KissMeData/447690/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	161353	57	100.00	KONEX			N	N	N	N		N	4080	-15	5	-0.37	158910	41	4100.00	4095	4095	3865	4705	3485	4095	3875.85	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	105	-9.95	66.89	12	0.00	-410.00	61.00	11950	20221228	-65.86	2220	20230405	83.78	7400	-44.86	20230102	2220	83.78	20230405	11950	-65.86	20221228	2220	83.78	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
3	20231130	151351	57	100.00	KONEX			N	N	N	N		N	4080	-15	5	-0.37	158910	41	4100.00	4095	4095	3865	4705	3485	4095	3875.85	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	105	-9.95	66.89	12	0.00	-410.00	61.00	11950	20221228	-65.86	2220	20230405	83.78	7400	-44.86	20230102	2220	83.78	20230405	11950	-65.86	20221228	2220	83.78	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
4	20231130	141347	57	100.00	KONEX			N	N	N	N		N	4080	-15	5	-0.37	158910	41	4100.00	4095	4095	3865	4705	3485	4095	3875.85	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	105	-9.95	66.89	12	0.00	-410.00	61.00	11950	20221228	-65.86	2220	20230405	83.78	7400	-44.86	20230102	2220	83.78	20230405	11950	-65.86	20221228	2220	83.78	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
5	20231130	131346	57	100.00	KONEX			N	N	N	N		N	4080	-15	5	-0.37	158910	41	4100.00	4095	4095	3865	4705	3485	4095	3875.85	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	105	-9.95	66.89	12	0.00	-410.00	61.00	11950	20221228	-65.86	2220	20230405	83.78	7400	-44.86	20230102	2220	83.78	20230405	11950	-65.86	20221228	2220	83.78	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
6	20231130	121402	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	4095	1	100.00	4095	4095	4095	4705	3485	4095	4095.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
7	20231130	111356	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	4095	1	100.00	4095	4095	4095	4705	3485	4095	4095.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
8	20231130	101348	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	4095	1	100.00	4095	4095	4095	4705	3485	4095	4095.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
9	20231130	091348	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
10	20231129	161341	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	1.56	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4106	4102	4096	4092	4086	4105	4095	13	615	500	2460	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
11	20231129	151353	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	1.56	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4106	4102	4096	4092	4086	4105	4095	13	615	500	2460	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
12	20231129	141346	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	1.56	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4106	4102	4096	4092	4086	4105	4095	13	615	500	2460	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
13	20231129	131346	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	1.56	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4106	4102	4096	4092	4086	4105	4095	13	615	500	2460	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
14	20231129	121347	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	1.56	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4106	4102	4096	4092	4086	4105	4095	13	615	500	2460	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
15	20231129	111349	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	1.56	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4106	4102	4096	4092	4086	4105	4095	13	615	500	2460	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
16	20231129	101346	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	1.56	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4106	4102	4096	4092	4086	4105	4095	13	615	500	2460	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
17	20231129	091339	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	1.56	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4106	4102	4096	4092	4086	4105	4095	13	615	500	2460	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
18	20231128	161339	57	100.00	KONEX			N	N	N	N		N	4100	10	2	0.24	261865	64	800.00	4090	4100	4090	4700	3480	4090	4091.64	0.00	0	0	4096	4092	4091	4087	4086	4092	4087	13	610	500	2450	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
19	20231128	151207	57	100.00	KONEX			N	N	N	N		N	4100	10	2	0.24	261865	64	800.00	4090	4100	4090	4700	3480	4090	4091.64	0.00	0	0	4096	4092	4091	4087	4086	4092	4087	13	610	500	2450	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
20	20231128	141330	57	100.00	KONEX			N	N	N	N		N	4100	10	2	0.24	261865	64	800.00	4090	4100	4090	4700	3480	4090	4091.64	0.00	0	0	4096	4092	4091	4087	4086	4092	4087	13	610	500	2450	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
21	20231128	131330	57	100.00	KONEX			N	N	N	N		N	4100	10	2	0.24	261865	64	800.00	4090	4100	4090	4700	3480	4090	4091.64	0.00	0	0	4096	4092	4091	4087	4086	4092	4087	13	610	500	2450	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
22	20231128	121338	57	100.00	KONEX			N	N	N	N		N	4100	10	2	0.24	261865	64	800.00	4090	4100	4090	4700	3480	4090	4091.64	0.00	0	0	4096	4092	4091	4087	4086	4092	4087	13	610	500	2450	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
23	20231128	111339	57	100.00	KONEX			N	N	N	N		N	4100	10	2	0.24	261865	64	800.00	4090	4100	4090	4700	3480	4090	4091.64	0.00	0	0	4096	4092	4091	4087	4086	4092	4087	13	610	500	2450	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
24	20231128	101334	57	100.00	KONEX			N	N	N	N		N	4100	10	2	0.24	261865	64	800.00	4090	4100	4090	4700	3480	4090	4091.64	0.00	0	0	4096	4092	4091	4087	4086	4092	4087	13	610	500	2450	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
25	20231128	091334	57	100.00	KONEX			N	N	N	N		N	4100	10	2	0.24	261865	64	800.00	4090	4100	4090	4700	3480	4090	4091.64	0.00	0	0	4096	4092	4091	4087	4086	4092	4087	13	610	500	2450	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
26	20231127	161324	57	100.00	KONEX			N	N	N	N		N	4090	-5	5	-0.12	32725	8	400.00	4095	4095	4090	4705	3485	4095	4090.62	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	105	-9.98	67.05	12	0.00	-410.00	61.00	11950	20221228	-65.77	2220	20230405	84.23	7400	-44.73	20230102	2220	84.23	20230405	11950	-65.77	20221228	2220	84.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
27	20231127	151339	57	100.00	KONEX			N	N	N	N		N	4090	-5	5	-0.12	32725	8	400.00	4095	4095	4090	4705	3485	4095	4090.62	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	105	-9.98	67.05	12	0.00	-410.00	61.00	11950	20221228	-65.77	2220	20230405	84.23	7400	-44.73	20230102	2220	84.23	20230405	11950	-65.77	20221228	2220	84.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
28	20231127	141335	57	100.00	KONEX			N	N	N	N		N	4090	-5	5	-0.12	32725	8	400.00	4095	4095	4090	4705	3485	4095	4090.62	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	105	-9.98	67.05	12	0.00	-410.00	61.00	11950	20221228	-65.77	2220	20230405	84.23	7400	-44.73	20230102	2220	84.23	20230405	11950	-65.77	20221228	2220	84.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
29	20231127	131339	57	100.00	KONEX			N	N	N	N		N	4090	-5	5	-0.12	32725	8	400.00	4095	4095	4090	4705	3485	4095	4090.62	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	105	-9.98	67.05	12	0.00	-410.00	61.00	11950	20221228	-65.77	2220	20230405	84.23	7400	-44.73	20230102	2220	84.23	20230405	11950	-65.77	20221228	2220	84.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
30	20231127	121344	57	100.00	KONEX			N	N	N	N		N	4090	-5	5	-0.12	32725	8	400.00	4095	4095	4090	4705	3485	4095	4090.62	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	105	-9.98	67.05	12	0.00	-410.00	61.00	11950	20221228	-65.77	2220	20230405	84.23	7400	-44.73	20230102	2220	84.23	20230405	11950	-65.77	20221228	2220	84.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
31	20231127	111322	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	4095	1	50.00	4095	4095	4095	4705	3485	4095	4095.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
32	20231127	101319	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	4095	1	50.00	4095	4095	4095	4705	3485	4095	4095.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
33	20231127	091323	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	4095	1	50.00	4095	4095	4095	4705	3485	4095	4095.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
34	20231124	161316	57	100.00	KONEX			N	N	N	N		N	4095	5	2	0.12	8190	2	2.78	4095	4095	4095	4700	3480	4090	4095.00	0.00	0	0	4270	4180	4000	3910	3730	4225	3955	13	610	500	2450	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
35	20231124	151326	57	100.00	KONEX			N	N	N	N		N	4095	5	2	0.12	8190	2	2.78	4095	4095	4095	4700	3480	4090	4095.00	0.00	0	0	4270	4180	4000	3910	3730	4225	3955	13	610	500	2450	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
36	20231124	141320	57	100.00	KONEX			N	N	N	N		N	4095	5	2	0.12	8190	2	2.78	4095	4095	4095	4700	3480	4090	4095.00	0.00	0	0	4270	4180	4000	3910	3730	4225	3955	13	610	500	2450	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
37	20231124	131319	57	100.00	KONEX			N	N	N	N		N	4095	5	2	0.12	8190	2	2.78	4095	4095	4095	4700	3480	4090	4095.00	0.00	0	0	4270	4180	4000	3910	3730	4225	3955	13	610	500	2450	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
38	20231124	121326	57	100.00	KONEX			N	N	N	N		N	4095	5	2	0.12	8190	2	2.78	4095	4095	4095	4700	3480	4090	4095.00	0.00	0	0	4270	4180	4000	3910	3730	4225	3955	13	610	500	2450	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
39	20231124	111323	57	100.00	KONEX			N	N	N	N		N	4095	5	2	0.12	8190	2	2.78	4095	4095	4095	4700	3480	4090	4095.00	0.00	0	0	4270	4180	4000	3910	3730	4225	3955	13	610	500	2450	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
40	20231124	101326	57	100.00	KONEX			N	N	N	N		N	4095	5	2	0.12	8190	2	2.78	4095	4095	4095	4700	3480	4090	4095.00	0.00	0	0	4270	4180	4000	3910	3730	4225	3955	13	610	500	2450	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
41	20231124	091317	57	100.00	KONEX			N	N	N	N		N	4095	5	2	0.12	8190	2	2.78	4095	4095	4095	4700	3480	4090	4095.00	0.00	0	0	4270	4180	4000	3910	3730	4225	3955	13	610	500	2450	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
42	20231123	161258	57	100.00	KONEX			N	N	N	N		N	4090	50	2	1.24	275580	72	7200.00	4090	4090	3820	4645	3435	4040	3827.50	0.00	0	0	4040	4040	4040	4040	4040	4040	4040	13	605	500	2420	5	1	2564067	105	-9.98	67.05	12	0.00	-410.00	61.00	11950	20221228	-65.77	2220	20230405	84.23	7400	-44.73	20230102	2220	84.23	20230405	11950	-65.77	20221228	2220	84.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
43	20231123	151344	57	100.00	KONEX			N	N	N	N		N	4090	50	2	1.24	275580	72	7200.00	4090	4090	3820	4645	3435	4040	3827.50	0.00	0	0	4040	4040	4040	4040	4040	4040	4040	13	605	500	2420	5	1	2564067	105	-9.98	67.05	12	0.00	-410.00	61.00	11950	20221228	-65.77	2220	20230405	84.23	7400	-44.73	20230102	2220	84.23	20230405	11950	-65.77	20221228	2220	84.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
44	20231123	141345	57	100.00	KONEX			N	N	N	N		N	4090	50	2	1.24	275580	72	7200.00	4090	4090	3820	4645	3435	4040	3827.50	0.00	0	0	4040	4040	4040	4040	4040	4040	4040	13	605	500	2420	5	1	2564067	105	-9.98	67.05	12	0.00	-410.00	61.00	11950	20221228	-65.77	2220	20230405	84.23	7400	-44.73	20230102	2220	84.23	20230405	11950	-65.77	20221228	2220	84.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
45	20231123	131344	57	100.00	KONEX			N	N	N	N		N	4090	50	2	1.24	275580	72	7200.00	4090	4090	3820	4645	3435	4040	3827.50	0.00	0	0	4040	4040	4040	4040	4040	4040	4040	13	605	500	2420	5	1	2564067	105	-9.98	67.05	12	0.00	-410.00	61.00	11950	20221228	-65.77	2220	20230405	84.23	7400	-44.73	20230102	2220	84.23	20230405	11950	-65.77	20221228	2220	84.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
46	20231123	121322	57	100.00	KONEX			N	N	N	N		N	4090	50	2	1.24	275580	72	7200.00	4090	4090	3820	4645	3435	4040	3827.50	0.00	0	0	4040	4040	4040	4040	4040	4040	4040	13	605	500	2420	5	1	2564067	105	-9.98	67.05	12	0.00	-410.00	61.00	11950	20221228	-65.77	2220	20230405	84.23	7400	-44.73	20230102	2220	84.23	20230405	11950	-65.77	20221228	2220	84.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
47	20231123	111355	57	100.00	KONEX			N	N	N	N		N	4090	50	2	1.24	275580	72	7200.00	4090	4090	3820	4645	3435	4040	3827.50	0.00	0	0	4040	4040	4040	4040	4040	4040	4040	13	605	500	2420	5	1	2564067	105	-9.98	67.05	12	0.00	-410.00	61.00	11950	20221228	-65.77	2220	20230405	84.23	7400	-44.73	20230102	2220	84.23	20230405	11950	-65.77	20221228	2220	84.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
48	20231123	101327	57	100.00	KONEX			N	N	N	N		N	4090	50	2	1.24	275580	72	7200.00	4090	4090	3820	4645	3435	4040	3827.50	0.00	0	0	4040	4040	4040	4040	4040	4040	4040	13	605	500	2420	5	1	2564067	105	-9.98	67.05	12	0.00	-410.00	61.00	11950	20221228	-65.77	2220	20230405	84.23	7400	-44.73	20230102	2220	84.23	20230405	11950	-65.77	20221228	2220	84.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
49	20231123	091319	57	100.00	KONEX			N	N	N	N		N	4090	50	2	1.24	275580	72	7200.00	4090	4090	3820	4645	3435	4040	3827.50	0.00	0	0	4040	4040	4040	4040	4040	4040	4040	13	605	500	2420	5	1	2564067	105	-9.98	67.05	12	0.00	-410.00	61.00	11950	20221228	-65.77	2220	20230405	84.23	7400	-44.73	20230102	2220	84.23	20230405	11950	-65.77	20221228	2220	84.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
50	20231122	161231	57	100.00	KONEX			N	N	N	N		N	4040	-55	5	-1.34	4040	1	100.00	4040	4040	4040	4705	3485	4095	4040.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	104	-9.85	66.23	12	0.00	-410.00	61.00	11950	20221228	-66.19	2220	20230405	81.98	7400	-45.41	20230102	2220	81.98	20230405	11950	-66.19	20221228	2220	81.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
51	20231122	151259	57	100.00	KONEX			N	N	N	N		N	4040	-55	5	-1.34	4040	1	100.00	4040	4040	4040	4705	3485	4095	4040.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	104	-9.85	66.23	12	0.00	-410.00	61.00	11950	20221228	-66.19	2220	20230405	81.98	7400	-45.41	20230102	2220	81.98	20230405	11950	-66.19	20221228	2220	81.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
52	20231122	141248	57	100.00	KONEX			N	N	N	N		N	4040	-55	5	-1.34	4040	1	100.00	4040	4040	4040	4705	3485	4095	4040.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	104	-9.85	66.23	12	0.00	-410.00	61.00	11950	20221228	-66.19	2220	20230405	81.98	7400	-45.41	20230102	2220	81.98	20230405	11950	-66.19	20221228	2220	81.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
53	20231122	131355	57	100.00	KONEX			N	N	N	N		N	4040	-55	5	-1.34	4040	1	100.00	4040	4040	4040	4705	3485	4095	4040.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	104	-9.85	66.23	12	0.00	-410.00	61.00	11950	20221228	-66.19	2220	20230405	81.98	7400	-45.41	20230102	2220	81.98	20230405	11950	-66.19	20221228	2220	81.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
54	20231122	121339	57	100.00	KONEX			N	N	N	N		N	4040	-55	5	-1.34	4040	1	100.00	4040	4040	4040	4705	3485	4095	4040.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	104	-9.85	66.23	12	0.00	-410.00	61.00	11950	20221228	-66.19	2220	20230405	81.98	7400	-45.41	20230102	2220	81.98	20230405	11950	-66.19	20221228	2220	81.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
55	20231122	111437	57	100.00	KONEX			N	N	N	N		N	4040	-55	5	-1.34	4040	1	100.00	4040	4040	4040	4705	3485	4095	4040.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	104	-9.85	66.23	12	0.00	-410.00	61.00	11950	20221228	-66.19	2220	20230405	81.98	7400	-45.41	20230102	2220	81.98	20230405	11950	-66.19	20221228	2220	81.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
56	20231122	101353	57	100.00	KONEX			N	N	N	N		N	4040	-55	5	-1.34	4040	1	100.00	4040	4040	4040	4705	3485	4095	4040.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	104	-9.85	66.23	12	0.00	-410.00	61.00	11950	20221228	-66.19	2220	20230405	81.98	7400	-45.41	20230102	2220	81.98	20230405	11950	-66.19	20221228	2220	81.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
57	20231122	091300	57	100.00	KONEX			N	N	N	N		N	4040	-55	5	-1.34	4040	1	100.00	4040	4040	4040	4705	3485	4095	4040.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	13	610	500	2450	5	1	2564067	104	-9.85	66.23	12	0.00	-410.00	61.00	11950	20221228	-66.19	2220	20230405	81.98	7400	-45.41	20230102	2220	81.98	20230405	11950	-66.19	20221228	2220	81.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
58	20231121	161248	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	100.00	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	13	615	500	2460	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
59	20231121	151253	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	100.00	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	13	615	500	2460	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
60	20231121	141234	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	100.00	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	13	615	500	2460	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
61	20231121	131221	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	100.00	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	13	615	500	2460	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
62	20231121	121226	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	100.00	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	13	615	500	2460	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
63	20231121	111218	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	100.00	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	13	615	500	2460	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
64	20231121	101147	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	100.00	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	13	615	500	2460	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
65	20231121	091206	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	100.00	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	13	615	500	2460	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
66	20231120	161210	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	4100	1	100.00	4100	4100	4100	4830	3570	4200	4100.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	13	630	500	2520	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
67	20231120	151224	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	4100	1	100.00	4100	4100	4100	4830	3570	4200	4100.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	13	630	500	2520	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
68	20231120	141224	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	4100	1	100.00	4100	4100	4100	4830	3570	4200	4100.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	13	630	500	2520	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
69	20231120	131213	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	4100	1	100.00	4100	4100	4100	4830	3570	4200	4100.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	13	630	500	2520	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
70	20231120	121220	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	4100	1	100.00	4100	4100	4100	4830	3570	4200	4100.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	13	630	500	2520	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
71	20231120	111212	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	4100	1	100.00	4100	4100	4100	4830	3570	4200	4100.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	13	630	500	2520	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
72	20231120	101210	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	4100	1	100.00	4100	4100	4100	4830	3570	4200	4100.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	13	630	500	2520	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
73	20231120	091223	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	4100	1	100.00	4100	4100	4100	4830	3570	4200	4100.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	13	630	500	2520	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
74	20231117	161249	57	100.00	KONEX			N	N	N	N		N	4200	-90	5	-2.10	4200	1	100.00	4200	4200	4200	4930	3650	4290	4200.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	13	640	500	2570	5	1	2564067	108	-10.24	68.85	12	0.00	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
75	20231117	151257	57	100.00	KONEX			N	N	N	N		N	4200	-90	5	-2.10	4200	1	100.00	4200	4200	4200	4930	3650	4290	4200.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	13	640	500	2570	5	1	2564067	108	-10.24	68.85	12	0.00	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
76	20231117	141250	57	100.00	KONEX			N	N	N	N		N	4200	-90	5	-2.10	4200	1	100.00	4200	4200	4200	4930	3650	4290	4200.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	13	640	500	2570	5	1	2564067	108	-10.24	68.85	12	0.00	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
77	20231117	131248	57	100.00	KONEX			N	N	N	N		N	4200	-90	5	-2.10	4200	1	100.00	4200	4200	4200	4930	3650	4290	4200.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	13	640	500	2570	5	1	2564067	108	-10.24	68.85	12	0.00	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
78	20231117	121250	57	100.00	KONEX			N	N	N	N		N	4200	-90	5	-2.10	4200	1	100.00	4200	4200	4200	4930	3650	4290	4200.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	13	640	500	2570	5	1	2564067	108	-10.24	68.85	12	0.00	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
79	20231117	111257	57	100.00	KONEX			N	N	N	N		N	4200	-90	5	-2.10	4200	1	100.00	4200	4200	4200	4930	3650	4290	4200.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	13	640	500	2570	5	1	2564067	108	-10.24	68.85	12	0.00	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
80	20231117	101253	57	100.00	KONEX			N	N	N	N		N	4200	-90	5	-2.10	4200	1	100.00	4200	4200	4200	4930	3650	4290	4200.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	13	640	500	2570	5	1	2564067	108	-10.24	68.85	12	0.00	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
81	20231117	091252	57	100.00	KONEX			N	N	N	N		N	4200	-90	5	-2.10	4200	1	100.00	4200	4200	4200	4930	3650	4290	4200.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	13	640	500	2570	5	1	2564067	108	-10.24	68.85	12	0.00	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
82	20231116	161250	57	100.00	KONEX			N	N	N	N		N	4290	200	2	4.89	4290	1	0.48	4290	4290	4290	4700	3480	4090	4290.00	0.00	0	0	4213	4151	4033	3971	3853	4092	3912	13	610	500	2450	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
83	20231116	151242	57	100.00	KONEX			N	N	N	N		N	4290	200	2	4.89	4290	1	0.48	4290	4290	4290	4700	3480	4090	4290.00	0.00	0	0	4213	4151	4033	3971	3853	4092	3912	13	610	500	2450	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
84	20231116	141219	57	100.00	KONEX			N	N	N	N		N	4290	200	2	4.89	4290	1	0.48	4290	4290	4290	4700	3480	4090	4290.00	0.00	0	0	4213	4151	4033	3971	3853	4092	3912	13	610	500	2450	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
85	20231116	131243	57	100.00	KONEX			N	N	N	N		N	4290	200	2	4.89	4290	1	0.48	4290	4290	4290	4700	3480	4090	4290.00	0.00	0	0	4213	4151	4033	3971	3853	4092	3912	13	610	500	2450	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
86	20231116	121243	57	100.00	KONEX			N	N	N	N		N	4290	200	2	4.89	4290	1	0.48	4290	4290	4290	4700	3480	4090	4290.00	0.00	0	0	4213	4151	4033	3971	3853	4092	3912	13	610	500	2450	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
87	20231116	111243	57	100.00	KONEX			N	N	N	N		N	4290	200	2	4.89	4290	1	0.48	4290	4290	4290	4700	3480	4090	4290.00	0.00	0	0	4213	4151	4033	3971	3853	4092	3912	13	610	500	2450	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
88	20231116	101241	57	100.00	KONEX			N	N	N	N		N	4290	200	2	4.89	4290	1	0.48	4290	4290	4290	4700	3480	4090	4290.00	0.00	0	0	4213	4151	4033	3971	3853	4092	3912	13	610	500	2450	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
89	20231116	091250	57	100.00	KONEX			N	N	N	N		N	4090	0	3	0.00	0	0	0.00	0	0	0	4700	3480	4090	0.00	0.00	0	0	4213	4151	4033	3971	3853	4092	3912	13	610	500	2450	5	1	2564067	105	-9.98	67.05	12	0.00	-410.00	61.00	11950	20221228	-65.77	2220	20230405	84.23	7400	-44.73	20230102	2220	84.23	20230405	11950	-65.77	20221228	2220	84.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
90	20231115	161113	57	100.00	KONEX			N	N	N	N		N	4090	-200	5	-4.66	823225	210	656.25	4095	4095	3915	4930	3650	4290	3920.12	0.00	0	0	4483	4386	4193	4096	3903	4435	4145	13	640	500	2570	5	1	2564067	105	-9.98	67.05	12	0.01	-410.00	61.00	11950	20221228	-65.77	2220	20230405	84.23	7400	-44.73	20230102	2220	84.23	20230405	11950	-65.77	20221228	2220	84.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
91	20231115	151307	57	100.00	KONEX			N	N	N	N		N	4090	-200	5	-4.66	823225	210	656.25	4095	4095	3915	4930	3650	4290	3920.12	0.00	0	0	4483	4386	4193	4096	3903	4435	4145	13	640	500	2570	5	1	2564067	105	-9.98	67.05	12	0.01	-410.00	61.00	11950	20221228	-65.77	2220	20230405	84.23	7400	-44.73	20230102	2220	84.23	20230405	11950	-65.77	20221228	2220	84.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
92	20231115	141302	57	100.00	KONEX			N	N	N	N		N	4095	-195	5	-4.55	12105	3	9.38	4095	4095	3915	4930	3650	4290	4035.00	0.00	0	0	4483	4386	4193	4096	3903	4435	4145	13	640	500	2570	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
93	20231115	131303	57	100.00	KONEX			N	N	N	N		N	4095	-195	5	-4.55	4095	1	3.12	4095	4095	4095	4930	3650	4290	4095.00	0.00	0	0	4483	4386	4193	4096	3903	4435	4145	13	640	500	2570	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
94	20231115	121304	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	0	0	0.00	0	0	0	4930	3650	4290	0.00	0.00	0	0	4483	4386	4193	4096	3903	4435	4145	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
95	20231115	111320	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	0	0	0.00	0	0	0	4930	3650	4290	0.00	0.00	0	0	4483	4386	4193	4096	3903	4435	4145	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
96	20231115	101309	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	0	0	0.00	0	0	0	4930	3650	4290	0.00	0.00	0	0	4483	4386	4193	4096	3903	4435	4145	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
97	20231115	091258	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	0	0	0.00	0	0	0	4930	3650	4290	0.00	0.00	0	0	4483	4386	4193	4096	3903	4435	4145	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
98	20231114	161236	57	100.00	KONEX			N	N	N	N		N	4290	-190	5	-4.24	128580	32	1.47	4290	4290	4000	5150	3810	4480	4018.12	0.00	0	0	5153	4816	4433	4096	3713	4625	3905	13	670	500	2680	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
99	20231114	151243	57	100.00	KONEX			N	N	N	N		N	4290	-190	5	-4.24	128580	32	1.47	4290	4290	4000	5150	3810	4480	4018.12	0.00	0	0	5153	4816	4433	4096	3713	4625	3905	13	670	500	2680	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
100	20231114	141240	57	100.00	KONEX			N	N	N	N		N	4290	-190	5	-4.24	128580	32	1.47	4290	4290	4000	5150	3810	4480	4018.12	0.00	0	0	5153	4816	4433	4096	3713	4625	3905	13	670	500	2680	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
101	20231114	131242	57	100.00	KONEX			N	N	N	N		N	4290	-190	5	-4.24	128580	32	1.47	4290	4290	4000	5150	3810	4480	4018.12	0.00	0	0	5153	4816	4433	4096	3713	4625	3905	13	670	500	2680	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
102	20231114	121246	57	100.00	KONEX			N	N	N	N		N	4290	-190	5	-4.24	128580	32	1.47	4290	4290	4000	5150	3810	4480	4018.12	0.00	0	0	5153	4816	4433	4096	3713	4625	3905	13	670	500	2680	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
103	20231114	111255	57	100.00	KONEX			N	N	N	N		N	4290	-190	5	-4.24	128580	32	1.47	4290	4290	4000	5150	3810	4480	4018.12	0.00	0	0	5153	4816	4433	4096	3713	4625	3905	13	670	500	2680	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
104	20231114	101241	57	100.00	KONEX			N	N	N	N		N	4290	-190	5	-4.24	128580	32	1.47	4290	4290	4000	5150	3810	4480	4018.12	0.00	0	0	5153	4816	4433	4096	3713	4625	3905	13	670	500	2680	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
105	20231114	091228	57	100.00	KONEX			N	N	N	N		N	4290	-190	5	-4.24	128580	32	1.47	4290	4290	4000	5150	3810	4480	4018.12	0.00	0	0	5153	4816	4433	4096	3713	4625	3905	13	670	500	2680	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
106	20231113	161220	57	100.00	KONEX			N	N	N	N		N	4480	-255	5	-5.39	9097240	2182	226.58	4770	4770	4050	5440	4025	4735	4169.22	0.00	0	0	5225	4980	4525	4280	3825	4752	4052	13	705	500	2840	5	1	2564067	115	-10.93	73.44	12	0.09	-410.00	61.00	11950	20221228	-62.51	2220	20230405	101.80	7400	-39.46	20230102	2220	101.80	20230405	11950	-62.51	20221228	2220	101.80	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
107	20231113	151213	57	100.00	KONEX			N	N	N	N		N	4480	-255	5	-5.39	9097240	2182	226.58	4770	4770	4050	5440	4025	4735	4169.22	0.00	0	0	5225	4980	4525	4280	3825	4752	4052	13	705	500	2840	5	1	2564067	115	-10.93	73.44	12	0.09	-410.00	61.00	11950	20221228	-62.51	2220	20230405	101.80	7400	-39.46	20230102	2220	101.80	20230405	11950	-62.51	20221228	2220	101.80	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
108	20231113	141214	57	100.00	KONEX			N	N	N	N		N	4480	-255	5	-5.39	6351840	1563	162.31	4770	4770	4050	5440	4025	4735	4063.88	0.00	0	0	5225	4980	4525	4280	3825	4752	4052	13	705	500	2840	5	1	2564067	115	-10.93	73.44	12	0.06	-410.00	61.00	11950	20221228	-62.51	2220	20230405	101.80	7400	-39.46	20230102	2220	101.80	20230405	11950	-62.51	20221228	2220	101.80	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
109	20231113	131212	57	100.00	KONEX			N	N	N	N		N	4480	-255	5	-5.39	6351840	1563	162.31	4770	4770	4050	5440	4025	4735	4063.88	0.00	0	0	5225	4980	4525	4280	3825	4752	4052	13	705	500	2840	5	1	2564067	115	-10.93	73.44	12	0.06	-410.00	61.00	11950	20221228	-62.51	2220	20230405	101.80	7400	-39.46	20230102	2220	101.80	20230405	11950	-62.51	20221228	2220	101.80	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
110	20231113	121217	57	100.00	KONEX			N	N	N	N		N	4060	-675	5	-14.26	6347360	1562	162.20	4770	4770	4050	5440	4025	4735	4063.61	0.00	0	0	5225	4980	4525	4280	3825	4752	4052	13	705	500	2840	5	1	2564067	104	-9.90	66.56	12	0.06	-410.00	61.00	11950	20221228	-66.03	2220	20230405	82.88	7400	-45.14	20230102	2220	82.88	20230405	11950	-66.03	20221228	2220	82.88	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
111	20231113	111210	57	100.00	KONEX			N	N	N	N		N	4695	-40	5	-0.84	5091730	1253	130.11	4770	4770	4050	5440	4025	4735	4063.63	0.00	0	0	5225	4980	4525	4280	3825	4752	4052	13	705	500	2840	5	1	2564067	120	-11.45	76.97	12	0.05	-410.00	61.00	11950	20221228	-60.71	2220	20230405	111.49	7400	-36.55	20230102	2220	111.49	20230405	11950	-60.71	20221228	2220	111.49	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
112	20231113	101209	57	100.00	KONEX			N	N	N	N		N	4695	-40	5	-0.84	5091730	1253	130.11	4770	4770	4050	5440	4025	4735	4063.63	0.00	0	0	5225	4980	4525	4280	3825	4752	4052	13	705	500	2840	5	1	2564067	120	-11.45	76.97	12	0.05	-410.00	61.00	11950	20221228	-60.71	2220	20230405	111.49	7400	-36.55	20230102	2220	111.49	20230405	11950	-60.71	20221228	2220	111.49	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
113	20231113	091218	57	100.00	KONEX			N	N	N	N		N	4765	30	2	0.63	212785	52	5.40	4770	4770	4065	5440	4025	4735	4092.02	0.00	0	0	5225	4980	4525	4280	3825	4752	4052	13	705	500	2840	5	1	2564067	122	-11.62	78.11	12	0.00	-410.00	61.00	11950	20221228	-60.13	2220	20230405	114.64	7400	-35.61	20230102	2220	114.64	20230405	11950	-60.13	20221228	2220	114.64	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
114	20231110	161230	57	100.00	KONEX			N	N	N	N		N	4735	-35	5	-0.73	3924200	963	55.00	4770	4770	4070	5480	4055	4770	4074.97	0.00	0	0	5096	4932	4616	4452	4136	5015	4535	13	710	500	2860	5	1	2564067	121	-11.55	77.62	12	0.04	-410.00	61.00	11950	20221228	-60.38	2220	20230405	113.29	7400	-36.01	20230102	2220	113.29	20230405	11950	-60.38	20221228	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
115	20231110	151238	57	100.00	KONEX			N	N	N	N		N	4735	-35	5	-0.73	3924200	963	55.00	4770	4770	4070	5480	4055	4770	4074.97	0.00	0	0	5096	4932	4616	4452	4136	5015	4535	13	710	500	2860	5	1	2564067	121	-11.55	77.62	12	0.04	-410.00	61.00	11950	20221228	-60.38	2220	20230405	113.29	7400	-36.01	20230102	2220	113.29	20230405	11950	-60.38	20221228	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
116	20231110	141221	57	100.00	KONEX			N	N	N	N		N	4735	-35	5	-0.73	3924200	963	55.00	4770	4770	4070	5480	4055	4770	4074.97	0.00	0	0	5096	4932	4616	4452	4136	5015	4535	13	710	500	2860	5	1	2564067	121	-11.55	77.62	12	0.04	-410.00	61.00	11950	20221228	-60.38	2220	20230405	113.29	7400	-36.01	20230102	2220	113.29	20230405	11950	-60.38	20221228	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
117	20231110	131223	57	100.00	KONEX			N	N	N	N		N	4735	-35	5	-0.73	3924200	963	55.00	4770	4770	4070	5480	4055	4770	4074.97	0.00	0	0	5096	4932	4616	4452	4136	5015	4535	13	710	500	2860	5	1	2564067	121	-11.55	77.62	12	0.04	-410.00	61.00	11950	20221228	-60.38	2220	20230405	113.29	7400	-36.01	20230102	2220	113.29	20230405	11950	-60.38	20221228	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
118	20231110	121231	57	100.00	KONEX			N	N	N	N		N	4735	-35	5	-0.73	3924200	963	55.00	4770	4770	4070	5480	4055	4770	4074.97	0.00	0	0	5096	4932	4616	4452	4136	5015	4535	13	710	500	2860	5	1	2564067	121	-11.55	77.62	12	0.04	-410.00	61.00	11950	20221228	-60.38	2220	20230405	113.29	7400	-36.01	20230102	2220	113.29	20230405	11950	-60.38	20221228	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
119	20231110	111208	57	100.00	KONEX			N	N	N	N		N	4745	-25	5	-0.52	213265	52	2.97	4770	4770	4075	5480	4055	4770	4101.25	0.00	0	0	5096	4932	4616	4452	4136	5015	4535	13	710	500	2860	5	1	2564067	122	-11.57	77.79	12	0.00	-410.00	61.00	11950	20221228	-60.29	2220	20230405	113.74	7400	-35.88	20230102	2220	113.74	20230405	11950	-60.29	20221228	2220	113.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
120	20231110	101223	57	100.00	KONEX			N	N	N	N		N	4075	-695	5	-14.57	208520	51	2.91	4770	4770	4075	5480	4055	4770	4088.63	0.00	0	0	5096	4932	4616	4452	4136	5015	4535	13	710	500	2860	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
121	20231110	091201	57	100.00	KONEX			N	N	N	N		N	4770	0	3	0.00	4770	1	0.06	4770	4770	4770	5480	4055	4770	4770.00	0.00	0	0	5096	4932	4616	4452	4136	5015	4535	13	710	500	2860	5	1	2564067	122	-11.63	78.20	12	0.00	-410.00	61.00	11950	20221228	-60.08	2220	20230405	114.86	7400	-35.54	20230102	2220	114.86	20230405	11950	-60.08	20221228	2220	114.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
122	20231109	161153	57	100.00	KONEX			N	N	N	N		N	4770	550	2	13.03	7617335	1751	1805.15	4395	4780	4300	4850	3590	4220	4350.28	0.00	0	0	4783	4501	4113	3831	3443	4307	3637	13	630	500	2530	5	1	2564067	122	-11.63	78.20	12	0.07	-410.00	61.00	11950	20221228	-60.08	2220	20230405	114.86	7400	-35.54	20230102	2220	114.86	20230405	11950	-60.08	20221228	2220	114.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
123	20231109	151153	57	100.00	KONEX			N	N	N	N		N	4770	550	2	13.03	7617335	1751	1805.15	4395	4780	4300	4850	3590	4220	4350.28	0.00	0	0	4783	4501	4113	3831	3443	4307	3637	13	630	500	2530	5	1	2564067	122	-11.63	78.20	12	0.07	-410.00	61.00	11950	20221228	-60.08	2220	20230405	114.86	7400	-35.54	20230102	2220	114.86	20230405	11950	-60.08	20221228	2220	114.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
124	20231109	141149	57	100.00	KONEX			N	N	N	N		N	4770	550	2	13.03	7617335	1751	1805.15	4395	4780	4300	4850	3590	4220	4350.28	0.00	0	0	4783	4501	4113	3831	3443	4307	3637	13	630	500	2530	5	1	2564067	122	-11.63	78.20	12	0.07	-410.00	61.00	11950	20221228	-60.08	2220	20230405	114.86	7400	-35.54	20230102	2220	114.86	20230405	11950	-60.08	20221228	2220	114.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
125	20231109	131152	57	100.00	KONEX			N	N	N	N		N	4770	550	2	13.03	7617335	1751	1805.15	4395	4780	4300	4850	3590	4220	4350.28	0.00	0	0	4783	4501	4113	3831	3443	4307	3637	13	630	500	2530	5	1	2564067	122	-11.63	78.20	12	0.07	-410.00	61.00	11950	20221228	-60.08	2220	20230405	114.86	7400	-35.54	20230102	2220	114.86	20230405	11950	-60.08	20221228	2220	114.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
126	20231109	121156	57	100.00	KONEX			N	N	N	N		N	4770	550	2	13.03	7617335	1751	1805.15	4395	4780	4300	4850	3590	4220	4350.28	0.00	0	0	4783	4501	4113	3831	3443	4307	3637	13	630	500	2530	5	1	2564067	122	-11.63	78.20	12	0.07	-410.00	61.00	11950	20221228	-60.08	2220	20230405	114.86	7400	-35.54	20230102	2220	114.86	20230405	11950	-60.08	20221228	2220	114.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
127	20231109	111152	57	100.00	KONEX			N	N	N	N		N	4780	560	2	13.27	5892565	1350	1391.75	4395	4780	4300	4850	3590	4220	4364.86	0.00	0	0	4783	4501	4113	3831	3443	4307	3637	13	630	500	2530	5	1	2564067	123	-11.66	78.36	12	0.05	-410.00	61.00	11950	20221228	-60.00	2220	20230405	115.32	7400	-35.41	20230102	2220	115.32	20230405	11950	-60.00	20221228	2220	115.32	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
128	20231109	101146	57	100.00	KONEX			N	N	N	N		N	4395	175	2	4.15	4395	1	1.03	4395	4395	4395	4850	3590	4220	4395.00	0.00	0	0	4783	4501	4113	3831	3443	4307	3637	13	630	500	2530	5	1	2564067	113	-10.72	72.05	12	0.00	-410.00	61.00	11950	20221228	-63.22	2220	20230405	97.97	7400	-40.61	20230102	2220	97.97	20230405	11950	-63.22	20221228	2220	97.97	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
129	20231109	091154	57	100.00	KONEX			N	N	N	N		N	4395	175	2	4.15	4395	1	1.03	4395	4395	4395	4850	3590	4220	4395.00	0.00	0	0	4783	4501	4113	3831	3443	4307	3637	13	630	500	2530	5	1	2564067	113	-10.72	72.05	12	0.00	-410.00	61.00	11950	20221228	-63.22	2220	20230405	97.97	7400	-40.61	20230102	2220	97.97	20230405	11950	-63.22	20221228	2220	97.97	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
130	20231108	161145	57	100.00	KONEX			N	N	N	N		N	4220	230	2	5.76	387525	97	14.54	4395	4395	3725	4585	3395	3990	3995.10	0.00	0	0	3996	3992	3986	3982	3976	3995	3985	13	595	500	2390	5	1	2564067	108	-10.29	69.18	12	0.00	-410.00	61.00	11950	20221228	-64.69	2220	20230405	90.09	7400	-42.97	20230102	2220	90.09	20230405	11950	-64.69	20221228	2220	90.09	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
131	20231108	151148	57	100.00	KONEX			N	N	N	N		N	4220	230	2	5.76	387525	97	14.54	4395	4395	3725	4585	3395	3990	3995.10	0.00	0	0	3996	3992	3986	3982	3976	3995	3985	13	595	500	2390	5	1	2564067	108	-10.29	69.18	12	0.00	-410.00	61.00	11950	20221228	-64.69	2220	20230405	90.09	7400	-42.97	20230102	2220	90.09	20230405	11950	-64.69	20221228	2220	90.09	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
132	20231108	141141	57	100.00	KONEX			N	N	N	N		N	4220	230	2	5.76	387525	97	14.54	4395	4395	3725	4585	3395	3990	3995.10	0.00	0	0	3996	3992	3986	3982	3976	3995	3985	13	595	500	2390	5	1	2564067	108	-10.29	69.18	12	0.00	-410.00	61.00	11950	20221228	-64.69	2220	20230405	90.09	7400	-42.97	20230102	2220	90.09	20230405	11950	-64.69	20221228	2220	90.09	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
133	20231108	131139	57	100.00	KONEX			N	N	N	N		N	4220	230	2	5.76	387525	97	14.54	4395	4395	3725	4585	3395	3990	3995.10	0.00	0	0	3996	3992	3986	3982	3976	3995	3985	13	595	500	2390	5	1	2564067	108	-10.29	69.18	12	0.00	-410.00	61.00	11950	20221228	-64.69	2220	20230405	90.09	7400	-42.97	20230102	2220	90.09	20230405	11950	-64.69	20221228	2220	90.09	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
134	20231108	121136	57	100.00	KONEX			N	N	N	N		N	4220	230	2	5.76	387525	97	14.54	4395	4395	3725	4585	3395	3990	3995.10	0.00	0	0	3996	3992	3986	3982	3976	3995	3985	13	595	500	2390	5	1	2564067	108	-10.29	69.18	12	0.00	-410.00	61.00	11950	20221228	-64.69	2220	20230405	90.09	7400	-42.97	20230102	2220	90.09	20230405	11950	-64.69	20221228	2220	90.09	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
135	20231108	111145	57	100.00	KONEX			N	N	N	N		N	4275	285	2	7.14	303215	77	11.54	4395	4395	3725	4585	3395	3990	3937.86	0.00	0	0	3996	3992	3986	3982	3976	3995	3985	13	595	500	2390	5	1	2564067	110	-10.43	70.08	12	0.00	-410.00	61.00	11950	20221228	-64.23	2220	20230405	92.57	7400	-42.23	20230102	2220	92.57	20230405	11950	-64.23	20221228	2220	92.57	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
136	20231108	101142	57	100.00	KONEX			N	N	N	N		N	4285	295	2	7.39	290390	74	11.09	4395	4395	3725	4585	3395	3990	3924.19	0.00	0	0	3996	3992	3986	3982	3976	3995	3985	13	595	500	2390	5	1	2564067	110	-10.45	70.25	12	0.00	-410.00	61.00	11950	20221228	-64.14	2220	20230405	93.02	7400	-42.09	20230102	2220	93.02	20230405	11950	-64.14	20221228	2220	93.02	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
137	20231108	091140	57	100.00	KONEX			N	N	N	N		N	4395	405	2	10.15	48345	11	1.65	4395	4395	4395	4585	3395	3990	4395.00	0.00	0	0	3996	3992	3986	3982	3976	3995	3985	13	595	500	2390	5	1	2564067	113	-10.72	72.05	12	0.00	-410.00	61.00	11950	20221228	-63.22	2220	20230405	97.97	7400	-40.61	20230102	2220	97.97	20230405	11950	-63.22	20221228	2220	97.97	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
138	20231107	161141	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	2658665	667	66700.00	3985	3990	3980	4585	3395	3990	3986.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	13	595	500	2390	5	1	2564067	102	-9.73	65.41	12	0.03	-410.00	61.00	11950	20221228	-66.61	2220	20230405	79.73	7400	-46.08	20230102	2220	79.73	20230405	11950	-66.61	20221228	2220	79.73	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
139	20231107	151145	57	100.00	KONEX			N	N	N	N		N	3980	-10	5	-0.25	1062665	267	26700.00	3985	3985	3980	4585	3395	3990	3980.02	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	13	595	500	2390	5	1	2564067	102	-9.71	65.25	12	0.01	-410.00	61.00	11950	20221228	-66.69	2220	20230405	79.28	7400	-46.22	20230102	2220	79.28	20230405	11950	-66.69	20221228	2220	79.28	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
140	20231107	141145	57	100.00	KONEX			N	N	N	N		N	3980	-10	5	-0.25	394025	99	9900.00	3985	3985	3980	4585	3395	3990	3980.05	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	13	595	500	2390	5	1	2564067	102	-9.71	65.25	12	0.00	-410.00	61.00	11950	20221228	-66.69	2220	20230405	79.28	7400	-46.22	20230102	2220	79.28	20230405	11950	-66.69	20221228	2220	79.28	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
141	20231107	131148	57	100.00	KONEX			N	N	N	N		N	3980	-10	5	-0.25	394025	99	9900.00	3985	3985	3980	4585	3395	3990	3980.05	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	13	595	500	2390	5	1	2564067	102	-9.71	65.25	12	0.00	-410.00	61.00	11950	20221228	-66.69	2220	20230405	79.28	7400	-46.22	20230102	2220	79.28	20230405	11950	-66.69	20221228	2220	79.28	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
142	20231107	121139	57	100.00	KONEX			N	N	N	N		N	3980	-10	5	-0.25	394025	99	9900.00	3985	3985	3980	4585	3395	3990	3980.05	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	13	595	500	2390	5	1	2564067	102	-9.71	65.25	12	0.00	-410.00	61.00	11950	20221228	-66.69	2220	20230405	79.28	7400	-46.22	20230102	2220	79.28	20230405	11950	-66.69	20221228	2220	79.28	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
143	20231107	111140	57	100.00	KONEX			N	N	N	N		N	3980	-10	5	-0.25	322385	81	8100.00	3985	3985	3980	4585	3395	3990	3980.06	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	13	595	500	2390	5	1	2564067	102	-9.71	65.25	12	0.00	-410.00	61.00	11950	20221228	-66.69	2220	20230405	79.28	7400	-46.22	20230102	2220	79.28	20230405	11950	-66.69	20221228	2220	79.28	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
144	20231107	101153	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	3985	1	100.00	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	13	595	500	2390	5	1	2564067	102	-9.72	65.33	12	0.00	-410.00	61.00	11950	20221228	-66.65	2220	20230405	79.50	7400	-46.15	20230102	2220	79.50	20230405	11950	-66.65	20221228	2220	79.50	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
145	20231107	091128	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	3985	1	100.00	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	13	595	500	2390	5	1	2564067	102	-9.72	65.33	12	0.00	-410.00	61.00	11950	20221228	-66.65	2220	20230405	79.50	7400	-46.15	20230102	2220	79.50	20230405	11950	-66.65	20221228	2220	79.50	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
146	20231106	161115	57	100.00	KONEX			N	N	N	N		N	3990	20	2	0.50	3990	1	0.97	3990	3990	3990	4565	3375	3970	3990.00	0.00	0	0	4190	4080	3880	3770	3570	3980	3670	13	595	500	2380	5	1	2564067	102	-9.73	65.41	12	0.00	-410.00	61.00	11950	20221228	-66.61	2220	20230405	79.73	7400	-46.08	20230102	2220	79.73	20230405	11950	-66.61	20221228	2220	79.73	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
147	20231106	151121	57	100.00	KONEX			N	N	N	N		N	3990	20	2	0.50	3990	1	0.97	3990	3990	3990	4565	3375	3970	3990.00	0.00	0	0	4190	4080	3880	3770	3570	3980	3670	13	595	500	2380	5	1	2564067	102	-9.73	65.41	12	0.00	-410.00	61.00	11950	20221228	-66.61	2220	20230405	79.73	7400	-46.08	20230102	2220	79.73	20230405	11950	-66.61	20221228	2220	79.73	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
148	20231106	141114	57	100.00	KONEX			N	N	N	N		N	3990	20	2	0.50	3990	1	0.97	3990	3990	3990	4565	3375	3970	3990.00	0.00	0	0	4190	4080	3880	3770	3570	3980	3670	13	595	500	2380	5	1	2564067	102	-9.73	65.41	12	0.00	-410.00	61.00	11950	20221228	-66.61	2220	20230405	79.73	7400	-46.08	20230102	2220	79.73	20230405	11950	-66.61	20221228	2220	79.73	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
149	20231106	131125	57	100.00	KONEX			N	N	N	N		N	3990	20	2	0.50	3990	1	0.97	3990	3990	3990	4565	3375	3970	3990.00	0.00	0	0	4190	4080	3880	3770	3570	3980	3670	13	595	500	2380	5	1	2564067	102	-9.73	65.41	12	0.00	-410.00	61.00	11950	20221228	-66.61	2220	20230405	79.73	7400	-46.08	20230102	2220	79.73	20230405	11950	-66.61	20221228	2220	79.73	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
150	20231106	121122	57	100.00	KONEX			N	N	N	N		N	3990	20	2	0.50	3990	1	0.97	3990	3990	3990	4565	3375	3970	3990.00	0.00	0	0	4190	4080	3880	3770	3570	3980	3670	13	595	500	2380	5	1	2564067	102	-9.73	65.41	12	0.00	-410.00	61.00	11950	20221228	-66.61	2220	20230405	79.73	7400	-46.08	20230102	2220	79.73	20230405	11950	-66.61	20221228	2220	79.73	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
151	20231106	111120	57	100.00	KONEX			N	N	N	N		N	3990	20	2	0.50	3990	1	0.97	3990	3990	3990	4565	3375	3970	3990.00	0.00	0	0	4190	4080	3880	3770	3570	3980	3670	13	595	500	2380	5	1	2564067	102	-9.73	65.41	12	0.00	-410.00	61.00	11950	20221228	-66.61	2220	20230405	79.73	7400	-46.08	20230102	2220	79.73	20230405	11950	-66.61	20221228	2220	79.73	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
152	20231106	101053	57	100.00	KONEX			N	N	N	N		N	3990	20	2	0.50	3990	1	0.97	3990	3990	3990	4565	3375	3970	3990.00	0.00	0	0	4190	4080	3880	3770	3570	3980	3670	13	595	500	2380	5	1	2564067	102	-9.73	65.41	12	0.00	-410.00	61.00	11950	20221228	-66.61	2220	20230405	79.73	7400	-46.08	20230102	2220	79.73	20230405	11950	-66.61	20221228	2220	79.73	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
153	20231106	091117	57	100.00	KONEX			N	N	N	N		N	3990	20	2	0.50	3990	1	0.97	3990	3990	3990	4565	3375	3970	3990.00	0.00	0	0	4190	4080	3880	3770	3570	3980	3670	13	595	500	2380	5	1	2564067	102	-9.73	65.41	12	0.00	-410.00	61.00	11950	20221228	-66.61	2220	20230405	79.73	7400	-46.08	20230102	2220	79.73	20230405	11950	-66.61	20221228	2220	79.73	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
154	20231103	161106	57	100.00	KONEX			N	N	N	N		N	3970	-10	5	-0.25	380940	103	25.25	3990	3990	3680	4575	3385	3980	3698.45	0.00	0	0	4140	4060	3905	3825	3670	3982	3747	13	595	500	2380	5	1	2564067	102	-9.68	65.08	12	0.00	-410.00	61.00	11950	20221228	-66.78	2220	20230405	78.83	7400	-46.35	20230102	2220	78.83	20230405	11950	-66.78	20221228	2220	78.83	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
155	20231103	151101	57	100.00	KONEX			N	N	N	N		N	3970	-10	5	-0.25	380940	103	25.25	3990	3990	3680	4575	3385	3980	3698.45	0.00	0	0	4140	4060	3905	3825	3670	3982	3747	13	595	500	2380	5	1	2564067	102	-9.68	65.08	12	0.00	-410.00	61.00	11950	20221228	-66.78	2220	20230405	78.83	7400	-46.35	20230102	2220	78.83	20230405	11950	-66.78	20221228	2220	78.83	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
156	20231103	141102	57	100.00	KONEX			N	N	N	N		N	3970	-10	5	-0.25	380940	103	25.25	3990	3990	3680	4575	3385	3980	3698.45	0.00	0	0	4140	4060	3905	3825	3670	3982	3747	13	595	500	2380	5	1	2564067	102	-9.68	65.08	12	0.00	-410.00	61.00	11950	20221228	-66.78	2220	20230405	78.83	7400	-46.35	20230102	2220	78.83	20230405	11950	-66.78	20221228	2220	78.83	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
157	20231103	131101	57	100.00	KONEX			N	N	N	N		N	3970	-10	5	-0.25	380940	103	25.25	3990	3990	3680	4575	3385	3980	3698.45	0.00	0	0	4140	4060	3905	3825	3670	3982	3747	13	595	500	2380	5	1	2564067	102	-9.68	65.08	12	0.00	-410.00	61.00	11950	20221228	-66.78	2220	20230405	78.83	7400	-46.35	20230102	2220	78.83	20230405	11950	-66.78	20221228	2220	78.83	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
158	20231103	121058	57	100.00	KONEX			N	N	N	N		N	3970	-10	5	-0.25	380940	103	25.25	3990	3990	3680	4575	3385	3980	3698.45	0.00	0	0	4140	4060	3905	3825	3670	3982	3747	13	595	500	2380	5	1	2564067	102	-9.68	65.08	12	0.00	-410.00	61.00	11950	20221228	-66.78	2220	20230405	78.83	7400	-46.35	20230102	2220	78.83	20230405	11950	-66.78	20221228	2220	78.83	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
159	20231103	111109	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	191970	52	12.75	3990	3990	3680	4575	3385	3980	3691.73	0.00	0	0	4140	4060	3905	3825	3670	3982	3747	13	595	500	2380	5	1	2564067	102	-9.71	65.25	12	0.00	-410.00	61.00	11950	20221228	-66.69	2220	20230405	79.28	7400	-46.22	20230102	2220	79.28	20230405	11950	-66.69	20221228	2220	79.28	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
160	20231103	101051	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	191970	52	12.75	3990	3990	3680	4575	3385	3980	3691.73	0.00	0	0	4140	4060	3905	3825	3670	3982	3747	13	595	500	2380	5	1	2564067	102	-9.71	65.25	12	0.00	-410.00	61.00	11950	20221228	-66.69	2220	20230405	79.28	7400	-46.22	20230102	2220	79.28	20230405	11950	-66.69	20221228	2220	79.28	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
161	20231103	091054	57	100.00	KONEX			N	N	N	N		N	3990	10	2	0.25	3990	1	0.25	3990	3990	3990	4575	3385	3980	3990.00	0.00	0	0	4140	4060	3905	3825	3670	3982	3747	13	595	500	2380	5	1	2564067	102	-9.73	65.41	12	0.00	-410.00	61.00	11950	20221228	-66.61	2220	20230405	79.73	7400	-46.08	20230102	2220	79.73	20230405	11950	-66.61	20221228	2220	79.73	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
162	20231102	161052	57	100.00	KONEX			N	N	N	N		N	3980	-10	5	-0.25	1571625	408	566.67	3985	3985	3750	4585	3395	3990	3852.02	0.00	0	0	4010	4000	3990	3980	3970	3995	3975	13	595	500	2390	5	1	2564067	102	-9.71	65.25	12	0.02	-410.00	61.00	11950	20221228	-66.69	2220	20230405	79.28	7400	-46.22	20230102	2220	79.28	20230405	11950	-66.69	20221228	2220	79.28	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
163	20231102	151105	57	100.00	KONEX			N	N	N	N		N	3970	-20	5	-0.50	1233325	323	448.61	3985	3985	3750	4585	3395	3990	3818.34	0.00	0	0	4010	4000	3990	3980	3970	3995	3975	13	595	500	2390	5	1	2564067	102	-9.68	65.08	12	0.01	-410.00	61.00	11950	20221228	-66.78	2220	20230405	78.83	7400	-46.35	20230102	2220	78.83	20230405	11950	-66.78	20221228	2220	78.83	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
164	20231102	141051	57	100.00	KONEX			N	N	N	N		N	3965	-25	5	-0.63	1007600	265	368.06	3985	3985	3750	4585	3395	3990	3802.26	0.00	0	0	4010	4000	3990	3980	3970	3995	3975	13	595	500	2390	5	1	2564067	102	-9.67	65.00	12	0.01	-410.00	61.00	11950	20221228	-66.82	2220	20230405	78.60	7400	-46.42	20230102	2220	78.60	20230405	11950	-66.82	20221228	2220	78.60	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
165	20231102	131052	57	100.00	KONEX			N	N	N	N		N	3965	-25	5	-0.63	624670	163	226.39	3985	3985	3750	4585	3395	3990	3832.33	0.00	0	0	4010	4000	3990	3980	3970	3995	3975	13	595	500	2390	5	1	2564067	102	-9.67	65.00	12	0.01	-410.00	61.00	11950	20221228	-66.82	2220	20230405	78.60	7400	-46.42	20230102	2220	78.60	20230405	11950	-66.82	20221228	2220	78.60	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
166	20231102	121050	57	100.00	KONEX			N	N	N	N		N	3970	-20	5	-0.50	245705	62	86.11	3985	3985	3955	4585	3395	3990	3962.98	0.00	0	0	4010	4000	3990	3980	3970	3995	3975	13	595	500	2390	5	1	2564067	102	-9.68	65.08	12	0.00	-410.00	61.00	11950	20221228	-66.78	2220	20230405	78.83	7400	-46.35	20230102	2220	78.83	20230405	11950	-66.78	20221228	2220	78.83	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
167	20231102	111048	57	100.00	KONEX			N	N	N	N		N	3970	-20	5	-0.50	245705	62	86.11	3985	3985	3955	4585	3395	3990	3962.98	0.00	0	0	4010	4000	3990	3980	3970	3995	3975	13	595	500	2390	5	1	2564067	102	-9.68	65.08	12	0.00	-410.00	61.00	11950	20221228	-66.78	2220	20230405	78.83	7400	-46.35	20230102	2220	78.83	20230405	11950	-66.78	20221228	2220	78.83	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
168	20231102	101050	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	3985	1	1.39	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	4010	4000	3990	3980	3970	3995	3975	13	595	500	2390	5	1	2564067	102	-9.72	65.33	12	0.00	-410.00	61.00	11950	20221228	-66.65	2220	20230405	79.50	7400	-46.15	20230102	2220	79.50	20230405	11950	-66.65	20221228	2220	79.50	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
169	20231102	091056	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	3985	1	1.39	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	4010	4000	3990	3980	3970	3995	3975	13	595	500	2390	5	1	2564067	102	-9.72	65.33	12	0.00	-410.00	61.00	11950	20221228	-66.65	2220	20230405	79.50	7400	-46.15	20230102	2220	79.50	20230405	11950	-66.65	20221228	2220	79.50	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
170	20231101	161044	57	100.00	KONEX			N	N	N	N		N	3990	-15	5	-0.37	286890	72	146.94	4000	4000	3980	4605	3405	4005	3984.58	0.00	0	0	4025	4015	4010	4000	3995	4012	3997	13	600	500	2400	5	1	2564067	102	-9.73	65.41	12	0.00	-410.00	61.00	11950	20221228	-66.61	2220	20230405	79.73	7400	-46.08	20230102	2220	79.73	20230405	11950	-66.61	20221228	2220	79.73	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
171	20231101	151045	57	100.00	KONEX			N	N	N	N		N	3990	-15	5	-0.37	286890	72	146.94	4000	4000	3980	4605	3405	4005	3984.58	0.00	0	0	4025	4015	4010	4000	3995	4012	3997	13	600	500	2400	5	1	2564067	102	-9.73	65.41	12	0.00	-410.00	61.00	11950	20221228	-66.61	2220	20230405	79.73	7400	-46.08	20230102	2220	79.73	20230405	11950	-66.61	20221228	2220	79.73	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
172	20231101	141037	57	100.00	KONEX			N	N	N	N		N	4000	-5	5	-0.12	4000	1	2.04	4000	4000	4000	4605	3405	4005	4000.00	0.00	0	0	4025	4015	4010	4000	3995	4012	3997	13	600	500	2400	5	1	2564067	103	-9.76	65.57	12	0.00	-410.00	61.00	11950	20221228	-66.53	2220	20230405	80.18	7400	-45.95	20230102	2220	80.18	20230405	11950	-66.53	20221228	2220	80.18	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
173	20231101	131045	57	100.00	KONEX			N	N	N	N		N	4000	-5	5	-0.12	4000	1	2.04	4000	4000	4000	4605	3405	4005	4000.00	0.00	0	0	4025	4015	4010	4000	3995	4012	3997	13	600	500	2400	5	1	2564067	103	-9.76	65.57	12	0.00	-410.00	61.00	11950	20221228	-66.53	2220	20230405	80.18	7400	-45.95	20230102	2220	80.18	20230405	11950	-66.53	20221228	2220	80.18	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
174	20231101	121112	57	100.00	KONEX			N	N	N	N		N	4000	-5	5	-0.12	4000	1	2.04	4000	4000	4000	4605	3405	4005	4000.00	0.00	0	0	4025	4015	4010	4000	3995	4012	3997	13	600	500	2400	5	1	2564067	103	-9.76	65.57	12	0.00	-410.00	61.00	11950	20221228	-66.53	2220	20230405	80.18	7400	-45.95	20230102	2220	80.18	20230405	11950	-66.53	20221228	2220	80.18	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
175	20231101	111120	57	100.00	KONEX			N	N	N	N		N	4000	-5	5	-0.12	4000	1	2.04	4000	4000	4000	4605	3405	4005	4000.00	0.00	0	0	4025	4015	4010	4000	3995	4012	3997	13	600	500	2400	5	1	2564067	103	-9.76	65.57	12	0.00	-410.00	61.00	11950	20221228	-66.53	2220	20230405	80.18	7400	-45.95	20230102	2220	80.18	20230405	11950	-66.53	20221228	2220	80.18	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
176	20231101	101101	57	100.00	KONEX			N	N	N	N		N	4000	-5	5	-0.12	4000	1	2.04	4000	4000	4000	4605	3405	4005	4000.00	0.00	0	0	4025	4015	4010	4000	3995	4012	3997	13	600	500	2400	5	1	2564067	103	-9.76	65.57	12	0.00	-410.00	61.00	11950	20221228	-66.53	2220	20230405	80.18	7400	-45.95	20230102	2220	80.18	20230405	11950	-66.53	20221228	2220	80.18	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
177	20231101	091104	57	100.00	KONEX			N	N	N	N		N	4000	-5	5	-0.12	4000	1	2.04	4000	4000	4000	4605	3405	4005	4000.00	0.00	0	0	4025	4015	4010	4000	3995	4012	3997	13	600	500	2400	5	1	2564067	103	-9.76	65.57	12	0.00	-410.00	61.00	11950	20221228	-66.53	2220	20230405	80.18	7400	-45.95	20230102	2220	80.18	20230405	11950	-66.53	20221228	2220	80.18	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N