N	N	N		N	3395	95	2	2.88	20395	6	0.18	3400	3400	3395	3795	2805	3300	3399.17	0.00	0	0	3560	3430	3265	3135	2970	3447	3152	21	495	500	1980	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.56	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
108	20231113	140926	57	100.00	KONEX			N	N	N	N		N	3400	100	2	3.03	17000	5	0.15	3400	3400	3400	3795	2805	3300	3400.00	0.00	0	0	3560	3430	3265	3135	2970	3447	3152	21	495	500	1980	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	4820	20230331	-29.46	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	4820	-29.46	20230331	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
109	20231113	130923	57	100.00	KONEX			N	N	N	N		N	3400	100	2	3.03	17000	5	0.15	3400	3400	3400	3795	2805	3300	3400.00	0.00	0	0	3560	3430	3265	3135	2970	3447	3152	21	495	500	1980	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	4820	20230331	-29.46	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	4820	-29.46	20230331	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
110	20231113	120926	57	100.00	KONEX			N	N	N	N		N	3400	100	2	3.03	17000	5	0.15	3400	3400	3400	3795	2805	3300	3400.00	0.00	0	0	3560	3430	3265	3135	2970	3447	3152	21	495	500	1980	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	4820	20230331	-29.46	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	4820	-29.46	20230331	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
111	20231113	110922	57	100.00	KONEX			N	N	N	N		N	3400	100	2	3.03	17000	5	0.15	3400	3400	3400	3795	2805	3300	3400.00	0.00	0	0	3560	3430	3265	3135	2970	3447	3152	21	495	500	1980	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	4820	20230331	-29.46	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	4820	-29.46	20230331	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
112	20231113	100919	57	100.00	KONEX			N	N	N	N		N	3400	100	2	3.03	17000	5	0.15	3400	3400	3400	3795	2805	3300	3400.00	0.00	0	0	3560	3430	3265	3135	2970	3447	3152	21	495	500	1980	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	4820	20230331	-29.46	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	4820	-29.46	20230331	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
113	20231113	090927	57	100.00	KONEX			N	N	N	N		N	3400	100	2	3.03	17000	5	0.15	3400	3400	3400	3795	2805	3300	3400.00	0.00	0	0	3560	3430	3265	3135	2970	3447	3152	21	495	500	1980	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	4820	20230331	-29.46	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	4820	-29.46	20230331	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
114	20231110	160939	57	100.00	KONEX			N	N	N	N		N	3300	-95	5	-2.80	10571420	3320	1702.56	3300	3395	3100	3900	2890	3395	3184.16	0.00	0	0	3458	3426	3363	3331	3268	3442	3347	21	505	500	2030	5	1	4200000	139	-1.44	0.74	12	0.08	-2299.00	4439.00	4820	20230331	-31.54	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
115	20231110	150942	57	100.00	KONEX			N	N	N	N		N	3180	-215	5	-6.33	4585315	1470	753.85	3300	3395	3100	3900	2890	3395	3119.26	0.00	0	0	3458	3426	3363	3331	3268	3442	3347	21	505	500	2030	5	1	4200000	134	-1.38	0.72	12	0.04	-2299.00	4439.00	4820	20230331	-34.02	2780	20230328	14.39	4820	-34.02	20230331	2780	14.39	20230328	4820	-34.02	20230331	2780	14.39	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
116	20231110	140931	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	4267565	1370	702.56	3300	3395	3100	3900	2890	3395	3115.01	0.00	0	0	3458	3426	3363	3331	3268	3442	3347	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.03	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
117	20231110	130932	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	4267565	1370	702.56	3300	3395	3100	3900	2890	3395	3115.01	0.00	0	0	3458	3426	3363	3331	3268	3442	3347	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.03	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
118	20231110	120938	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	4267565	1370	702.56	3300	3395	3100	3900	2890	3395	3115.01	0.00	0	0	3458	3426	3363	3331	3268	3442	3347	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.03	-2299.00	4439.00	4820	20230331	-35.68	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4820	-35.68	20230331	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
119	20231110	110921	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	232995	70	35.90	3300	3395	3300	3900	2890	3395	3328.50	0.00	0	0	3458	3426	3363	3331	3268	3442	3347	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.56	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
120	20231110	100932	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3458	3426	3363	3331	3268	3442	3347	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.56	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
121	20231110	090915	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3458	3426	3363	3331	3268	3442	3347	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.56	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
122	20231109	160910	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	644225	195	3900.00	3300	3395	3300	3900	2890	3395	3303.72	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.56	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
123	20231109	150908	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	644225	195	3900.00	3300	3395	3300	3900	2890	3395	3303.72	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.56	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
124	20231109	140905	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.56	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
125	20231109	130908	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.56	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
126	20231109	120912	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.56	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
127	20231109	110908	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.56	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
128	20231109	100903	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.56	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
129	20231109	090909	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4820	20230331	-29.56	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
130	20231108	160901	57	100.00	KONEX			N	N	N	N		N	3395	95	2	2.88	16975	5	1.67	3395	3395	3395	3795	2805	3300	3395.00	0.00	0	0	3333	3316	3283	3266	3233	3325	3275	21	495	500	1980	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4895	20221104	-30.64	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
131	20231108	150906	57	100.00	KONEX			N	N	N	N		N	3395	95	2	2.88	16975	5	1.67	3395	3395	3395	3795	2805	3300	3395.00	0.00	0	0	3333	3316	3283	3266	3233	3325	3275	21	495	500	1980	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4895	20221104	-30.64	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
132	20231108	140901	57	100.00	KONEX			N	N	N	N		N	3395	95	2	2.88	16975	5	1.67	3395	3395	3395	3795	2805	3300	3395.00	0.00	0	0	3333	3316	3283	3266	3233	3325	3275	21	495	500	1980	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4895	20221104	-30.64	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
133	20231108	130859	57	100.00	KONEX			N	N	N	N		N	3395	95	2	2.88	16975	5	1.67	3395	3395	3395	3795	2805	3300	3395.00	0.00	0	0	3333	3316	3283	3266	3233	3325	3275	21	495	500	1980	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4895	20221104	-30.64	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
134	20231108	120855	57	100.00	KONEX			N	N	N	N		N	3395	95	2	2.88	16975	5	1.67	3395	3395	3395	3795	2805	3300	3395.00	0.00	0	0	3333	3316	3283	3266	3233	3325	3275	21	495	500	1980	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4895	20221104	-30.64	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
135	20231108	110902	57	100.00	KONEX			N	N	N	N		N	3395	95	2	2.88	16975	5	1.67	3395	3395	3395	3795	2805	3300	3395.00	0.00	0	0	3333	3316	3283	3266	3233	3325	3275	21	495	500	1980	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4895	20221104	-30.64	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
136	20231108	100901	57	100.00	KONEX			N	N	N	N		N	3395	95	2	2.88	16975	5	1.67	3395	3395	3395	3795	2805	3300	3395.00	0.00	0	0	3333	3316	3283	3266	3233	3325	3275	21	495	500	1980	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4895	20221104	-30.64	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4820	-29.56	20230331	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
137	20231108	090857	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3333	3316	3283	3266	3233	3325	3275	21	495	500	1980	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4895	20221104	-32.58	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
138	20231107	160901	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	976000	300	44.12	3250	3300	3250	3795	2805	3300	3253.33	0.00	0	0	3336	3317	3281	3262	3226	3327	3272	21	495	500	1980	5	1	4200000	139	-1.44	0.74	12	0.01	-2299.00	4439.00	4895	20221103	-32.58	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
139	20231107	150902	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3336	3317	3281	3262	3226	3327	3272	21	495	500	1980	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4895	20221103	-32.58	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
140	20231107	140904	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3336	3317	3281	3262	3226	3327	3272	21	495	500	1980	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4895	20221103	-32.58	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
141	20231107	130903	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3336	3317	3281	3262	3226	3327	3272	21	495	500	1980	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4895	20221103	-32.58	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
142	20231107	120859	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3336	3317	3281	3262	3226	3327	3272	21	495	500	1980	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4895	20221103	-32.58	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
143	20231107	110858	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3336	3317	3281	3262	3226	3327	3272	21	495	500	1980	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4895	20221103	-32.58	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
144	20231107	100910	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3336	3317	3281	3262	3226	3327	3272	21	495	500	1980	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4895	20221103	-32.58	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
145	20231107	090847	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3336	3317	3281	3262	3226	3327	3272	21	495	500	1980	5	1	4200000	139	-1.44	0.74	12	0.00	-2299.00	4439.00	4895	20221103	-32.58	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
146	20231106	160839	57	100.00	KONEX			N	N	N	N		N	3300	50	2	1.54	2213025	680	40.24	3245	3300	3245	3735	2765	3250	3254.45	0.00	0	0	3536	3392	3246	3102	2956	3465	3175	21	485	500	1950	5	1	4200000	139	-1.44	0.74	12	0.02	-2299.00	4439.00	4910	20221102	-32.79	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4820	-31.54	20230331	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
147	20231106	150845	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3536	3392	3246	3102	2956	3465	3175	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4910	20221102	-33.81	2780	20230328	16.91	4820	-32.57	20230331	2780	16.91	20230328	4820	-32.57	20230331	2780	16.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
148	20231106	140840	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3536	3392	3246	3102	2956	3465	3175	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4910	20221102	-33.81	2780	20230328	16.91	4820	-32.57	20230331	2780	16.91	20230328	4820	-32.57	20230331	2780	16.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
149	20231106	130848	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3536	3392	3246	3102	2956	3465	3175	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4910	20221102	-33.81	2780	20230328	16.91	4820	-32.57	20230331	2780	16.91	20230328	4820	-32.57	20230331	2780	16.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
150	20231106	120846	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3536	3392	3246	3102	2956	3465	3175	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4910	20221102	-33.81	2780	20230328	16.91	4820	-32.57	20230331	2780	16.91	20230328	4820	-32.57	20230331	2780	16.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
151	20231106	110844	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3536	3392	3246	3102	2956	3465	3175	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4910	20221102	-33.81	2780	20230328	16.91	4820	-32.57	20230331	2780	16.91	20230328	4820	-32.57	20230331	2780	16.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
152	20231106	100820	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3536	3392	3246	3102	2956	3465	3175	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4910	20221102	-33.81	2780	20230328	16.91	4820	-32.57	20230331	2780	16.91	20230328	4820	-32.57	20230331	2780	16.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
153	20231106	090843	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3536	3392	3246	3102	2956	3465	3175	21	485	500	1950	5	1	4200000	137	-1.41	0.73	12	0.00	-2299.00	4439.00	4910	20221102	-33.81	2780	20230328	16.91	4820	-32.57	20230331	2780	16.91	20230328	4820	-32.57	20230331	2780	16.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
154	20231103	160834	57	100.00	KONEX			N	N	N	N		N	3250	-35	5	-1.07	5320650	1690	127.07	3245	3390	3100	3775	2795	3285	3148.31	0.00	0	0	3408	3346	3223	3161	3038	3377	3192	21	490	500	1970	5	1	4200000	137	-1.41	0.73	12	0.04	-2299.00	4439.00	4910	20221102	-33.81	2780	20230328	16.91	4820	-32.57	20230331	2780	16.91	20230328	4895	-33.61	20221103	2780	16.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
155	20231103	150829	57	100.00	KONEX			N	N	N	N		N	3100	-185	5	-5.63	4995900	1590	119.55	3245	3390	3100	3775	2795	3285	3142.08	0.00	0	0	3408	3346	3223	3161	3038	3377	3192	21	490	500	1970	5	1	4200000	130	-1.35	0.70	12	0.04	-2299.00	4439.00	4910	20221102	-36.86	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4895	-36.67	20221103	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
156	20231103	140829	57	100.00	KONEX			N	N	N	N		N	3100	-185	5	-5.63	4995900	1590	119.55	3245	3390	3100	3775	2795	3285	3142.08	0.00	0	0	3408	3346	3223	3161	3038	3377	3192	21	490	500	1970	5	1	4200000	130	-1.35	0.70	12	0.04	-2299.00	4439.00	4910	20221102	-36.86	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4895	-36.67	20221103	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
157	20231103	130830	57	100.00	KONEX			N	N	N	N		N	3100	-185	5	-5.63	4995900	1590	119.55	3245	3390	3100	3775	2795	3285	3142.08	0.00	0	0	3408	3346	3223	3161	3038	3377	3192	21	490	500	1970	5	1	4200000	130	-1.35	0.70	12	0.04	-2299.00	4439.00	4910	20221102	-36.86	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4895	-36.67	20221103	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
158	20231103	120828	57	100.00	KONEX			N	N	N	N		N	3100	-185	5	-5.63	4995900	1590	119.55	3245	3390	3100	3775	2795	3285	3142.08	0.00	0	0	3408	3346	3223	3161	3038	3377	3192	21	490	500	1970	5	1	4200000	130	-1.35	0.70	12	0.04	-2299.00	4439.00	4910	20221102	-36.86	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4895	-36.67	20221103	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
159	20231103	110837	57	100.00	KONEX			N	N	N	N		N	3100	-185	5	-5.63	4995900	1590	119.55	3245	3390	3100	3775	2795	3285	3142.08	0.00	0	0	3408	3346	3223	3161	3038	3377	3192	21	490	500	1970	5	1	4200000	130	-1.35	0.70	12	0.04	-2299.00	4439.00	4910	20221102	-36.86	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4895	-36.67	20221103	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
160	20231103	100819	57	100.00	KONEX			N	N	N	N		N	3100	-185	5	-5.63	4995900	1590	119.55	3245	3390	3100	3775	2795	3285	3142.08	0.00	0	0	3408	3346	3223	3161	3038	3377	3192	21	490	500	1970	5	1	4200000	130	-1.35	0.70	12	0.04	-2299.00	4439.00	4910	20221102	-36.86	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4895	-36.67	20221103	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
161	20231103	090824	57	100.00	KONEX			N	N	N	N		N	3100	-185	5	-5.63	4995900	1590	119.55	3245	3390	3100	3775	2795	3285	3142.08	0.00	0	0	3408	3346	3223	3161	3038	3377	3192	21	490	500	1970	5	1	4200000	130	-1.35	0.70	12	0.04	-2299.00	4439.00	4910	20221102	-36.86	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4895	-36.67	20221103	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
162	20231102	160825	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	4219325	1330	35.08	3100	3285	3100	3775	2795	3285	3172.42	0.00	0	0	3428	3356	3228	3156	3028	3392	3192	21	490	500	1970	5	1	4200000	138	-1.43	0.74	12	0.03	-2299.00	4439.00	4910	20221102	-33.10	2780	20230328	18.17	4820	-31.85	20230331	2780	18.17	20230328	4910	-33.10	20221102	2780	18.17	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
163	20231102	150833	57	100.00	KONEX			N	N	N	N		N	3100	-185	5	-5.63	1860000	600	15.83	3100	3100	3100	3775	2795	3285	3100.00	0.00	0	0	3428	3356	3228	3156	3028	3392	3192	21	490	500	1970	5	1	4200000	130	-1.35	0.70	12	0.01	-2299.00	4439.00	4910	20221102	-36.86	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4910	-36.86	20221102	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
164	20231102	140819	57	100.00	KONEX			N	N	N	N		N	3100	-185	5	-5.63	1860000	600	15.83	3100	3100	3100	3775	2795	3285	3100.00	0.00	0	0	3428	3356	3228	3156	3028	3392	3192	21	490	500	1970	5	1	4200000	130	-1.35	0.70	12	0.01	-2299.00	4439.00	4910	20221102	-36.86	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4910	-36.86	20221102	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
165	20231102	130824	57	100.00	KONEX			N	N	N	N		N	3100	-185	5	-5.63	1860000	600	15.83	3100	3100	3100	3775	2795	3285	3100.00	0.00	0	0	3428	3356	3228	3156	3028	3392	3192	21	490	500	1970	5	1	4200000	130	-1.35	0.70	12	0.01	-2299.00	4439.00	4910	20221102	-36.86	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4910	-36.86	20221102	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
166	20231102	120821	57	100.00	KONEX			N	N	N	N		N	3100	-185	5	-5.63	1860000	600	15.83	3100	3100	3100	3775	2795	3285	3100.00	0.00	0	0	3428	3356	3228	3156	3028	3392	3192	21	490	500	1970	5	1	4200000	130	-1.35	0.70	12	0.01	-2299.00	4439.00	4910	20221102	-36.86	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4910	-36.86	20221102	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
167	20231102	110819	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	0	0	0.00	0	0	0	3775	2795	3285	0.00	0.00	0	0	3428	3356	3228	3156	3028	3392	3192	21	490	500	1970	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4910	20221102	-33.10	2780	20230328	18.17	4820	-31.85	20230331	2780	18.17	20230328	4910	-33.10	20221102	2780	18.17	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
168	20231102	100821	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	0	0	0.00	0	0	0	3775	2795	3285	0.00	0.00	0	0	3428	3356	3228	3156	3028	3392	3192	21	490	500	1970	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4910	20221102	-33.10	2780	20230328	18.17	4820	-31.85	20230331	2780	18.17	20230328	4910	-33.10	20221102	2780	18.17	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
169	20231102	090826	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	0	0	0.00	0	0	0	3775	2795	3285	0.00	0.00	0	0	3428	3356	3228	3156	3028	3392	3192	21	490	500	1970	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4910	20221102	-33.10	2780	20230328	18.17	4820	-31.85	20230331	2780	18.17	20230328	4910	-33.10	20221102	2780	18.17	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
170	20231101	160817	57	100.00	KONEX			N	N	N	N		N	3285	-110	5	-3.24	12049475	3791	315.92	3100	3300	3100	3900	2890	3395	3178.44	0.00	0	0	3491	3442	3346	3297	3201	3467	3322	21	505	500	2030	5	1	4200000	138	-1.43	0.74	12	0.09	-2299.00	4439.00	4910	20221102	-33.10	2780	20230328	18.17	4820	-31.85	20230331	2780	18.17	20230328	4910	-33.10	20221102	2780	18.17	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
171	20231101	150818	57	100.00	KONEX			N	N	N	N		N	3150	-245	5	-7.22	2806000	900	75.00	3100	3155	3100	3900	2890	3395	3117.78	0.00	0	0	3491	3442	3346	3297	3201	3467	3322	21	505	500	2030	5	1	4200000	132	-1.37	0.71	12	0.02	-2299.00	4439.00	4910	20221102	-35.85	2780	20230328	13.31	4820	-34.65	20230331	2780	13.31	20230328	4910	-35.85	20221102	2780	13.31	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
172	20231101	140812	57	100.00	KONEX			N	N	N	N		N	3150	-245	5	-7.22	2806000	900	75.00	3100	3155	3100	3900	2890	3395	3117.78	0.00	0	0	3491	3442	3346	3297	3201	3467	3322	21	505	500	2030	5	1	4200000	132	-1.37	0.71	12	0.02	-2299.00	4439.00	4910	20221102	-35.85	2780	20230328	13.31	4820	-34.65	20230331	2780	13.31	20230328	4910	-35.85	20221102	2780	13.31	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
173	20231101	130819	57	100.00	KONEX			N	N	N	N		N	3150	-245	5	-7.22	2806000	900	75.00	3100	3155	3100	3900	2890	3395	3117.78	0.00	0	0	3491	3442	3346	3297	3201	3467	3322	21	505	500	2030	5	1	4200000	132	-1.37	0.71	12	0.02	-2299.00	4439.00	4910	20221102	-35.85	2780	20230328	13.31	4820	-34.65	20230331	2780	13.31	20230328	4910	-35.85	20221102	2780	13.31	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
174	20231101	120837	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	1860000	600	50.00	3100	3100	3100	3900	2890	3395	3100.00	0.00	0	0	3491	3442	3346	3297	3201	3467	3322	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.01	-2299.00	4439.00	4910	20221102	-36.86	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4910	-36.86	20221102	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
175	20231101	110843	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	1860000	600	50.00	3100	3100	3100	3900	2890	3395	3100.00	0.00	0	0	3491	3442	3346	3297	3201	3467	3322	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.01	-2299.00	4439.00	4910	20221102	-36.86	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4910	-36.86	20221102	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
176	20231101	100832	57	100.00	KONEX			N	N	N	N		N	3100	-295	5	-8.69	1860000	600	50.00	3100	3100	3100	3900	2890	3395	3100.00	0.00	0	0	3491	3442	3346	3297	3201	3467	3322	21	505	500	2030	5	1	4200000	130	-1.35	0.70	12	0.01	-2299.00	4439.00	4910	20221102	-36.86	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4910	-36.86	20221102	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
177	20231101	090832	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3491	3442	3346	3297	3201	3467	3322	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	4910	20221102	-30.86	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4910	-30.86	20221102	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N