KissMeData/232530/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	161046	57	100.00	KONEX			N	N	N	N		N	4590	-10	5	-0.22	24738200	5462	122.38	4700	4700	4520	5290	3910	4600	4529.15	16.47	0	0	4670	4635	4615	4580	4560	4625	4570	128	690	500	2760	5	1	25614304	1176	-11.59	14.43	12	0.02	-396.00	318.00	5720	20230615	-19.76	1985	20230113	131.23	5720	-19.76	20230615	1985	131.23	20230113	5720	-19.76	20230615	1985	131.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
3	20231130	151046	57	100.00	KONEX			N	N	N	N		N	4590	-10	5	-0.22	24738200	5462	122.38	4700	4700	4520	5290	3910	4600	4529.15	16.47	0	0	4670	4635	4615	4580	4560	4625	4570	128	690	500	2760	5	1	25614304	1176	-11.59	14.43	12	0.02	-396.00	318.00	5720	20230615	-19.76	1985	20230113	131.23	5720	-19.76	20230615	1985	131.23	20230113	5720	-19.76	20230615	1985	131.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
4	20231130	141042	57	100.00	KONEX			N	N	N	N		N	4590	-10	5	-0.22	24738200	5462	122.38	4700	4700	4520	5290	3910	4600	4529.15	16.47	0	0	4670	4635	4615	4580	4560	4625	4570	128	690	500	2760	5	1	25614304	1176	-11.59	14.43	12	0.02	-396.00	318.00	5720	20230615	-19.76	1985	20230113	131.23	5720	-19.76	20230615	1985	131.23	20230113	5720	-19.76	20230615	1985	131.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
5	20231130	131041	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	24724430	5459	122.32	4700	4700	4520	5290	3910	4600	4529.11	16.47	0	0	4670	4635	4615	4580	4560	4625	4570	128	690	500	2760	5	1	25614304	1177	-11.60	14.45	12	0.02	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
6	20231130	121054	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	24618745	5436	121.80	4700	4700	4520	5290	3910	4600	4528.83	16.47	0	0	4670	4635	4615	4580	4560	4625	4570	128	690	500	2760	5	1	25614304	1177	-11.60	14.45	12	0.02	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
7	20231130	111050	57	100.00	KONEX			N	N	N	N		N	4525	-75	5	-1.63	2317690	512	11.47	4700	4700	4520	5290	3910	4600	4526.74	16.47	0	0	4670	4635	4615	4580	4560	4625	4570	128	690	500	2760	5	1	25614304	1159	-11.43	14.23	12	0.00	-396.00	318.00	5720	20230615	-20.89	1985	20230113	127.96	5720	-20.89	20230615	1985	127.96	20230113	5720	-20.89	20230615	1985	127.96	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
8	20231130	101042	57	100.00	KONEX			N	N	N	N		N	4690	90	2	1.96	9390	2	0.04	4700	4700	4690	5290	3910	4600	4695.00	16.47	0	0	4670	4635	4615	4580	4560	4625	4570	128	690	500	2760	5	1	25614304	1201	-11.84	14.75	12	0.00	-396.00	318.00	5720	20230615	-18.01	1985	20230113	136.27	5720	-18.01	20230615	1985	136.27	20230113	5720	-18.01	20230615	1985	136.27	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
9	20231130	091041	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	4700	1	0.02	4700	4700	4700	5290	3910	4600	4700.00	16.47	0	0	4670	4635	4615	4580	4560	4625	4570	128	690	500	2760	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
10	20231129	161037	57	100.00	KONEX			N	N	N	N		N	4600	5	2	0.11	20554680	4463	330.59	4650	4650	4595	5280	3910	4595	4605.57	16.47	0	0	4691	4642	4571	4522	4451	4655	4535	128	685	500	2750	5	1	25614304	1178	-11.62	14.47	12	0.02	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
11	20231129	151048	57	100.00	KONEX			N	N	N	N		N	4600	5	2	0.11	18585880	4035	298.89	4650	4650	4595	5280	3910	4595	4606.17	16.47	0	0	4691	4642	4571	4522	4451	4655	4535	128	685	500	2750	5	1	25614304	1178	-11.62	14.47	12	0.02	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
12	20231129	141041	57	100.00	KONEX			N	N	N	N		N	4625	30	2	0.65	13985880	3035	224.81	4650	4650	4595	5280	3910	4595	4608.20	16.47	0	0	4691	4642	4571	4522	4451	4655	4535	128	685	500	2750	5	1	25614304	1185	-11.68	14.54	12	0.01	-396.00	318.00	5720	20230615	-19.14	1985	20230113	133.00	5720	-19.14	20230615	1985	133.00	20230113	5720	-19.14	20230615	1985	133.00	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
13	20231129	131041	57	100.00	KONEX			N	N	N	N		N	4650	55	2	1.20	4650	1	0.07	4650	4650	4650	5280	3910	4595	4650.00	16.47	0	0	4691	4642	4571	4522	4451	4655	4535	128	685	500	2750	5	1	25614304	1191	-11.74	14.62	12	0.00	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
14	20231129	121043	57	100.00	KONEX			N	N	N	N		N	4650	55	2	1.20	4650	1	0.07	4650	4650	4650	5280	3910	4595	4650.00	16.47	0	0	4691	4642	4571	4522	4451	4655	4535	128	685	500	2750	5	1	25614304	1191	-11.74	14.62	12	0.00	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
15	20231129	111044	57	100.00	KONEX			N	N	N	N		N	4650	55	2	1.20	4650	1	0.07	4650	4650	4650	5280	3910	4595	4650.00	16.47	0	0	4691	4642	4571	4522	4451	4655	4535	128	685	500	2750	5	1	25614304	1191	-11.74	14.62	12	0.00	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
16	20231129	101040	57	100.00	KONEX			N	N	N	N		N	4650	55	2	1.20	4650	1	0.07	4650	4650	4650	5280	3910	4595	4650.00	16.47	0	0	4691	4642	4571	4522	4451	4655	4535	128	685	500	2750	5	1	25614304	1191	-11.74	14.62	12	0.00	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
17	20231129	091036	57	100.00	KONEX			N	N	N	N		N	4650	55	2	1.20	4650	1	0.07	4650	4650	4650	5280	3910	4595	4650.00	16.47	0	0	4691	4642	4571	4522	4451	4655	4535	128	685	500	2750	5	1	25614304	1191	-11.74	14.62	12	0.00	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
18	20231128	161037	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	6103980	1350	35.84	4595	4620	4500	5280	3910	4595	4521.47	16.47	0	0	4731	4662	4581	4512	4431	4622	4472	128	685	500	2750	5	1	25614304	1177	-11.60	14.45	12	0.01	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
19	20231128	150927	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	5782330	1280	33.98	4595	4620	4500	5280	3910	4595	4517.45	16.47	0	0	4731	4662	4581	4512	4431	4622	4472	128	685	500	2750	5	1	25614304	1177	-11.60	14.45	12	0.00	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
20	20231128	141037	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	5782330	1280	33.98	4595	4620	4500	5280	3910	4595	4517.45	16.47	0	0	4731	4662	4581	4512	4431	4622	4472	128	685	500	2750	5	1	25614304	1177	-11.60	14.45	12	0.00	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
21	20231128	131029	57	100.00	KONEX			N	N	N	N		N	4610	15	2	0.33	595690	130	3.45	4595	4620	4510	5280	3910	4595	4582.23	16.47	0	0	4731	4662	4581	4512	4431	4622	4472	128	685	500	2750	5	1	25614304	1181	-11.64	14.50	12	0.00	-396.00	318.00	5720	20230615	-19.41	1985	20230113	132.24	5720	-19.41	20230615	1985	132.24	20230113	5720	-19.41	20230615	1985	132.24	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
22	20231128	121036	57	100.00	KONEX			N	N	N	N		N	4510	-85	5	-1.85	545980	119	3.16	4595	4620	4510	5280	3910	4595	4588.07	16.47	0	0	4731	4662	4581	4512	4431	4622	4472	128	685	500	2750	5	1	25614304	1155	-11.39	14.18	12	0.00	-396.00	318.00	5720	20230615	-21.15	1985	20230113	127.20	5720	-21.15	20230615	1985	127.20	20230113	5720	-21.15	20230615	1985	127.20	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
23	20231128	111036	57	100.00	KONEX			N	N	N	N		N	4620	25	2	0.54	500880	109	2.89	4595	4620	4595	5280	3910	4595	4595.23	16.47	0	0	4731	4662	4581	4512	4431	4622	4472	128	685	500	2750	5	1	25614304	1183	-11.67	14.53	12	0.00	-396.00	318.00	5720	20230615	-19.23	1985	20230113	132.75	5720	-19.23	20230615	1985	132.75	20230113	5720	-19.23	20230615	1985	132.75	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
24	20231128	101031	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	496260	108	2.87	4595	4595	4595	5280	3910	4595	4595.00	16.47	0	0	4731	4662	4581	4512	4431	4622	4472	128	685	500	2750	5	1	25614304	1177	-11.60	14.45	12	0.00	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
25	20231128	091033	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	16.47	0	0	4731	4662	4581	4512	4431	4622	4472	128	685	500	2750	5	1	25614304	1177	-11.60	14.45	12	0.00	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
26	20231127	161025	57	100.00	KONEX			N	N	N	N		N	4595	45	2	0.99	17096840	3767	527.59	4650	4650	4500	5230	3870	4550	4538.58	16.47	0	0	4616	4582	4566	4532	4516	4575	4525	128	680	500	2730	5	1	25614304	1177	-11.60	14.45	12	0.01	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
27	20231127	151035	57	100.00	KONEX			N	N	N	N		N	4595	45	2	0.99	17083055	3764	527.17	4650	4650	4500	5230	3870	4550	4538.54	16.47	0	0	4616	4582	4566	4532	4516	4575	4525	128	680	500	2730	5	1	25614304	1177	-11.60	14.45	12	0.01	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
28	20231127	141033	57	100.00	KONEX			N	N	N	N		N	4600	50	2	1.10	17014130	3749	525.07	4650	4650	4500	5230	3870	4550	4538.31	16.47	0	0	4616	4582	4566	4532	4516	4575	4525	128	680	500	2730	5	1	25614304	1178	-11.62	14.47	12	0.01	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
29	20231127	131036	57	100.00	KONEX			N	N	N	N		N	4595	45	2	0.99	12849905	2841	397.90	4650	4650	4500	5230	3870	4550	4523.02	16.47	0	0	4616	4582	4566	4532	4516	4575	4525	128	680	500	2730	5	1	25614304	1177	-11.60	14.45	12	0.01	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
30	20231127	121040	57	100.00	KONEX			N	N	N	N		N	4600	50	2	1.10	2503130	544	76.19	4650	4650	4600	5230	3870	4550	4601.34	16.47	0	0	4616	4582	4566	4532	4516	4575	4525	128	680	500	2730	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
31	20231127	111022	57	100.00	KONEX			N	N	N	N		N	4615	65	2	1.43	203130	44	6.16	4650	4650	4615	5230	3870	4550	4616.59	16.47	0	0	4616	4582	4566	4532	4516	4575	4525	128	680	500	2730	5	1	25614304	1182	-11.65	14.51	12	0.00	-396.00	318.00	5720	20230615	-19.32	1985	20230113	132.49	5720	-19.32	20230615	1985	132.49	20230113	5720	-19.32	20230615	1985	132.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
32	20231127	101021	57	100.00	KONEX			N	N	N	N		N	4650	100	2	2.20	9300	2	0.28	4650	4650	4650	5230	3870	4550	4650.00	16.47	0	0	4616	4582	4566	4532	4516	4575	4525	128	680	500	2730	5	1	25614304	1191	-11.74	14.62	12	0.00	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
33	20231127	091025	57	100.00	KONEX			N	N	N	N		N	4650	100	2	2.20	9300	2	0.28	4650	4650	4650	5230	3870	4550	4650.00	16.47	0	0	4616	4582	4566	4532	4516	4575	4525	128	680	500	2730	5	1	25614304	1191	-11.74	14.62	12	0.00	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
34	20231124	161017	57	100.00	KONEX			N	N	N	N		N	4550	-50	5	-1.09	3279250	714	157.27	4600	4600	4550	5290	3910	4600	4592.79	16.47	0	0	4726	4662	4631	4567	4536	4647	4552	128	690	500	2760	5	1	25614304	1165	-11.49	14.31	12	0.00	-396.00	318.00	5720	20230615	-20.45	1985	20230113	129.22	5720	-20.45	20230615	1985	129.22	20230113	5720	-20.45	20230615	1985	129.22	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
35	20231124	151026	57	100.00	KONEX			N	N	N	N		N	4550	-50	5	-1.09	3279250	714	157.27	4600	4600	4550	5290	3910	4600	4592.79	16.47	0	0	4726	4662	4631	4567	4536	4647	4552	128	690	500	2760	5	1	25614304	1165	-11.49	14.31	12	0.00	-396.00	318.00	5720	20230615	-20.45	1985	20230113	129.22	5720	-20.45	20230615	1985	129.22	20230113	5720	-20.45	20230615	1985	129.22	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
36	20231124	141025	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	2897600	631	138.99	4600	4600	4550	5290	3910	4600	4592.08	16.47	0	0	4726	4662	4631	4567	4536	4647	4552	128	690	500	2760	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
37	20231124	131020	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	2897600	631	138.99	4600	4600	4550	5290	3910	4600	4592.08	16.47	0	0	4726	4662	4631	4567	4536	4647	4552	128	690	500	2760	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
38	20231124	121028	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	2897600	631	138.99	4600	4600	4550	5290	3910	4600	4592.08	16.47	0	0	4726	4662	4631	4567	4536	4647	4552	128	690	500	2760	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
39	20231124	111023	57	100.00	KONEX			N	N	N	N		N	4550	-50	5	-1.09	2893000	630	138.77	4600	4600	4550	5290	3910	4600	4592.06	16.47	0	0	4726	4662	4631	4567	4536	4647	4552	128	690	500	2760	5	1	25614304	1165	-11.49	14.31	12	0.00	-396.00	318.00	5720	20230615	-20.45	1985	20230113	129.22	5720	-20.45	20230615	1985	129.22	20230113	5720	-20.45	20230615	1985	129.22	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
40	20231124	101025	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	460000	100	22.03	4600	4600	4600	5290	3910	4600	4600.00	16.47	0	0	4726	4662	4631	4567	4536	4647	4552	128	690	500	2760	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
41	20231124	091020	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	16.47	0	0	4726	4662	4631	4567	4536	4647	4552	128	690	500	2760	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
42	20231123	161006	57	100.00	KONEX			N	N	N	N		N	4600	-60	5	-1.29	2092700	454	1681.48	4695	4695	4600	5350	3965	4660	4609.47	16.47	0	0	4816	4737	4621	4542	4426	4680	4485	128	690	500	2790	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
43	20231123	151042	57	100.00	KONEX			N	N	N	N		N	4600	-60	5	-1.29	2092700	454	1681.48	4695	4695	4600	5350	3965	4660	4609.47	16.47	0	0	4816	4737	4621	4542	4426	4680	4485	128	690	500	2790	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
44	20231123	141042	57	100.00	KONEX			N	N	N	N		N	4660	0	3	0.00	1172700	254	940.74	4695	4695	4600	5350	3965	4660	4616.93	16.47	0	0	4816	4737	4621	4542	4426	4680	4485	128	690	500	2790	5	1	25614304	1194	-11.77	14.65	12	0.00	-396.00	318.00	5720	20230615	-18.53	1985	20230113	134.76	5720	-18.53	20230615	1985	134.76	20230113	5720	-18.53	20230615	1985	134.76	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
45	20231123	131040	57	100.00	KONEX			N	N	N	N		N	4660	0	3	0.00	1168040	253	937.04	4695	4695	4600	5350	3965	4660	4616.76	16.47	0	0	4816	4737	4621	4542	4426	4680	4485	128	690	500	2790	5	1	25614304	1194	-11.77	14.65	12	0.00	-396.00	318.00	5720	20230615	-18.53	1985	20230113	134.76	5720	-18.53	20230615	1985	134.76	20230113	5720	-18.53	20230615	1985	134.76	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
46	20231123	121023	57	100.00	KONEX			N	N	N	N		N	4660	0	3	0.00	1168040	253	937.04	4695	4695	4600	5350	3965	4660	4616.76	16.47	0	0	4816	4737	4621	4542	4426	4680	4485	128	690	500	2790	5	1	25614304	1194	-11.77	14.65	12	0.00	-396.00	318.00	5720	20230615	-18.53	1985	20230113	134.76	5720	-18.53	20230615	1985	134.76	20230113	5720	-18.53	20230615	1985	134.76	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
47	20231123	111051	57	100.00	KONEX			N	N	N	N		N	4660	0	3	0.00	1168040	253	937.04	4695	4695	4600	5350	3965	4660	4616.76	16.47	0	0	4816	4737	4621	4542	4426	4680	4485	128	690	500	2790	5	1	25614304	1194	-11.77	14.65	12	0.00	-396.00	318.00	5720	20230615	-18.53	1985	20230113	134.76	5720	-18.53	20230615	1985	134.76	20230113	5720	-18.53	20230615	1985	134.76	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
48	20231123	101026	57	100.00	KONEX			N	N	N	N		N	4680	20	2	0.43	238695	51	188.89	4695	4695	4680	5350	3965	4660	4680.29	16.47	0	0	4816	4737	4621	4542	4426	4680	4485	128	690	500	2790	5	1	25614304	1199	-11.82	14.72	12	0.00	-396.00	318.00	5720	20230615	-18.18	1985	20230113	135.77	5720	-18.18	20230615	1985	135.77	20230113	5720	-18.18	20230615	1985	135.77	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
49	20231123	091022	57	100.00	KONEX			N	N	N	N		N	4695	35	2	0.75	4695	1	3.70	4695	4695	4695	5350	3965	4660	4695.00	16.47	0	0	4816	4737	4621	4542	4426	4680	4485	128	690	500	2790	5	1	25614304	1203	-11.86	14.76	12	0.00	-396.00	318.00	5720	20230615	-17.92	1985	20230113	136.52	5720	-17.92	20230615	1985	136.52	20230113	5720	-17.92	20230615	1985	136.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
50	20231122	160944	57	100.00	KONEX			N	N	N	N		N	4660	40	2	0.87	125685	27	23.48	4695	4700	4505	5310	3930	4620	4655.00	16.47	0	0	4836	4727	4591	4482	4346	4660	4415	128	690	500	2770	5	1	25614304	1194	-11.77	14.65	12	0.00	-396.00	318.00	5720	20230615	-18.53	1985	20230113	134.76	5720	-18.53	20230615	1985	134.76	20230113	5720	-18.53	20230615	1985	134.76	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
51	20231122	151003	57	100.00	KONEX			N	N	N	N		N	4660	40	2	0.87	125685	27	23.48	4695	4700	4505	5310	3930	4620	4655.00	16.47	0	0	4836	4727	4591	4482	4346	4660	4415	128	690	500	2770	5	1	25614304	1194	-11.77	14.65	12	0.00	-396.00	318.00	5720	20230615	-18.53	1985	20230113	134.76	5720	-18.53	20230615	1985	134.76	20230113	5720	-18.53	20230615	1985	134.76	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
52	20231122	140955	57	100.00	KONEX			N	N	N	N		N	4660	40	2	0.87	125685	27	23.48	4695	4700	4505	5310	3930	4620	4655.00	16.47	0	0	4836	4727	4591	4482	4346	4660	4415	128	690	500	2770	5	1	25614304	1194	-11.77	14.65	12	0.00	-396.00	318.00	5720	20230615	-18.53	1985	20230113	134.76	5720	-18.53	20230615	1985	134.76	20230113	5720	-18.53	20230615	1985	134.76	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
53	20231122	131031	57	100.00	KONEX			N	N	N	N		N	4660	40	2	0.87	93065	20	17.39	4695	4700	4505	5310	3930	4620	4653.25	16.47	0	0	4836	4727	4591	4482	4346	4660	4415	128	690	500	2770	5	1	25614304	1194	-11.77	14.65	12	0.00	-396.00	318.00	5720	20230615	-18.53	1985	20230113	134.76	5720	-18.53	20230615	1985	134.76	20230113	5720	-18.53	20230615	1985	134.76	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
54	20231122	121035	57	100.00	KONEX			N	N	N	N		N	4660	40	2	0.87	93065	20	17.39	4695	4700	4505	5310	3930	4620	4653.25	16.47	0	0	4836	4727	4591	4482	4346	4660	4415	128	690	500	2770	5	1	25614304	1194	-11.77	14.65	12	0.00	-396.00	318.00	5720	20230615	-18.53	1985	20230113	134.76	5720	-18.53	20230615	1985	134.76	20230113	5720	-18.53	20230615	1985	134.76	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
55	20231122	111120	57	100.00	KONEX			N	N	N	N		N	4685	65	2	1.41	74875	16	13.91	4695	4700	4505	5310	3930	4620	4679.69	16.47	0	0	4836	4727	4591	4482	4346	4660	4415	128	690	500	2770	5	1	25614304	1200	-11.83	14.73	12	0.00	-396.00	318.00	5720	20230615	-18.09	1985	20230113	136.02	5720	-18.09	20230615	1985	136.02	20230113	5720	-18.09	20230615	1985	136.02	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
56	20231122	101044	57	100.00	KONEX			N	N	N	N		N	4505	-115	5	-2.49	70190	15	13.04	4695	4700	4505	5310	3930	4620	4679.33	16.47	0	0	4836	4727	4591	4482	4346	4660	4415	128	690	500	2770	5	1	25614304	1154	-11.38	14.17	12	0.00	-396.00	318.00	5720	20230615	-21.24	1985	20230113	126.95	5720	-21.24	20230615	1985	126.95	20230113	5720	-21.24	20230615	1985	126.95	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
57	20231122	090952	57	100.00	KONEX			N	N	N	N		N	4700	80	2	1.73	9395	2	1.74	4695	4700	4695	5310	3930	4620	4697.50	16.47	0	0	4836	4727	4591	4482	4346	4660	4415	128	690	500	2770	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
58	20231121	160958	57	100.00	KONEX			N	N	N	N		N	4620	20	2	0.43	530895	115	7.60	4700	4700	4455	5290	3910	4600	4616.48	16.47	0	0	4733	4666	4533	4466	4333	4700	4500	128	690	500	2760	5	1	25614304	1183	-11.67	14.53	12	0.00	-396.00	318.00	5720	20230615	-19.23	1985	20230113	132.75	5720	-19.23	20230615	1985	132.75	20230113	5720	-19.23	20230615	1985	132.75	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
59	20231121	151001	57	100.00	KONEX			N	N	N	N		N	4620	20	2	0.43	530895	115	7.60	4700	4700	4455	5290	3910	4600	4616.48	16.47	0	0	4733	4666	4533	4466	4333	4700	4500	128	690	500	2760	5	1	25614304	1183	-11.67	14.53	12	0.00	-396.00	318.00	5720	20230615	-19.23	1985	20230113	132.75	5720	-19.23	20230615	1985	132.75	20230113	5720	-19.23	20230615	1985	132.75	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
60	20231121	140946	57	100.00	KONEX			N	N	N	N		N	4620	20	2	0.43	31935	7	0.46	4700	4700	4455	5290	3910	4600	4562.14	16.47	0	0	4733	4666	4533	4466	4333	4700	4500	128	690	500	2760	5	1	25614304	1183	-11.67	14.53	12	0.00	-396.00	318.00	5720	20230615	-19.23	1985	20230113	132.75	5720	-19.23	20230615	1985	132.75	20230113	5720	-19.23	20230615	1985	132.75	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
61	20231121	130938	57	100.00	KONEX			N	N	N	N		N	4620	20	2	0.43	31935	7	0.46	4700	4700	4455	5290	3910	4600	4562.14	16.47	0	0	4733	4666	4533	4466	4333	4700	4500	128	690	500	2760	5	1	25614304	1183	-11.67	14.53	12	0.00	-396.00	318.00	5720	20230615	-19.23	1985	20230113	132.75	5720	-19.23	20230615	1985	132.75	20230113	5720	-19.23	20230615	1985	132.75	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
62	20231121	120940	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	4700	1	0.07	4700	4700	4700	5290	3910	4600	4700.00	16.47	0	0	4733	4666	4533	4466	4333	4700	4500	128	690	500	2760	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
63	20231121	110934	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	4700	1	0.07	4700	4700	4700	5290	3910	4600	4700.00	16.47	0	0	4733	4666	4533	4466	4333	4700	4500	128	690	500	2760	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
64	20231121	100911	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	4700	1	0.07	4700	4700	4700	5290	3910	4600	4700.00	16.47	0	0	4733	4666	4533	4466	4333	4700	4500	128	690	500	2760	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
65	20231121	090925	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	4700	1	0.07	4700	4700	4700	5290	3910	4600	4700.00	16.47	0	0	4733	4666	4533	4466	4333	4700	4500	128	690	500	2760	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
66	20231120	160932	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	6860475	1513	14.16	4600	4600	4400	5170	3825	4500	4534.35	16.47	0	0	4766	4632	4516	4382	4266	4625	4375	128	670	500	2700	5	1	25614304	1178	-11.62	14.47	12	0.01	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
67	20231120	150940	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	6837475	1508	14.11	4600	4600	4400	5170	3825	4500	4534.13	16.47	0	0	4766	4632	4516	4382	4266	4625	4375	128	670	500	2700	5	1	25614304	1178	-11.62	14.47	12	0.01	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
68	20231120	140940	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	6819075	1504	14.07	4600	4600	4400	5170	3825	4500	4533.96	16.47	0	0	4766	4632	4516	4382	4266	4625	4375	128	670	500	2700	5	1	25614304	1178	-11.62	14.47	12	0.01	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
69	20231120	130933	57	100.00	KONEX			N	N	N	N		N	4595	95	2	2.11	18005	4	0.04	4600	4600	4405	5170	3825	4500	4501.25	16.47	0	0	4766	4632	4516	4382	4266	4625	4375	128	670	500	2700	5	1	25614304	1177	-11.60	14.45	12	0.00	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
70	20231120	120937	57	100.00	KONEX			N	N	N	N		N	4595	95	2	2.11	18005	4	0.04	4600	4600	4405	5170	3825	4500	4501.25	16.47	0	0	4766	4632	4516	4382	4266	4625	4375	128	670	500	2700	5	1	25614304	1177	-11.60	14.45	12	0.00	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
71	20231120	110932	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	4600	1	0.01	4600	4600	4600	5170	3825	4500	4600.00	16.47	0	0	4766	4632	4516	4382	4266	4625	4375	128	670	500	2700	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
72	20231120	100930	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	4600	1	0.01	4600	4600	4600	5170	3825	4500	4600.00	16.47	0	0	4766	4632	4516	4382	4266	4625	4375	128	670	500	2700	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
73	20231120	090939	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	4600	1	0.01	4600	4600	4600	5170	3825	4500	4600.00	16.47	0	0	4766	4632	4516	4382	4266	4625	4375	128	670	500	2700	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
74	20231117	160958	57	100.00	KONEX			N	N	N	N		N	4500	100	2	2.27	48994355	10688	1421.28	4500	4650	4400	5060	3740	4400	4584.05	16.47	0	0	4630	4515	4385	4270	4140	4450	4205	128	660	500	2640	5	1	25614304	1153	-11.36	14.15	12	0.04	-396.00	318.00	5720	20230615	-21.33	1985	20230113	126.70	5720	-21.33	20230615	1985	126.70	20230113	5720	-21.33	20230615	1985	126.70	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
75	20231117	151005	57	100.00	KONEX			N	N	N	N		N	4600	200	2	4.55	48976355	10684	1420.74	4500	4650	4400	5060	3740	4400	4584.08	16.47	0	0	4630	4515	4385	4270	4140	4450	4205	128	660	500	2640	5	1	25614304	1178	-11.62	14.47	12	0.04	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
76	20231117	140959	57	100.00	KONEX			N	N	N	N		N	4600	200	2	4.55	48976355	10684	1420.74	4500	4650	4400	5060	3740	4400	4584.08	16.47	0	0	4630	4515	4385	4270	4140	4450	4205	128	660	500	2640	5	1	25614304	1178	-11.62	14.47	12	0.04	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
77	20231117	130957	57	100.00	KONEX			N	N	N	N		N	4600	200	2	4.55	48976355	10684	1420.74	4500	4650	4400	5060	3740	4400	4584.08	16.47	0	0	4630	4515	4385	4270	4140	4450	4205	128	660	500	2640	5	1	25614304	1178	-11.62	14.47	12	0.04	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
78	20231117	120959	57	100.00	KONEX			N	N	N	N		N	4600	200	2	4.55	48976355	10684	1420.74	4500	4650	4400	5060	3740	4400	4584.08	16.47	0	0	4630	4515	4385	4270	4140	4450	4205	128	660	500	2640	5	1	25614304	1178	-11.62	14.47	12	0.04	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
79	20231117	111004	57	100.00	KONEX			N	N	N	N		N	4600	200	2	4.55	48976355	10684	1420.74	4500	4650	4400	5060	3740	4400	4584.08	16.47	0	0	4630	4515	4385	4270	4140	4450	4205	128	660	500	2640	5	1	25614304	1178	-11.62	14.47	12	0.04	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
80	20231117	101000	57	100.00	KONEX			N	N	N	N		N	4630	230	2	5.23	48531755	10583	1407.31	4500	4650	4495	5060	3740	4400	4585.82	16.47	0	0	4630	4515	4385	4270	4140	4450	4205	128	660	500	2640	5	1	25614304	1186	-11.69	14.56	12	0.04	-396.00	318.00	5720	20230615	-19.06	1985	20230113	133.25	5720	-19.06	20230615	1985	133.25	20230113	5720	-19.06	20230615	1985	133.25	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
81	20231117	091002	57	100.00	KONEX			N	N	N	N		N	4500	100	2	2.27	4500	1	0.13	4500	4500	4500	5060	3740	4400	4500.00	16.47	0	0	4630	4515	4385	4270	4140	4450	4205	128	660	500	2640	5	1	25614304	1153	-11.36	14.15	12	0.00	-396.00	318.00	5720	20230615	-21.33	1985	20230113	126.70	5720	-21.33	20230615	1985	126.70	20230113	5720	-21.33	20230615	1985	126.70	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
82	20231116	160959	57	100.00	KONEX			N	N	N	N		N	4400	80	2	1.85	3259485	752	18.07	4500	4500	4255	4965	3675	4320	4334.42	16.47	0	0	4620	4470	4340	4190	4060	4545	4265	128	645	500	2590	5	1	25614304	1127	-11.11	13.84	12	0.00	-396.00	318.00	5720	20230615	-23.08	1985	20230113	121.66	5720	-23.08	20230615	1985	121.66	20230113	5720	-23.08	20230615	1985	121.66	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
83	20231116	150954	57	100.00	KONEX			N	N	N	N		N	4480	160	2	3.70	2815035	650	15.62	4500	4500	4255	4965	3675	4320	4330.82	16.47	0	0	4620	4470	4340	4190	4060	4545	4265	128	645	500	2590	5	1	25614304	1148	-11.31	14.09	12	0.00	-396.00	318.00	5720	20230615	-21.68	1985	20230113	125.69	5720	-21.68	20230615	1985	125.69	20230113	5720	-21.68	20230615	1985	125.69	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
84	20231116	140930	57	100.00	KONEX			N	N	N	N		N	4480	160	2	3.70	2797355	646	15.52	4500	4500	4255	4965	3675	4320	4330.27	16.47	0	0	4620	4470	4340	4190	4060	4545	4265	128	645	500	2590	5	1	25614304	1148	-11.31	14.09	12	0.00	-396.00	318.00	5720	20230615	-21.68	1985	20230113	125.69	5720	-21.68	20230615	1985	125.69	20230113	5720	-21.68	20230615	1985	125.69	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
85	20231116	130953	57	100.00	KONEX			N	N	N	N		N	4480	160	2	3.70	2774955	641	15.40	4500	4500	4255	4965	3675	4320	4329.10	16.47	0	0	4620	4470	4340	4190	4060	4545	4265	128	645	500	2590	5	1	25614304	1148	-11.31	14.09	12	0.00	-396.00	318.00	5720	20230615	-21.68	1985	20230113	125.69	5720	-21.68	20230615	1985	125.69	20230113	5720	-21.68	20230615	1985	125.69	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
86	20231116	120955	57	100.00	KONEX			N	N	N	N		N	4495	175	2	4.05	2713275	627	15.06	4500	4500	4255	4965	3675	4320	4327.39	16.47	0	0	4620	4470	4340	4190	4060	4545	4265	128	645	500	2590	5	1	25614304	1151	-11.35	14.14	12	0.00	-396.00	318.00	5720	20230615	-21.42	1985	20230113	126.45	5720	-21.42	20230615	1985	126.45	20230113	5720	-21.42	20230615	1985	126.45	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
87	20231116	110953	57	100.00	KONEX			N	N	N	N		N	4495	175	2	4.05	2713275	627	15.06	4500	4500	4255	4965	3675	4320	4327.39	16.47	0	0	4620	4470	4340	4190	4060	4545	4265	128	645	500	2590	5	1	25614304	1151	-11.35	14.14	12	0.00	-396.00	318.00	5720	20230615	-21.42	1985	20230113	126.45	5720	-21.42	20230615	1985	126.45	20230113	5720	-21.42	20230615	1985	126.45	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
88	20231116	100953	57	100.00	KONEX			N	N	N	N		N	4500	180	2	4.17	4500	1	0.02	4500	4500	4500	4965	3675	4320	4500.00	16.47	0	0	4620	4470	4340	4190	4060	4545	4265	128	645	500	2590	5	1	25614304	1153	-11.36	14.15	12	0.00	-396.00	318.00	5720	20230615	-21.33	1985	20230113	126.70	5720	-21.33	20230615	1985	126.70	20230113	5720	-21.33	20230615	1985	126.70	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
89	20231116	090958	57	100.00	KONEX			N	N	N	N		N	4320	0	3	0.00	0	0	0.00	0	0	0	4965	3675	4320	0.00	16.47	0	0	4620	4470	4340	4190	4060	4545	4265	128	645	500	2590	5	1	25614304	1107	-10.91	13.58	12	0.00	-396.00	318.00	5720	20230615	-24.48	1985	20230113	117.63	5720	-24.48	20230615	1985	117.63	20230113	5720	-24.48	20230615	1985	117.63	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
90	20231115	160846	57	100.00	KONEX			N	N	N	N		N	4320	-160	5	-3.57	17944380	4162	105.23	4210	4490	4210	5150	3810	4480	4311.48	16.47	0	0	4766	4622	4336	4192	3906	4695	4265	128	670	500	2680	5	1	25614304	1107	-10.91	13.58	12	0.02	-396.00	318.00	5720	20230615	-24.48	1985	20230113	117.63	5720	-24.48	20230615	1985	117.63	20230113	5720	-24.48	20230615	1985	117.63	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
91	20231115	151010	57	100.00	KONEX			N	N	N	N		N	4435	-45	5	-1.00	15352380	3562	90.06	4210	4490	4210	5150	3810	4480	4310.04	16.47	0	0	4766	4622	4336	4192	3906	4695	4265	128	670	500	2680	5	1	25614304	1136	-11.20	13.95	12	0.01	-396.00	318.00	5720	20230615	-22.47	1985	20230113	123.43	5720	-22.47	20230615	1985	123.43	20230113	5720	-22.47	20230615	1985	123.43	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
92	20231115	141008	57	100.00	KONEX			N	N	N	N		N	4435	-45	5	-1.00	15352380	3562	90.06	4210	4490	4210	5150	3810	4480	4310.04	16.47	0	0	4766	4622	4336	4192	3906	4695	4265	128	670	500	2680	5	1	25614304	1136	-11.20	13.95	12	0.01	-396.00	318.00	5720	20230615	-22.47	1985	20230113	123.43	5720	-22.47	20230615	1985	123.43	20230113	5720	-22.47	20230615	1985	123.43	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
93	20231115	131008	57	100.00	KONEX			N	N	N	N		N	4435	-45	5	-1.00	14908880	3462	87.53	4210	4490	4210	5150	3810	4480	4306.44	16.47	0	0	4766	4622	4336	4192	3906	4695	4265	128	670	500	2680	5	1	25614304	1136	-11.20	13.95	12	0.01	-396.00	318.00	5720	20230615	-22.47	1985	20230113	123.43	5720	-22.47	20230615	1985	123.43	20230113	5720	-22.47	20230615	1985	123.43	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
94	20231115	121011	57	100.00	KONEX			N	N	N	N		N	4445	-35	5	-0.78	14820180	3442	87.03	4210	4490	4210	5150	3810	4480	4305.69	16.47	0	0	4766	4622	4336	4192	3906	4695	4265	128	670	500	2680	5	1	25614304	1139	-11.22	13.98	12	0.01	-396.00	318.00	5720	20230615	-22.29	1985	20230113	123.93	5720	-22.29	20230615	1985	123.93	20230113	5720	-22.29	20230615	1985	123.93	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
95	20231115	111021	57	100.00	KONEX			N	N	N	N		N	4445	-35	5	-0.78	8142000	1915	48.42	4210	4490	4210	5150	3810	4480	4251.70	16.47	0	0	4766	4622	4336	4192	3906	4695	4265	128	670	500	2680	5	1	25614304	1139	-11.22	13.98	12	0.01	-396.00	318.00	5720	20230615	-22.29	1985	20230113	123.93	5720	-22.29	20230615	1985	123.93	20230113	5720	-22.29	20230615	1985	123.93	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
96	20231115	101013	57	100.00	KONEX			N	N	N	N		N	4350	-130	5	-2.90	7928420	1866	47.18	4210	4490	4210	5150	3810	4480	4248.89	16.47	0	0	4766	4622	4336	4192	3906	4695	4265	128	670	500	2680	5	1	25614304	1114	-10.98	13.68	12	0.01	-396.00	318.00	5720	20230615	-23.95	1985	20230113	119.14	5720	-23.95	20230615	1985	119.14	20230113	5720	-23.95	20230615	1985	119.14	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
97	20231115	091003	57	100.00	KONEX			N	N	N	N		N	4490	10	2	0.22	5915330	1405	35.52	4210	4490	4210	5150	3810	4480	4210.20	16.47	0	0	4766	4622	4336	4192	3906	4695	4265	128	670	500	2680	5	1	25614304	1150	-11.34	14.12	12	0.01	-396.00	318.00	5720	20230615	-21.50	1985	20230113	126.20	5720	-21.50	20230615	1985	126.20	20230113	5720	-21.50	20230615	1985	126.20	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
98	20231114	160949	57	100.00	KONEX			N	N	N	N		N	4480	-5	5	-0.11	17049985	3955	47.54	4305	4480	4050	5150	3815	4485	4310.99	16.47	0	0	4708	4596	4468	4356	4228	4532	4292	128	665	500	2690	5	1	25614304	1148	-11.31	14.09	12	0.02	-396.00	318.00	5720	20230615	-21.68	1985	20230113	125.69	5720	-21.68	20230615	1985	125.69	20230113	5720	-21.68	20230615	1985	125.69	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
99	20231114	150954	57	100.00	KONEX			N	N	N	N		N	4400	-85	5	-1.90	17027585	3950	47.48	4305	4400	4050	5150	3815	4485	4310.78	16.47	0	0	4708	4596	4468	4356	4228	4532	4292	128	665	500	2690	5	1	25614304	1127	-11.11	13.84	12	0.02	-396.00	318.00	5720	20230615	-23.08	1985	20230113	121.66	5720	-23.08	20230615	1985	121.66	20230113	5720	-23.08	20230615	1985	121.66	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
100	20231114	140952	57	100.00	KONEX			N	N	N	N		N	4400	-85	5	-1.90	15487585	3600	43.27	4305	4400	4050	5150	3815	4485	4302.11	16.47	0	0	4708	4596	4468	4356	4228	4532	4292	128	665	500	2690	5	1	25614304	1127	-11.11	13.84	12	0.01	-396.00	318.00	5720	20230615	-23.08	1985	20230113	121.66	5720	-23.08	20230615	1985	121.66	20230113	5720	-23.08	20230615	1985	121.66	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
101	20231114	130953	57	100.00	KONEX			N	N	N	N		N	4380	-105	5	-2.34	12528095	2926	35.17	4305	4395	4050	5150	3815	4485	4281.65	16.47	0	0	4708	4596	4468	4356	4228	4532	4292	128	665	500	2690	5	1	25614304	1122	-11.06	13.77	12	0.01	-396.00	318.00	5720	20230615	-23.43	1985	20230113	120.65	5720	-23.43	20230615	1985	120.65	20230113	5720	-23.43	20230615	1985	120.65	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
102	20231114	120955	57	100.00	KONEX			N	N	N	N		N	4380	-105	5	-2.34	9790295	2301	27.66	4305	4395	4050	5150	3815	4485	4254.80	16.47	0	0	4708	4596	4468	4356	4228	4532	4292	128	665	500	2690	5	1	25614304	1122	-11.06	13.77	12	0.01	-396.00	318.00	5720	20230615	-23.43	1985	20230113	120.65	5720	-23.43	20230615	1985	120.65	20230113	5720	-23.43	20230615	1985	120.65	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
103	20231114	111006	57	100.00	KONEX			N	N	N	N		N	4385	-100	5	-2.23	9470355	2228	26.78	4305	4395	4050	5150	3815	4485	4250.61	16.47	0	0	4708	4596	4468	4356	4228	4532	4292	128	665	500	2690	5	1	25614304	1123	-11.07	13.79	12	0.01	-396.00	318.00	5720	20230615	-23.34	1985	20230113	120.91	5720	-23.34	20230615	1985	120.91	20230113	5720	-23.34	20230615	1985	120.91	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
104	20231114	100955	57	100.00	KONEX			N	N	N	N		N	4395	-90	5	-2.01	3742055	911	10.95	4305	4395	4050	5150	3815	4485	4107.63	16.47	0	0	4708	4596	4468	4356	4228	4532	4292	128	665	500	2690	5	1	25614304	1126	-11.10	13.82	12	0.00	-396.00	318.00	5720	20230615	-23.16	1985	20230113	121.41	5720	-23.16	20230615	1985	121.41	20230113	5720	-23.16	20230615	1985	121.41	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
105	20231114	090945	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	0	0	0.00	0	0	0	5150	3815	4485	0.00	16.47	0	0	4708	4596	4468	4356	4228	4532	4292	128	665	500	2690	5	1	25614304	1149	-11.33	14.10	12	0.00	-396.00	318.00	5720	20230615	-21.59	1985	20230113	125.94	5720	-21.59	20230615	1985	125.94	20230113	5720	-21.59	20230615	1985	125.94	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
106	20231113	160937	57	100.00	KONEX			N	N	N	N		N	4485	-85	5	-1.86	37137525	8320	1555.14	4580	4580	4340	5250	3885	4570	4463.64	16.47	0	0	4690	4630	4540	4480	4390	4585	4435	128	680	500	2740	5	1	25614304	1149	-11.33	14.10	12	0.03	-396.00	318.00	5720	20230615	-21.59	1985	20230113	125.94	5720	-21.59	20230615	1985	125.94	20230113	5720	-21.59	20230615	1985	125.94	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
107	20231113	150932	57	100.00	KONEX			N	N	N	N		N	4485	-85	5	-1.86	36684540	8219	1536.26	4580	4580	4340	5250	3885	4570	4463.38	16.47	0	0	4690	4630	4540	4480	4390	4585	4435	128	680	500	2740	5	1	25614304	1149	-11.33	14.10	12	0.03	-396.00	318.00	5720	20230615	-21.59	1985	20230113	125.94	5720	-21.59	20230615	1985	125.94	20230113	5720	-21.59	20230615	1985	125.94	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
108	20231113	140933	57	100.00	KONEX			N	N	N	N		N	4340	-230	5	-5.03	11876890	2731	510.47	4580	4580	4340	5250	3885	4570	4348.92	16.47	0	0	4690	4630	4540	4480	4390	4585	4435	128	680	500	2740	5	1	25614304	1112	-10.96	13.65	12	0.01	-396.00	318.00	5720	20230615	-24.13	1985	20230113	118.64	5720	-24.13	20230615	1985	118.64	20230113	5720	-24.13	20230615	1985	118.64	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
109	20231113	130931	57	100.00	KONEX			N	N	N	N		N	4580	10	2	0.22	4580	1	0.19	4580	4580	4580	5250	3885	4570	4580.00	16.47	0	0	4690	4630	4540	4480	4390	4585	4435	128	680	500	2740	5	1	25614304	1173	-11.57	14.40	12	0.00	-396.00	318.00	5720	20230615	-19.93	1985	20230113	130.73	5720	-19.93	20230615	1985	130.73	20230113	5720	-19.93	20230615	1985	130.73	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
110	20231113	120934	57	100.00	KONEX			N	N	N	N		N	4580	10	2	0.22	4580	1	0.19	4580	4580	4580	5250	3885	4570	4580.00	16.47	0	0	4690	4630	4540	4480	4390	4585	4435	128	680	500	2740	5	1	25614304	1173	-11.57	14.40	12	0.00	-396.00	318.00	5720	20230615	-19.93	1985	20230113	130.73	5720	-19.93	20230615	1985	130.73	20230113	5720	-19.93	20230615	1985	130.73	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
111	20231113	110930	57	100.00	KONEX			N	N	N	N		N	4580	10	2	0.22	4580	1	0.19	4580	4580	4580	5250	3885	4570	4580.00	16.47	0	0	4690	4630	4540	4480	4390	4585	4435	128	680	500	2740	5	1	25614304	1173	-11.57	14.40	12	0.00	-396.00	318.00	5720	20230615	-19.93	1985	20230113	130.73	5720	-19.93	20230615	1985	130.73	20230113	5720	-19.93	20230615	1985	130.73	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
112	20231113	100927	57	100.00	KONEX			N	N	N	N		N	4570	0	3	0.00	0	0	0.00	0	0	0	5250	3885	4570	0.00	16.47	0	0	4690	4630	4540	4480	4390	4585	4435	128	680	500	2740	5	1	25614304	1171	-11.54	14.37	12	0.00	-396.00	318.00	5720	20230615	-20.10	1985	20230113	130.23	5720	-20.10	20230615	1985	130.23	20230113	5720	-20.10	20230615	1985	130.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
113	20231113	090935	57	100.00	KONEX			N	N	N	N		N	4570	0	3	0.00	0	0	0.00	0	0	0	5250	3885	4570	0.00	16.47	0	0	4690	4630	4540	4480	4390	4585	4435	128	680	500	2740	5	1	25614304	1171	-11.54	14.37	12	0.00	-396.00	318.00	5720	20230615	-20.10	1985	20230113	130.23	5720	-20.10	20230615	1985	130.23	20230113	5720	-20.10	20230615	1985	130.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
114	20231110	160947	57	100.00	KONEX			N	N	N	N		N	4570	80	2	1.78	2403055	535	80.94	4600	4600	4450	5160	3820	4490	4491.69	16.47	0	0	4740	4615	4470	4345	4200	4542	4272	128	670	500	2690	5	1	25614304	1171	-11.54	14.37	12	0.00	-396.00	318.00	5720	20230615	-20.10	1985	20230113	130.23	5720	-20.10	20230615	1985	130.23	20230113	5720	-20.10	20230615	1985	130.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
115	20231110	150950	57	100.00	KONEX			N	N	N	N		N	4570	80	2	1.78	2403055	535	80.94	4600	4600	4450	5160	3820	4490	4491.69	16.47	0	0	4740	4615	4470	4345	4200	4542	4272	128	670	500	2690	5	1	25614304	1171	-11.54	14.37	12	0.00	-396.00	318.00	5720	20230615	-20.10	1985	20230113	130.23	5720	-20.10	20230615	1985	130.23	20230113	5720	-20.10	20230615	1985	130.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
116	20231110	140938	57	100.00	KONEX			N	N	N	N		N	4570	80	2	1.78	1918635	429	64.90	4600	4600	4450	5160	3820	4490	4472.34	16.47	0	0	4740	4615	4470	4345	4200	4542	4272	128	670	500	2690	5	1	25614304	1171	-11.54	14.37	12	0.00	-396.00	318.00	5720	20230615	-20.10	1985	20230113	130.23	5720	-20.10	20230615	1985	130.23	20230113	5720	-20.10	20230615	1985	130.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
117	20231110	130939	57	100.00	KONEX			N	N	N	N		N	4570	80	2	1.78	356565	78	11.80	4600	4600	4570	5160	3820	4490	4571.35	16.47	0	0	4740	4615	4470	4345	4200	4542	4272	128	670	500	2690	5	1	25614304	1171	-11.54	14.37	12	0.00	-396.00	318.00	5720	20230615	-20.10	1985	20230113	130.23	5720	-20.10	20230615	1985	130.23	20230113	5720	-20.10	20230615	1985	130.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
118	20231110	120946	57	100.00	KONEX			N	N	N	N		N	4570	80	2	1.78	356565	78	11.80	4600	4600	4570	5160	3820	4490	4571.35	16.47	0	0	4740	4615	4470	4345	4200	4542	4272	128	670	500	2690	5	1	25614304	1171	-11.54	14.37	12	0.00	-396.00	318.00	5720	20230615	-20.10	1985	20230113	130.23	5720	-20.10	20230615	1985	130.23	20230113	5720	-20.10	20230615	1985	130.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
119	20231110	110929	57	100.00	KONEX			N	N	N	N		N	4575	85	2	1.89	73225	16	2.42	4600	4600	4575	5160	3820	4490	4576.56	16.47	0	0	4740	4615	4470	4345	4200	4542	4272	128	670	500	2690	5	1	25614304	1172	-11.55	14.39	12	0.00	-396.00	318.00	5720	20230615	-20.02	1985	20230113	130.48	5720	-20.02	20230615	1985	130.48	20230113	5720	-20.02	20230615	1985	130.48	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
120	20231110	100939	57	100.00	KONEX			N	N	N	N		N	4600	110	2	2.45	4600	1	0.15	4600	4600	4600	5160	3820	4490	4600.00	16.47	0	0	4740	4615	4470	4345	4200	4542	4272	128	670	500	2690	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
121	20231110	090923	57	100.00	KONEX			N	N	N	N		N	4600	110	2	2.45	4600	1	0.15	4600	4600	4600	5160	3820	4490	4600.00	16.47	0	0	4740	4615	4470	4345	4200	4542	4272	128	670	500	2690	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
122	20231109	160917	57	100.00	KONEX			N	N	N	N		N	4490	55	2	1.24	2981295	661	43.46	4595	4595	4325	5100	3770	4435	4510.28	16.47	0	0	4668	4551	4478	4361	4288	4515	4325	128	665	500	2660	5	1	25614304	1150	-11.34	14.12	12	0.00	-396.00	318.00	5720	20230615	-21.50	1985	20230113	126.20	5720	-21.50	20230615	1985	126.20	20230113	5720	-21.50	20230615	1985	126.20	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
123	20231109	150916	57	100.00	KONEX			N	N	N	N		N	4490	55	2	1.24	2981295	661	43.46	4595	4595	4325	5100	3770	4435	4510.28	16.47	0	0	4668	4551	4478	4361	4288	4515	4325	128	665	500	2660	5	1	25614304	1150	-11.34	14.12	12	0.00	-396.00	318.00	5720	20230615	-21.50	1985	20230113	126.20	5720	-21.50	20230615	1985	126.20	20230113	5720	-21.50	20230615	1985	126.20	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
124	20231109	140913	57	100.00	KONEX			N	N	N	N		N	4530	95	2	2.14	957825	211	13.87	4595	4595	4325	5100	3770	4435	4539.45	16.47	0	0	4668	4551	4478	4361	4288	4515	4325	128	665	500	2660	5	1	25614304	1160	-11.44	14.25	12	0.00	-396.00	318.00	5720	20230615	-20.80	1985	20230113	128.21	5720	-20.80	20230615	1985	128.21	20230113	5720	-20.80	20230615	1985	128.21	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
125	20231109	130916	57	100.00	KONEX			N	N	N	N		N	4530	95	2	2.14	957825	211	13.87	4595	4595	4325	5100	3770	4435	4539.45	16.47	0	0	4668	4551	4478	4361	4288	4515	4325	128	665	500	2660	5	1	25614304	1160	-11.44	14.25	12	0.00	-396.00	318.00	5720	20230615	-20.80	1985	20230113	128.21	5720	-20.80	20230615	1985	128.21	20230113	5720	-20.80	20230615	1985	128.21	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
126	20231109	120920	57	100.00	KONEX			N	N	N	N		N	4550	115	2	2.59	910045	200	13.15	4595	4595	4550	5100	3770	4435	4550.23	16.47	0	0	4668	4551	4478	4361	4288	4515	4325	128	665	500	2660	5	1	25614304	1165	-11.49	14.31	12	0.00	-396.00	318.00	5720	20230615	-20.45	1985	20230113	129.22	5720	-20.45	20230615	1985	129.22	20230113	5720	-20.45	20230615	1985	129.22	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
127	20231109	110916	57	100.00	KONEX			N	N	N	N		N	4550	115	2	2.59	910045	200	13.15	4595	4595	4550	5100	3770	4435	4550.23	16.47	0	0	4668	4551	4478	4361	4288	4515	4325	128	665	500	2660	5	1	25614304	1165	-11.49	14.31	12	0.00	-396.00	318.00	5720	20230615	-20.45	1985	20230113	129.22	5720	-20.45	20230615	1985	129.22	20230113	5720	-20.45	20230615	1985	129.22	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
128	20231109	100910	57	100.00	KONEX			N	N	N	N		N	4550	115	2	2.59	910045	200	13.15	4595	4595	4550	5100	3770	4435	4550.23	16.47	0	0	4668	4551	4478	4361	4288	4515	4325	128	665	500	2660	5	1	25614304	1165	-11.49	14.31	12	0.00	-396.00	318.00	5720	20230615	-20.45	1985	20230113	129.22	5720	-20.45	20230615	1985	129.22	20230113	5720	-20.45	20230615	1985	129.22	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
129	20231109	090917	57	100.00	KONEX			N	N	N	N		N	4435	0	3	0.00	0	0	0.00	0	0	0	5100	3770	4435	0.00	16.47	0	0	4668	4551	4478	4361	4288	4515	4325	128	665	500	2660	5	1	25614304	1136	-11.20	13.95	12	0.00	-396.00	318.00	5720	20230615	-22.47	1985	20230113	123.43	5720	-22.47	20230615	1985	123.43	20230113	5720	-22.47	20230615	1985	123.43	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
130	20231108	160909	57	100.00	KONEX			N	N	N	N		N	4435	5	2	0.11	6752380	1521	78.73	4595	4595	4405	5090	3770	4430	4439.43	16.47	0	0	4596	4512	4416	4332	4236	4465	4285	128	660	500	2650	5	1	25614304	1136	-11.20	13.95	12	0.01	-396.00	318.00	5720	20230615	-22.47	1985	20230113	123.43	5720	-22.47	20230615	1985	123.43	20230113	5720	-22.47	20230615	1985	123.43	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
131	20231108	150914	57	100.00	KONEX			N	N	N	N		N	4445	15	2	0.34	2308510	519	26.86	4595	4595	4405	5090	3770	4430	4448.00	16.47	0	0	4596	4512	4416	4332	4236	4465	4285	128	660	500	2650	5	1	25614304	1139	-11.22	13.98	12	0.00	-396.00	318.00	5720	20230615	-22.29	1985	20230113	123.93	5720	-22.29	20230615	1985	123.93	20230113	5720	-22.29	20230615	1985	123.93	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
132	20231108	140908	57	100.00	KONEX			N	N	N	N		N	4445	15	2	0.34	2308510	519	26.86	4595	4595	4405	5090	3770	4430	4448.00	16.47	0	0	4596	4512	4416	4332	4236	4465	4285	128	660	500	2650	5	1	25614304	1139	-11.22	13.98	12	0.00	-396.00	318.00	5720	20230615	-22.29	1985	20230113	123.93	5720	-22.29	20230615	1985	123.93	20230113	5720	-22.29	20230615	1985	123.93	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
133	20231108	130906	57	100.00	KONEX			N	N	N	N		N	4405	-25	5	-0.56	1503955	338	17.49	4595	4595	4405	5090	3770	4430	4449.57	16.47	0	0	4596	4512	4416	4332	4236	4465	4285	128	660	500	2650	5	1	25614304	1128	-11.12	13.85	12	0.00	-396.00	318.00	5720	20230615	-22.99	1985	20230113	121.91	5720	-22.99	20230615	1985	121.91	20230113	5720	-22.99	20230615	1985	121.91	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
134	20231108	120902	57	100.00	KONEX			N	N	N	N		N	4450	20	2	0.45	1424305	320	16.56	4595	4595	4445	5090	3770	4430	4450.95	16.47	0	0	4596	4512	4416	4332	4236	4465	4285	128	660	500	2650	5	1	25614304	1140	-11.24	13.99	12	0.00	-396.00	318.00	5720	20230615	-22.20	1985	20230113	124.18	5720	-22.20	20230615	1985	124.18	20230113	5720	-22.20	20230615	1985	124.18	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
135	20231108	110910	57	100.00	KONEX			N	N	N	N		N	4595	165	2	3.72	22975	5	0.26	4595	4595	4595	5090	3770	4430	4595.00	16.47	0	0	4596	4512	4416	4332	4236	4465	4285	128	660	500	2650	5	1	25614304	1177	-11.60	14.45	12	0.00	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
136	20231108	100909	57	100.00	KONEX			N	N	N	N		N	4595	165	2	3.72	22975	5	0.26	4595	4595	4595	5090	3770	4430	4595.00	16.47	0	0	4596	4512	4416	4332	4236	4465	4285	128	660	500	2650	5	1	25614304	1177	-11.60	14.45	12	0.00	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
137	20231108	090905	57	100.00	KONEX			N	N	N	N		N	4595	165	2	3.72	22975	5	0.26	4595	4595	4595	5090	3770	4430	4595.00	16.47	0	0	4596	4512	4416	4332	4236	4465	4285	128	660	500	2650	5	1	25614304	1177	-11.60	14.45	12	0.00	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
138	20231107	160908	57	100.00	KONEX			N	N	N	N		N	4430	90	2	2.07	8509755	1932	83.03	4500	4500	4320	4990	3690	4340	4404.64	16.47	0	0	4553	4446	4393	4286	4233	4420	4260	128	650	500	2600	5	1	25614304	1135	-11.19	13.93	12	0.01	-396.00	318.00	5720	20230615	-22.55	1985	20230113	123.17	5720	-22.55	20230615	1985	123.17	20230113	5720	-22.55	20230615	1985	123.17	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
139	20231107	150910	57	100.00	KONEX			N	N	N	N		N	4445	105	2	2.42	8058935	1828	78.56	4500	4500	4320	4990	3690	4340	4408.61	16.47	0	0	4553	4446	4393	4286	4233	4420	4260	128	650	500	2600	5	1	25614304	1139	-11.22	13.98	12	0.01	-396.00	318.00	5720	20230615	-22.29	1985	20230113	123.93	5720	-22.29	20230615	1985	123.93	20230113	5720	-22.29	20230615	1985	123.93	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
140	20231107	140912	57	100.00	KONEX			N	N	N	N		N	4475	135	2	3.11	6190215	1397	60.03	4500	4500	4320	4990	3690	4340	4431.08	16.47	0	0	4553	4446	4393	4286	4233	4420	4260	128	650	500	2600	5	1	25614304	1146	-11.30	14.07	12	0.01	-396.00	318.00	5720	20230615	-21.77	1985	20230113	125.44	5720	-21.77	20230615	1985	125.44	20230113	5720	-21.77	20230615	1985	125.44	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
141	20231107	130911	57	100.00	KONEX			N	N	N	N		N	4475	135	2	3.11	6190215	1397	60.03	4500	4500	4320	4990	3690	4340	4431.08	16.47	0	0	4553	4446	4393	4286	4233	4420	4260	128	650	500	2600	5	1	25614304	1146	-11.30	14.07	12	0.01	-396.00	318.00	5720	20230615	-21.77	1985	20230113	125.44	5720	-21.77	20230615	1985	125.44	20230113	5720	-21.77	20230615	1985	125.44	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
142	20231107	120906	57	100.00	KONEX			N	N	N	N		N	4400	60	2	1.38	4389660	985	42.33	4500	4500	4400	4990	3690	4340	4456.51	16.47	0	0	4553	4446	4393	4286	4233	4420	4260	128	650	500	2600	5	1	25614304	1127	-11.11	13.84	12	0.00	-396.00	318.00	5720	20230615	-23.08	1985	20230113	121.66	5720	-23.08	20230615	1985	121.66	20230113	5720	-23.08	20230615	1985	121.66	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
143	20231107	110906	57	100.00	KONEX			N	N	N	N		N	4500	160	2	3.69	229500	51	2.19	4500	4500	4500	4990	3690	4340	4500.00	16.47	0	0	4553	4446	4393	4286	4233	4420	4260	128	650	500	2600	5	1	25614304	1153	-11.36	14.15	12	0.00	-396.00	318.00	5720	20230615	-21.33	1985	20230113	126.70	5720	-21.33	20230615	1985	126.70	20230113	5720	-21.33	20230615	1985	126.70	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
144	20231107	100918	57	100.00	KONEX			N	N	N	N		N	4500	160	2	3.69	229500	51	2.19	4500	4500	4500	4990	3690	4340	4500.00	16.47	0	0	4553	4446	4393	4286	4233	4420	4260	128	650	500	2600	5	1	25614304	1153	-11.36	14.15	12	0.00	-396.00	318.00	5720	20230615	-21.33	1985	20230113	126.70	5720	-21.33	20230615	1985	126.70	20230113	5720	-21.33	20230615	1985	126.70	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
145	20231107	090854	57	100.00	KONEX			N	N	N	N		N	4500	160	2	3.69	229500	51	2.19	4500	4500	4500	4990	3690	4340	4500.00	16.47	0	0	4553	4446	4393	4286	4233	4420	4260	128	650	500	2600	5	1	25614304	1153	-11.36	14.15	12	0.00	-396.00	318.00	5720	20230615	-21.33	1985	20230113	126.70	5720	-21.33	20230615	1985	126.70	20230113	5720	-21.33	20230615	1985	126.70	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
146	20231106	160847	57	100.00	KONEX			N	N	N	N		N	4340	-30	5	-0.69	10176960	2327	150.23	4500	4500	4340	5020	3715	4370	4373.43	16.47	0	0	4680	4525	4425	4270	4170	4475	4220	128	650	500	2620	5	1	25614304	1112	-10.96	13.65	12	0.01	-396.00	318.00	5720	20230615	-24.13	1985	20230113	118.64	5720	-24.13	20230615	1985	118.64	20230113	5720	-24.13	20230615	1985	118.64	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
147	20231106	150852	57	100.00	KONEX			N	N	N	N		N	4365	-5	5	-0.11	10025060	2292	147.97	4500	4500	4340	5020	3715	4370	4373.94	16.47	0	0	4680	4525	4425	4270	4170	4475	4220	128	650	500	2620	5	1	25614304	1118	-11.02	13.73	12	0.01	-396.00	318.00	5720	20230615	-23.69	1985	20230113	119.90	5720	-23.69	20230615	1985	119.90	20230113	5720	-23.69	20230615	1985	119.90	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
148	20231106	140847	57	100.00	KONEX			N	N	N	N		N	4365	-5	5	-0.11	9269915	2119	136.80	4500	4500	4340	5020	3715	4370	4374.66	16.47	0	0	4680	4525	4425	4270	4170	4475	4220	128	650	500	2620	5	1	25614304	1118	-11.02	13.73	12	0.01	-396.00	318.00	5720	20230615	-23.69	1985	20230113	119.90	5720	-23.69	20230615	1985	119.90	20230113	5720	-23.69	20230615	1985	119.90	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
149	20231106	130856	57	100.00	KONEX			N	N	N	N		N	4365	-5	5	-0.11	5994545	1367	88.25	4500	4500	4340	5020	3715	4370	4385.18	16.47	0	0	4680	4525	4425	4270	4170	4475	4220	128	650	500	2620	5	1	25614304	1118	-11.02	13.73	12	0.01	-396.00	318.00	5720	20230615	-23.69	1985	20230113	119.90	5720	-23.69	20230615	1985	119.90	20230113	5720	-23.69	20230615	1985	119.90	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
150	20231106	120853	57	100.00	KONEX			N	N	N	N		N	4365	-5	5	-0.11	4597745	1047	67.59	4500	4500	4340	5020	3715	4370	4391.35	16.47	0	0	4680	4525	4425	4270	4170	4475	4220	128	650	500	2620	5	1	25614304	1118	-11.02	13.73	12	0.00	-396.00	318.00	5720	20230615	-23.69	1985	20230113	119.90	5720	-23.69	20230615	1985	119.90	20230113	5720	-23.69	20230615	1985	119.90	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
151	20231106	110851	57	100.00	KONEX			N	N	N	N		N	4395	25	2	0.57	66340	15	0.97	4500	4500	4395	5020	3715	4370	4422.67	16.47	0	0	4680	4525	4425	4270	4170	4475	4220	128	650	500	2620	5	1	25614304	1126	-11.10	13.82	12	0.00	-396.00	318.00	5720	20230615	-23.16	1985	20230113	121.41	5720	-23.16	20230615	1985	121.41	20230113	5720	-23.16	20230615	1985	121.41	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
152	20231106	100826	57	100.00	KONEX			N	N	N	N		N	4465	95	2	2.17	22390	5	0.32	4500	4500	4465	5020	3715	4370	4478.00	16.47	0	0	4680	4525	4425	4270	4170	4475	4220	128	650	500	2620	5	1	25614304	1144	-11.28	14.04	12	0.00	-396.00	318.00	5720	20230615	-21.94	1985	20230113	124.94	5720	-21.94	20230615	1985	124.94	20230113	5720	-21.94	20230615	1985	124.94	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
153	20231106	090851	57	100.00	KONEX			N	N	N	N		N	4500	130	2	2.97	4500	1	0.06	4500	4500	4500	5020	3715	4370	4500.00	16.47	0	0	4680	4525	4425	4270	4170	4475	4220	128	650	500	2620	5	1	25614304	1153	-11.36	14.15	12	0.00	-396.00	318.00	5720	20230615	-21.33	1985	20230113	126.70	5720	-21.33	20230615	1985	126.70	20230113	5720	-21.33	20230615	1985	126.70	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
154	20231103	160841	57	100.00	KONEX			N	N	N	N		N	4370	45	2	1.04	6826235	1549	17.16	4580	4580	4325	4970	3680	4325	4406.87	16.47	0	0	4688	4506	4413	4231	4138	4460	4185	128	645	500	2590	5	1	25614304	1119	-11.04	13.74	12	0.01	-396.00	318.00	5720	20230615	-23.60	1985	20230113	120.15	5720	-23.60	20230615	1985	120.15	20230113	5720	-23.60	20230615	1985	120.15	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
155	20231103	150836	57	100.00	KONEX			N	N	N	N		N	4385	60	2	1.39	6765055	1535	17.00	4580	4580	4325	4970	3680	4325	4407.20	16.47	0	0	4688	4506	4413	4231	4138	4460	4185	128	645	500	2590	5	1	25614304	1123	-11.07	13.79	12	0.01	-396.00	318.00	5720	20230615	-23.34	1985	20230113	120.91	5720	-23.34	20230615	1985	120.91	20230113	5720	-23.34	20230615	1985	120.91	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
156	20231103	140836	57	100.00	KONEX			N	N	N	N		N	4385	60	2	1.39	6765055	1535	17.00	4580	4580	4325	4970	3680	4325	4407.20	16.47	0	0	4688	4506	4413	4231	4138	4460	4185	128	645	500	2590	5	1	25614304	1123	-11.07	13.79	12	0.01	-396.00	318.00	5720	20230615	-23.34	1985	20230113	120.91	5720	-23.34	20230615	1985	120.91	20230113	5720	-23.34	20230615	1985	120.91	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
157	20231103	130837	57	100.00	KONEX			N	N	N	N		N	4455	130	2	3.01	6142195	1391	15.41	4580	4580	4325	4970	3680	4325	4415.67	16.47	0	0	4688	4506	4413	4231	4138	4460	4185	128	645	500	2590	5	1	25614304	1141	-11.25	14.01	12	0.01	-396.00	318.00	5720	20230615	-22.12	1985	20230113	124.43	5720	-22.12	20230615	1985	124.43	20230113	5720	-22.12	20230615	1985	124.43	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
158	20231103	120835	57	100.00	KONEX			N	N	N	N		N	4455	130	2	3.01	6142195	1391	15.41	4580	4580	4325	4970	3680	4325	4415.67	16.47	0	0	4688	4506	4413	4231	4138	4460	4185	128	645	500	2590	5	1	25614304	1141	-11.25	14.01	12	0.01	-396.00	318.00	5720	20230615	-22.12	1985	20230113	124.43	5720	-22.12	20230615	1985	124.43	20230113	5720	-22.12	20230615	1985	124.43	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
159	20231103	110844	57	100.00	KONEX			N	N	N	N		N	4455	130	2	3.01	6142195	1391	15.41	4580	4580	4325	4970	3680	4325	4415.67	16.47	0	0	4688	4506	4413	4231	4138	4460	4185	128	645	500	2590	5	1	25614304	1141	-11.25	14.01	12	0.01	-396.00	318.00	5720	20230615	-22.12	1985	20230113	124.43	5720	-22.12	20230615	1985	124.43	20230113	5720	-22.12	20230615	1985	124.43	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
160	20231103	100826	57	100.00	KONEX			N	N	N	N		N	4475	150	2	3.47	2998390	688	7.62	4580	4580	4325	4970	3680	4325	4358.12	16.47	0	0	4688	4506	4413	4231	4138	4460	4185	128	645	500	2590	5	1	25614304	1146	-11.30	14.07	12	0.00	-396.00	318.00	5720	20230615	-21.77	1985	20230113	125.44	5720	-21.77	20230615	1985	125.44	20230113	5720	-21.77	20230615	1985	125.44	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
161	20231103	090832	57	100.00	KONEX			N	N	N	N		N	4580	255	2	5.90	4580	1	0.01	4580	4580	4580	4970	3680	4325	4580.00	16.47	0	0	4688	4506	4413	4231	4138	4460	4185	128	645	500	2590	5	1	25614304	1173	-11.57	14.40	12	0.00	-396.00	318.00	5720	20230615	-19.93	1985	20230113	130.73	5720	-19.93	20230615	1985	130.73	20230113	5720	-19.93	20230615	1985	130.73	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
162	20231102	160831	57	100.00	KONEX			N	N	N	N		N	4325	-80	5	-1.82	39180865	9028	48.94	4595	4595	4320	5060	3745	4405	4339.93	16.47	0	0	4781	4592	4456	4267	4131	4525	4200	128	655	500	2640	5	1	25614304	1108	-10.92	13.60	12	0.04	-396.00	318.00	5720	20230615	-24.39	1985	20230113	117.88	5720	-24.39	20230615	1985	117.88	20230113	5720	-24.39	20230615	1985	117.88	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
163	20231102	150840	57	100.00	KONEX			N	N	N	N		N	4375	-30	5	-0.68	37537365	8648	46.88	4595	4595	4320	5060	3745	4405	4340.58	16.47	0	0	4781	4592	4456	4267	4131	4525	4200	128	655	500	2640	5	1	25614304	1121	-11.05	13.76	12	0.03	-396.00	318.00	5720	20230615	-23.51	1985	20230113	120.40	5720	-23.51	20230615	1985	120.40	20230113	5720	-23.51	20230615	1985	120.40	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
164	20231102	140826	57	100.00	KONEX			N	N	N	N		N	4375	-30	5	-0.68	35002865	8062	43.71	4595	4595	4320	5060	3745	4405	4341.71	16.47	0	0	4781	4592	4456	4267	4131	4525	4200	128	655	500	2640	5	1	25614304	1121	-11.05	13.76	12	0.03	-396.00	318.00	5720	20230615	-23.51	1985	20230113	120.40	5720	-23.51	20230615	1985	120.40	20230113	5720	-23.51	20230615	1985	120.40	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
165	20231102	130831	57	100.00	KONEX			N	N	N	N		N	4375	-30	5	-0.68	33821615	7792	42.24	4595	4595	4320	5060	3745	4405	4340.56	16.47	0	0	4781	4592	4456	4267	4131	4525	4200	128	655	500	2640	5	1	25614304	1121	-11.05	13.76	12	0.03	-396.00	318.00	5720	20230615	-23.51	1985	20230113	120.40	5720	-23.51	20230615	1985	120.40	20230113	5720	-23.51	20230615	1985	120.40	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
166	20231102	120828	57	100.00	KONEX			N	N	N	N		N	4375	-30	5	-0.68	30414315	7013	38.02	4595	4595	4320	5060	3745	4405	4336.85	16.47	0	0	4781	4592	4456	4267	4131	4525	4200	128	655	500	2640	5	1	25614304	1121	-11.05	13.76	12	0.03	-396.00	318.00	5720	20230615	-23.51	1985	20230113	120.40	5720	-23.51	20230615	1985	120.40	20230113	5720	-23.51	20230615	1985	120.40	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
167	20231102	110826	57	100.00	KONEX			N	N	N	N		N	4325	-80	5	-1.82	23517165	5418	29.37	4595	4595	4320	5060	3745	4405	4340.56	16.47	0	0	4781	4592	4456	4267	4131	4525	4200	128	655	500	2640	5	1	25614304	1108	-10.92	13.60	12	0.02	-396.00	318.00	5720	20230615	-24.39	1985	20230113	117.88	5720	-24.39	20230615	1985	117.88	20230113	5720	-24.39	20230615	1985	117.88	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
168	20231102	100828	57	100.00	KONEX			N	N	N	N		N	4380	-25	5	-0.57	4340575	991	5.37	4595	4595	4350	5060	3745	4405	4379.99	16.47	0	0	4781	4592	4456	4267	4131	4525	4200	128	655	500	2640	5	1	25614304	1122	-11.06	13.77	12	0.00	-396.00	318.00	5720	20230615	-23.43	1985	20230113	120.65	5720	-23.43	20230615	1985	120.65	20230113	5720	-23.43	20230615	1985	120.65	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
169	20231102	090833	57	100.00	KONEX			N	N	N	N		N	4595	190	2	4.31	22975	5	0.03	4595	4595	4595	5060	3745	4405	4595.00	16.47	0	0	4781	4592	4456	4267	4131	4525	4200	128	655	500	2640	5	1	25614304	1177	-11.60	14.45	12	0.00	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
170	20231101	160824	57	100.00	KONEX			N	N	N	N		N	4405	-210	5	-4.55	80324455	18446	1763.48	4645	4645	4320	5300	3925	4615	4354.57	16.47	0	0	4818	4716	4558	4456	4298	4637	4377	128	685	500	2760	5	1	25614304	1128	-11.12	13.85	12	0.07	-396.00	318.00	5720	20230615	-22.99	1985	20230113	121.91	5720	-22.99	20230615	1985	121.91	20230113	5720	-22.99	20230615	1985	121.91	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
171	20231101	150825	57	100.00	KONEX			N	N	N	N		N	4350	-265	5	-5.74	69632145	16006	1530.21	4645	4645	4320	5300	3925	4615	4350.38	16.47	0	0	4818	4716	4558	4456	4298	4637	4377	128	685	500	2760	5	1	25614304	1114	-10.98	13.68	12	0.06	-396.00	318.00	5720	20230615	-23.95	1985	20230113	119.14	5720	-23.95	20230615	1985	119.14	20230113	5720	-23.95	20230615	1985	119.14	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
172	20231101	140818	57	100.00	KONEX			N	N	N	N		N	4350	-265	5	-5.74	58847795	13527	1293.21	4645	4645	4320	5300	3925	4615	4350.40	16.47	0	0	4818	4716	4558	4456	4298	4637	4377	128	685	500	2760	5	1	25614304	1114	-10.98	13.68	12	0.05	-396.00	318.00	5720	20230615	-23.95	1985	20230113	119.14	5720	-23.95	20230615	1985	119.14	20230113	5720	-23.95	20230615	1985	119.14	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
173	20231101	130825	57	100.00	KONEX			N	N	N	N		N	4560	-55	5	-1.19	68540	15	1.43	4645	4645	4560	5300	3925	4615	4569.33	16.47	0	0	4818	4716	4558	4456	4298	4637	4377	128	685	500	2760	5	1	25614304	1168	-11.52	14.34	12	0.00	-396.00	318.00	5720	20230615	-20.28	1985	20230113	129.72	5720	-20.28	20230615	1985	129.72	20230113	5720	-20.28	20230615	1985	129.72	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
174	20231101	120844	57	100.00	KONEX			N	N	N	N		N	4560	-55	5	-1.19	68540	15	1.43	4645	4645	4560	5300	3925	4615	4569.33	16.47	0	0	4818	4716	4558	4456	4298	4637	4377	128	685	500	2760	5	1	25614304	1168	-11.52	14.34	12	0.00	-396.00	318.00	5720	20230615	-20.28	1985	20230113	129.72	5720	-20.28	20230615	1985	129.72	20230113	5720	-20.28	20230615	1985	129.72	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
175	20231101	110850	57	100.00	KONEX			N	N	N	N		N	4645	30	2	0.65	4645	1	0.10	4645	4645	4645	5300	3925	4615	4645.00	16.47	0	0	4818	4716	4558	4456	4298	4637	4377	128	685	500	2760	5	1	25614304	1190	-11.73	14.61	12	0.00	-396.00	318.00	5720	20230615	-18.79	1985	20230113	134.01	5720	-18.79	20230615	1985	134.01	20230113	5720	-18.79	20230615	1985	134.01	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
176	20231101	100839	57	100.00	KONEX			N	N	N	N		N	4645	30	2	0.65	4645	1	0.10	4645	4645	4645	5300	3925	4615	4645.00	16.47	0	0	4818	4716	4558	4456	4298	4637	4377	128	685	500	2760	5	1	25614304	1190	-11.73	14.61	12	0.00	-396.00	318.00	5720	20230615	-18.79	1985	20230113	134.01	5720	-18.79	20230615	1985	134.01	20230113	5720	-18.79	20230615	1985	134.01	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
177	20231101	090839	57	100.00	KONEX			N	N	N	N		N	4615	0	3	0.00	0	0	0.00	0	0	0	5300	3925	4615	0.00	16.47	0	0	4818	4716	4558	4456	4298	4637	4377	128	685	500	2760	5	1	25614304	1182	-11.65	14.51	12	0.00	-396.00	318.00	5720	20230615	-19.32	1985	20230113	132.49	5720	-19.32	20230615	1985	132.49	20230113	5720	-19.32	20230615	1985	132.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N