KissMeData/257990/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	161113	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	374530	75	29.64	5000	5000	4990	5740	4250	4995	4993.73	0.00	0	0	5385	5190	4865	4670	4345	5027	4507	29	745	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
3	20231130	151111	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	374530	75	29.64	5000	5000	4990	5740	4250	4995	4993.73	0.00	0	0	5385	5190	4865	4670	4345	5027	4507	29	745	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
4	20231130	141109	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	374530	75	29.64	5000	5000	4990	5740	4250	4995	4993.73	0.00	0	0	5385	5190	4865	4670	4345	5027	4507	29	745	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
5	20231130	131107	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	359545	72	28.46	5000	5000	4990	5740	4250	4995	4993.68	0.00	0	0	5385	5190	4865	4670	4345	5027	4507	29	745	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
6	20231130	121120	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	5000	1	0.40	5000	5000	5000	5740	4250	4995	5000.00	0.00	0	0	5385	5190	4865	4670	4345	5027	4507	29	745	500	2990	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6180	20221207	-19.09	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6180	-19.09	20221207	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
7	20231130	111116	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	5000	1	0.40	5000	5000	5000	5740	4250	4995	5000.00	0.00	0	0	5385	5190	4865	4670	4345	5027	4507	29	745	500	2990	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6180	20221207	-19.09	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6180	-19.09	20221207	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
8	20231130	101108	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	5000	1	0.40	5000	5000	5000	5740	4250	4995	5000.00	0.00	0	0	5385	5190	4865	4670	4345	5027	4507	29	745	500	2990	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6180	20221207	-19.09	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6180	-19.09	20221207	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
9	20231130	091108	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5385	5190	4865	4670	4345	5027	4507	29	745	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
10	20231129	161103	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	1255965	253	25300.00	5060	5060	4540	5740	4250	4995	4964.29	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
11	20231129	151114	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	1255965	253	25300.00	5060	5060	4540	5740	4250	4995	4964.29	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
12	20231129	141107	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	1255965	253	25300.00	5060	5060	4540	5740	4250	4995	4964.29	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
13	20231129	131108	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	1255965	253	25300.00	5060	5060	4540	5740	4250	4995	4964.29	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
14	20231129	121110	57	100.00	KONEX			N	N	N	N		N	5060	65	2	1.30	1098570	219	21900.00	5060	5060	4950	5740	4250	4995	5016.30	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6180	20221207	-18.12	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6180	-18.12	20221207	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
15	20231129	111110	57	100.00	KONEX			N	N	N	N		N	5060	65	2	1.30	1098570	219	21900.00	5060	5060	4950	5740	4250	4995	5016.30	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6180	20221207	-18.12	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6180	-18.12	20221207	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
16	20231129	101106	57	100.00	KONEX			N	N	N	N		N	5060	65	2	1.30	5060	1	100.00	5060	5060	5060	5740	4250	4995	5060.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6180	20221207	-18.12	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6180	-18.12	20221207	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
17	20231129	091102	57	100.00	KONEX			N	N	N	N		N	5060	65	2	1.30	5060	1	100.00	5060	5060	5060	5740	4250	4995	5060.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6180	20221207	-18.12	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6180	-18.12	20221207	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
18	20231128	161103	57	100.00	KONEX			N	N	N	N		N	4995	5	2	0.10	4995	1	3.12	4995	4995	4995	5730	4245	4990	4995.00	0.00	0	0	5303	5146	4903	4746	4503	5025	4625	29	740	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
19	20231128	150948	57	100.00	KONEX			N	N	N	N		N	4995	5	2	0.10	4995	1	3.12	4995	4995	4995	5730	4245	4990	4995.00	0.00	0	0	5303	5146	4903	4746	4503	5025	4625	29	740	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
20	20231128	141103	57	100.00	KONEX			N	N	N	N		N	4995	5	2	0.10	4995	1	3.12	4995	4995	4995	5730	4245	4990	4995.00	0.00	0	0	5303	5146	4903	4746	4503	5025	4625	29	740	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
21	20231128	131055	57	100.00	KONEX			N	N	N	N		N	4995	5	2	0.10	4995	1	3.12	4995	4995	4995	5730	4245	4990	4995.00	0.00	0	0	5303	5146	4903	4746	4503	5025	4625	29	740	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
22	20231128	121102	57	100.00	KONEX			N	N	N	N		N	4995	5	2	0.10	4995	1	3.12	4995	4995	4995	5730	4245	4990	4995.00	0.00	0	0	5303	5146	4903	4746	4503	5025	4625	29	740	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
23	20231128	111101	57	100.00	KONEX			N	N	N	N		N	4995	5	2	0.10	4995	1	3.12	4995	4995	4995	5730	4245	4990	4995.00	0.00	0	0	5303	5146	4903	4746	4503	5025	4625	29	740	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
24	20231128	101056	57	100.00	KONEX			N	N	N	N		N	4995	5	2	0.10	4995	1	3.12	4995	4995	4995	5730	4245	4990	4995.00	0.00	0	0	5303	5146	4903	4746	4503	5025	4625	29	740	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
25	20231128	091058	57	100.00	KONEX			N	N	N	N		N	4995	5	2	0.10	4995	1	3.12	4995	4995	4995	5730	4245	4990	4995.00	0.00	0	0	5303	5146	4903	4746	4503	5025	4625	29	740	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
26	20231127	161050	57	100.00	KONEX			N	N	N	N		N	4990	15	2	0.30	150950	32	139.13	5060	5060	4660	5720	4230	4975	4717.19	0.00	0	0	5185	5080	4915	4810	4645	4997	4727	29	745	500	2980	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.26	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6180	-19.26	20221207	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
27	20231127	151102	57	100.00	KONEX			N	N	N	N		N	4990	15	2	0.30	150950	32	139.13	5060	5060	4660	5720	4230	4975	4717.19	0.00	0	0	5185	5080	4915	4810	4645	4997	4727	29	745	500	2980	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.26	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6180	-19.26	20221207	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
28	20231127	141058	57	100.00	KONEX			N	N	N	N		N	4660	-315	5	-6.33	145960	31	134.78	5060	5060	4660	5720	4230	4975	4708.39	0.00	0	0	5185	5080	4915	4810	4645	4997	4727	29	745	500	2980	5	1	5883892	274	-17.92	1.69	12	0.00	-260.00	2754.00	6180	20221207	-24.60	3850	20230105	21.04	5980	-22.07	20230328	3850	21.04	20230105	6180	-24.60	20221207	3850	21.04	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
29	20231127	131101	57	100.00	KONEX			N	N	N	N		N	5060	85	2	1.71	5060	1	4.35	5060	5060	5060	5720	4230	4975	5060.00	0.00	0	0	5185	5080	4915	4810	4645	4997	4727	29	745	500	2980	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6180	20221207	-18.12	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6180	-18.12	20221207	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
30	20231127	121106	57	100.00	KONEX			N	N	N	N		N	5060	85	2	1.71	5060	1	4.35	5060	5060	5060	5720	4230	4975	5060.00	0.00	0	0	5185	5080	4915	4810	4645	4997	4727	29	745	500	2980	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6180	20221207	-18.12	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6180	-18.12	20221207	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
31	20231127	111048	57	100.00	KONEX			N	N	N	N		N	5060	85	2	1.71	5060	1	4.35	5060	5060	5060	5720	4230	4975	5060.00	0.00	0	0	5185	5080	4915	4810	4645	4997	4727	29	745	500	2980	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6180	20221207	-18.12	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6180	-18.12	20221207	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
32	20231127	101046	57	100.00	KONEX			N	N	N	N		N	5060	85	2	1.71	5060	1	4.35	5060	5060	5060	5720	4230	4975	5060.00	0.00	0	0	5185	5080	4915	4810	4645	4997	4727	29	745	500	2980	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6180	20221207	-18.12	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6180	-18.12	20221207	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
33	20231127	091050	57	100.00	KONEX			N	N	N	N		N	5060	85	2	1.71	5060	1	4.35	5060	5060	5060	5720	4230	4975	5060.00	0.00	0	0	5185	5080	4915	4810	4645	4997	4727	29	745	500	2980	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6180	20221207	-18.12	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6180	-18.12	20221207	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
34	20231124	161043	57	100.00	KONEX			N	N	N	N		N	4975	-5	5	-0.10	110490	23	52.27	5020	5020	4750	5720	4235	4980	4803.91	0.00	0	0	5120	5050	4925	4855	4730	4987	4792	29	740	500	2980	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.50	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	6180	-19.50	20221207	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
35	20231124	151052	57	100.00	KONEX			N	N	N	N		N	4800	-180	5	-3.61	105515	22	50.00	5020	5020	4750	5720	4235	4980	4796.14	0.00	0	0	5120	5050	4925	4855	4730	4987	4792	29	740	500	2980	5	1	5883892	282	-18.46	1.74	12	0.00	-260.00	2754.00	6180	20221207	-22.33	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	6180	-22.33	20221207	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
36	20231124	141050	57	100.00	KONEX			N	N	N	N		N	4800	-180	5	-3.61	105515	22	50.00	5020	5020	4750	5720	4235	4980	4796.14	0.00	0	0	5120	5050	4925	4855	4730	4987	4792	29	740	500	2980	5	1	5883892	282	-18.46	1.74	12	0.00	-260.00	2754.00	6180	20221207	-22.33	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	6180	-22.33	20221207	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
37	20231124	131045	57	100.00	KONEX			N	N	N	N		N	4800	-180	5	-3.61	105515	22	50.00	5020	5020	4750	5720	4235	4980	4796.14	0.00	0	0	5120	5050	4925	4855	4730	4987	4792	29	740	500	2980	5	1	5883892	282	-18.46	1.74	12	0.00	-260.00	2754.00	6180	20221207	-22.33	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	6180	-22.33	20221207	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
38	20231124	121053	57	100.00	KONEX			N	N	N	N		N	4995	15	2	0.30	57515	12	27.27	5020	5020	4750	5720	4235	4980	4792.92	0.00	0	0	5120	5050	4925	4855	4730	4987	4792	29	740	500	2980	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
39	20231124	111049	57	100.00	KONEX			N	N	N	N		N	5020	40	2	0.80	5020	1	2.27	5020	5020	5020	5720	4235	4980	5020.00	0.00	0	0	5120	5050	4925	4855	4730	4987	4792	29	740	500	2980	10	1	5883892	295	-19.31	1.82	12	0.00	-260.00	2754.00	6180	20221207	-18.77	3850	20230105	30.39	5980	-16.05	20230328	3850	30.39	20230105	6180	-18.77	20221207	3850	30.39	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
40	20231124	101051	57	100.00	KONEX			N	N	N	N		N	5020	40	2	0.80	5020	1	2.27	5020	5020	5020	5720	4235	4980	5020.00	0.00	0	0	5120	5050	4925	4855	4730	4987	4792	29	740	500	2980	10	1	5883892	295	-19.31	1.82	12	0.00	-260.00	2754.00	6180	20221207	-18.77	3850	20230105	30.39	5980	-16.05	20230328	3850	30.39	20230105	6180	-18.77	20221207	3850	30.39	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
41	20231124	091045	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	5120	5050	4925	4855	4730	4987	4792	29	740	500	2980	5	1	5883892	293	-19.15	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.42	3850	20230105	29.35	5980	-16.72	20230328	3850	29.35	20230105	6180	-19.42	20221207	3850	29.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
42	20231123	161030	57	100.00	KONEX			N	N	N	N		N	4980	80	2	1.63	217500	44	16.06	4995	4995	4800	5630	4165	4900	4943.18	0.00	0	0	5060	4980	4885	4805	4710	5020	4845	29	730	500	2940	5	1	5883892	293	-19.15	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.42	3850	20230105	29.35	5980	-16.72	20230328	3850	29.35	20230105	6180	-19.42	20221207	3850	29.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
43	20231123	151107	57	100.00	KONEX			N	N	N	N		N	4980	80	2	1.63	217500	44	16.06	4995	4995	4800	5630	4165	4900	4943.18	0.00	0	0	5060	4980	4885	4805	4710	5020	4845	29	730	500	2940	5	1	5883892	293	-19.15	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.42	3850	20230105	29.35	5980	-16.72	20230328	3850	29.35	20230105	6180	-19.42	20221207	3850	29.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
44	20231123	141108	57	100.00	KONEX			N	N	N	N		N	4980	80	2	1.63	217500	44	16.06	4995	4995	4800	5630	4165	4900	4943.18	0.00	0	0	5060	4980	4885	4805	4710	5020	4845	29	730	500	2940	5	1	5883892	293	-19.15	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.42	3850	20230105	29.35	5980	-16.72	20230328	3850	29.35	20230105	6180	-19.42	20221207	3850	29.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
45	20231123	131105	57	100.00	KONEX			N	N	N	N		N	4980	80	2	1.63	212520	43	15.69	4995	4995	4800	5630	4165	4900	4942.33	0.00	0	0	5060	4980	4885	4805	4710	5020	4845	29	730	500	2940	5	1	5883892	293	-19.15	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.42	3850	20230105	29.35	5980	-16.72	20230328	3850	29.35	20230105	6180	-19.42	20221207	3850	29.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
46	20231123	121047	57	100.00	KONEX			N	N	N	N		N	4995	95	2	1.94	9990	2	0.73	4995	4995	4995	5630	4165	4900	4995.00	0.00	0	0	5060	4980	4885	4805	4710	5020	4845	29	730	500	2940	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
47	20231123	111116	57	100.00	KONEX			N	N	N	N		N	4995	95	2	1.94	9990	2	0.73	4995	4995	4995	5630	4165	4900	4995.00	0.00	0	0	5060	4980	4885	4805	4710	5020	4845	29	730	500	2940	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
48	20231123	101051	57	100.00	KONEX			N	N	N	N		N	4995	95	2	1.94	9990	2	0.73	4995	4995	4995	5630	4165	4900	4995.00	0.00	0	0	5060	4980	4885	4805	4710	5020	4845	29	730	500	2940	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
49	20231123	091049	57	100.00	KONEX			N	N	N	N		N	4995	95	2	1.94	9990	2	0.73	4995	4995	4995	5630	4165	4900	4995.00	0.00	0	0	5060	4980	4885	4805	4710	5020	4845	29	730	500	2940	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
50	20231122	161007	57	100.00	KONEX			N	N	N	N		N	4900	105	2	2.19	1340455	274	537.25	4795	4965	4790	5510	4080	4795	4892.17	0.00	0	0	4798	4796	4793	4791	4788	4797	4792	29	715	500	2870	5	1	5883892	288	-18.85	1.78	12	0.00	-260.00	2754.00	6180	20221207	-20.71	3850	20230105	27.27	5980	-18.06	20230328	3850	27.27	20230105	6180	-20.71	20221207	3850	27.27	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
51	20231122	151028	57	100.00	KONEX			N	N	N	N		N	4900	105	2	2.19	1340455	274	537.25	4795	4965	4790	5510	4080	4795	4892.17	0.00	0	0	4798	4796	4793	4791	4788	4797	4792	29	715	500	2870	5	1	5883892	288	-18.85	1.78	12	0.00	-260.00	2754.00	6180	20221207	-20.71	3850	20230105	27.27	5980	-18.06	20230328	3850	27.27	20230105	6180	-20.71	20221207	3850	27.27	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
52	20231122	141020	57	100.00	KONEX			N	N	N	N		N	4900	105	2	2.19	1340455	274	537.25	4795	4965	4790	5510	4080	4795	4892.17	0.00	0	0	4798	4796	4793	4791	4788	4797	4792	29	715	500	2870	5	1	5883892	288	-18.85	1.78	12	0.00	-260.00	2754.00	6180	20221207	-20.71	3850	20230105	27.27	5980	-18.06	20230328	3850	27.27	20230105	6180	-20.71	20221207	3850	27.27	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
53	20231122	131056	57	100.00	KONEX			N	N	N	N		N	4900	105	2	2.19	1340455	274	537.25	4795	4965	4790	5510	4080	4795	4892.17	0.00	0	0	4798	4796	4793	4791	4788	4797	4792	29	715	500	2870	5	1	5883892	288	-18.85	1.78	12	0.00	-260.00	2754.00	6180	20221207	-20.71	3850	20230105	27.27	5980	-18.06	20230328	3850	27.27	20230105	6180	-20.71	20221207	3850	27.27	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
54	20231122	121100	57	100.00	KONEX			N	N	N	N		N	4795	0	3	0.00	48120	10	19.61	4795	4965	4795	5510	4080	4795	4812.00	0.00	0	0	4798	4796	4793	4791	4788	4797	4792	29	715	500	2870	5	1	5883892	282	-18.44	1.74	12	0.00	-260.00	2754.00	6180	20221207	-22.41	3850	20230105	24.55	5980	-19.82	20230328	3850	24.55	20230105	6180	-22.41	20221207	3850	24.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
55	20231122	111148	57	100.00	KONEX			N	N	N	N		N	4965	170	2	3.55	28940	6	11.76	4795	4965	4795	5510	4080	4795	4823.33	0.00	0	0	4798	4796	4793	4791	4788	4797	4792	29	715	500	2870	5	1	5883892	292	-19.10	1.80	12	0.00	-260.00	2754.00	6180	20221207	-19.66	3850	20230105	28.96	5980	-16.97	20230328	3850	28.96	20230105	6180	-19.66	20221207	3850	28.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
56	20231122	101111	57	100.00	KONEX			N	N	N	N		N	4965	170	2	3.55	28940	6	11.76	4795	4965	4795	5510	4080	4795	4823.33	0.00	0	0	4798	4796	4793	4791	4788	4797	4792	29	715	500	2870	5	1	5883892	292	-19.10	1.80	12	0.00	-260.00	2754.00	6180	20221207	-19.66	3850	20230105	28.96	5980	-16.97	20230328	3850	28.96	20230105	6180	-19.66	20221207	3850	28.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
57	20231122	091018	57	100.00	KONEX			N	N	N	N		N	4965	170	2	3.55	28940	6	11.76	4795	4965	4795	5510	4080	4795	4823.33	0.00	0	0	4798	4796	4793	4791	4788	4797	4792	29	715	500	2870	5	1	5883892	292	-19.10	1.80	12	0.00	-260.00	2754.00	6180	20221207	-19.66	3850	20230105	28.96	5980	-16.97	20230328	3850	28.96	20230105	6180	-19.66	20221207	3850	28.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
58	20231121	161022	57	100.00	KONEX			N	N	N	N		N	4795	-295	5	-5.80	244515	51	5100.00	4790	4795	4790	5850	4330	5090	4794.41	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	29	760	500	3050	5	1	5883892	282	-18.44	1.74	12	0.00	-260.00	2754.00	6180	20221207	-22.41	3850	20230105	24.55	5980	-19.82	20230328	3850	24.55	20230105	6180	-22.41	20221207	3850	24.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
59	20231121	151026	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	29	760	500	3050	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6180	20221207	-17.64	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6180	-17.64	20221207	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
60	20231121	141010	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	29	760	500	3050	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6180	20221207	-17.64	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6180	-17.64	20221207	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
61	20231121	131001	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	29	760	500	3050	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6180	20221207	-17.64	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6180	-17.64	20221207	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
62	20231121	121003	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	29	760	500	3050	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6180	20221207	-17.64	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6180	-17.64	20221207	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
63	20231121	110957	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	29	760	500	3050	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6180	20221207	-17.64	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6180	-17.64	20221207	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
64	20231121	100933	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	29	760	500	3050	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6180	20221207	-17.64	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6180	-17.64	20221207	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
65	20231121	090949	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	29	760	500	3050	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6180	20221207	-17.64	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6180	-17.64	20221207	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
66	20231120	160954	57	100.00	KONEX			N	N	N	N		N	5090	225	2	4.62	5090	1	0.68	5090	5090	5090	5590	4140	4865	5090.00	0.00	0	0	5168	5016	4938	4786	4708	4977	4747	29	725	500	2910	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6180	20221207	-17.64	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6180	-17.64	20221207	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
67	20231120	151003	57	100.00	KONEX			N	N	N	N		N	5090	225	2	4.62	5090	1	0.68	5090	5090	5090	5590	4140	4865	5090.00	0.00	0	0	5168	5016	4938	4786	4708	4977	4747	29	725	500	2910	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6180	20221207	-17.64	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6180	-17.64	20221207	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
68	20231120	141003	57	100.00	KONEX			N	N	N	N		N	5090	225	2	4.62	5090	1	0.68	5090	5090	5090	5590	4140	4865	5090.00	0.00	0	0	5168	5016	4938	4786	4708	4977	4747	29	725	500	2910	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6180	20221207	-17.64	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6180	-17.64	20221207	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
69	20231120	130956	57	100.00	KONEX			N	N	N	N		N	5090	225	2	4.62	5090	1	0.68	5090	5090	5090	5590	4140	4865	5090.00	0.00	0	0	5168	5016	4938	4786	4708	4977	4747	29	725	500	2910	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6180	20221207	-17.64	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6180	-17.64	20221207	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
70	20231120	121000	57	100.00	KONEX			N	N	N	N		N	5090	225	2	4.62	5090	1	0.68	5090	5090	5090	5590	4140	4865	5090.00	0.00	0	0	5168	5016	4938	4786	4708	4977	4747	29	725	500	2910	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6180	20221207	-17.64	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6180	-17.64	20221207	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
71	20231120	110955	57	100.00	KONEX			N	N	N	N		N	5090	225	2	4.62	5090	1	0.68	5090	5090	5090	5590	4140	4865	5090.00	0.00	0	0	5168	5016	4938	4786	4708	4977	4747	29	725	500	2910	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6180	20221207	-17.64	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6180	-17.64	20221207	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
72	20231120	100952	57	100.00	KONEX			N	N	N	N		N	5090	225	2	4.62	5090	1	0.68	5090	5090	5090	5590	4140	4865	5090.00	0.00	0	0	5168	5016	4938	4786	4708	4977	4747	29	725	500	2910	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6180	20221207	-17.64	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6180	-17.64	20221207	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
73	20231120	091003	57	100.00	KONEX			N	N	N	N		N	5090	225	2	4.62	5090	1	0.68	5090	5090	5090	5590	4140	4865	5090.00	0.00	0	0	5168	5016	4938	4786	4708	4977	4747	29	725	500	2910	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6180	20221207	-17.64	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6180	-17.64	20221207	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
74	20231117	161022	57	100.00	KONEX			N	N	N	N		N	4865	-195	5	-3.85	737985	148	127.59	5090	5090	4860	5810	4310	5060	4986.39	0.00	0	0	5366	5212	4906	4752	4446	5290	4830	29	750	500	3030	5	1	5883892	286	-18.71	1.77	12	0.00	-260.00	2754.00	6180	20221207	-21.28	3850	20230105	26.36	5980	-18.65	20230328	3850	26.36	20230105	6180	-21.28	20221207	3850	26.36	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
75	20231117	151029	57	100.00	KONEX			N	N	N	N		N	4865	-195	5	-3.85	523925	104	89.66	5090	5090	4860	5810	4310	5060	5037.74	0.00	0	0	5366	5212	4906	4752	4446	5290	4830	29	750	500	3030	5	1	5883892	286	-18.71	1.77	12	0.00	-260.00	2754.00	6180	20221207	-21.28	3850	20230105	26.36	5980	-18.65	20230328	3850	26.36	20230105	6180	-21.28	20221207	3850	26.36	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
76	20231117	141022	57	100.00	KONEX			N	N	N	N		N	4995	-65	5	-1.28	489870	97	83.62	5090	5090	4860	5810	4310	5060	5050.21	0.00	0	0	5366	5212	4906	4752	4446	5290	4830	29	750	500	3030	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
77	20231117	131021	57	100.00	KONEX			N	N	N	N		N	5040	-20	5	-0.40	475150	94	81.03	5090	5090	5040	5810	4310	5060	5054.79	0.00	0	0	5366	5212	4906	4752	4446	5290	4830	29	750	500	3030	10	1	5883892	297	-19.38	1.83	12	0.00	-260.00	2754.00	6180	20221207	-18.45	3850	20230105	30.91	5980	-15.72	20230328	3850	30.91	20230105	6180	-18.45	20221207	3850	30.91	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
78	20231117	121023	57	100.00	KONEX			N	N	N	N		N	5040	-20	5	-0.40	475150	94	81.03	5090	5090	5040	5810	4310	5060	5054.79	0.00	0	0	5366	5212	4906	4752	4446	5290	4830	29	750	500	3030	10	1	5883892	297	-19.38	1.83	12	0.00	-260.00	2754.00	6180	20221207	-18.45	3850	20230105	30.91	5980	-15.72	20230328	3850	30.91	20230105	6180	-18.45	20221207	3850	30.91	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
79	20231117	111028	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	470110	93	80.17	5090	5090	5050	5810	4310	5060	5054.95	0.00	0	0	5366	5212	4906	4752	4446	5290	4830	29	750	500	3030	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6180	20221207	-18.12	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6180	-18.12	20221207	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
80	20231117	101025	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	470110	93	80.17	5090	5090	5050	5810	4310	5060	5054.95	0.00	0	0	5366	5212	4906	4752	4446	5290	4830	29	750	500	3030	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6180	20221207	-18.12	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6180	-18.12	20221207	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
81	20231117	091026	57	100.00	KONEX			N	N	N	N		N	5090	30	2	0.59	5090	1	0.86	5090	5090	5090	5810	4310	5060	5090.00	0.00	0	0	5366	5212	4906	4752	4446	5290	4830	29	750	500	3030	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6180	20221207	-17.64	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6180	-17.64	20221207	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
82	20231116	161023	57	100.00	KONEX			N	N	N	N		N	5060	175	2	3.58	536985	116	59.79	4600	5060	4600	5610	4155	4885	4629.18	0.00	0	0	5305	5095	4890	4680	4475	4992	4577	29	725	500	2930	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6180	20221207	-18.12	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6180	-18.12	20221207	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
83	20231116	151017	57	100.00	KONEX			N	N	N	N		N	5060	175	2	3.58	536985	116	59.79	4600	5060	4600	5610	4155	4885	4629.18	0.00	0	0	5305	5095	4890	4680	4475	4992	4577	29	725	500	2930	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6180	20221207	-18.12	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6180	-18.12	20221207	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
84	20231116	140954	57	100.00	KONEX			N	N	N	N		N	5060	175	2	3.58	536985	116	59.79	4600	5060	4600	5610	4155	4885	4629.18	0.00	0	0	5305	5095	4890	4680	4475	4992	4577	29	725	500	2930	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6180	20221207	-18.12	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6180	-18.12	20221207	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
85	20231116	131018	57	100.00	KONEX			N	N	N	N		N	5060	175	2	3.58	536985	116	59.79	4600	5060	4600	5610	4155	4885	4629.18	0.00	0	0	5305	5095	4890	4680	4475	4992	4577	29	725	500	2930	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6180	20221207	-18.12	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6180	-18.12	20221207	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
86	20231116	121019	57	100.00	KONEX			N	N	N	N		N	5060	175	2	3.58	536985	116	59.79	4600	5060	4600	5610	4155	4885	4629.18	0.00	0	0	5305	5095	4890	4680	4475	4992	4577	29	725	500	2930	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6180	20221207	-18.12	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6180	-18.12	20221207	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
87	20231116	111017	57	100.00	KONEX			N	N	N	N		N	5060	175	2	3.58	536985	116	59.79	4600	5060	4600	5610	4155	4885	4629.18	0.00	0	0	5305	5095	4890	4680	4475	4992	4577	29	725	500	2930	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6180	20221207	-18.12	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6180	-18.12	20221207	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
88	20231116	101017	57	100.00	KONEX			N	N	N	N		N	4885	0	3	0.00	0	0	0.00	0	0	0	5610	4155	4885	0.00	0.00	0	0	5305	5095	4890	4680	4475	4992	4577	29	725	500	2930	5	1	5883892	287	-18.79	1.77	12	0.00	-260.00	2754.00	6180	20221207	-20.95	3850	20230105	26.88	5980	-18.31	20230328	3850	26.88	20230105	6180	-20.95	20221207	3850	26.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
89	20231116	091023	57	100.00	KONEX			N	N	N	N		N	4885	0	3	0.00	0	0	0.00	0	0	0	5610	4155	4885	0.00	0.00	0	0	5305	5095	4890	4680	4475	4992	4577	29	725	500	2930	5	1	5883892	287	-18.79	1.77	12	0.00	-260.00	2754.00	6180	20221207	-20.95	3850	20230105	26.88	5980	-18.31	20230328	3850	26.88	20230105	6180	-20.95	20221207	3850	26.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
90	20231115	160908	57	100.00	KONEX			N	N	N	N		N	4885	165	2	3.50	947705	194	0.00	5100	5100	4685	5420	4015	4720	4885.08	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	29	700	500	2830	5	1	5883892	287	-18.79	1.77	12	0.00	-260.00	2754.00	6390	20221111	-23.55	3850	20230105	26.88	5980	-18.31	20230328	3850	26.88	20230105	6180	-20.95	20221207	3850	26.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
91	20231115	151035	57	100.00	KONEX			N	N	N	N		N	4885	165	2	3.50	14670	3	0.00	5100	5100	4685	5420	4015	4720	4890.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	29	700	500	2830	5	1	5883892	287	-18.79	1.77	12	0.00	-260.00	2754.00	6390	20221111	-23.55	3850	20230105	26.88	5980	-18.31	20230328	3850	26.88	20230105	6180	-20.95	20221207	3850	26.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
92	20231115	141032	57	100.00	KONEX			N	N	N	N		N	4885	165	2	3.50	14670	3	0.00	5100	5100	4685	5420	4015	4720	4890.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	29	700	500	2830	5	1	5883892	287	-18.79	1.77	12	0.00	-260.00	2754.00	6390	20221111	-23.55	3850	20230105	26.88	5980	-18.31	20230328	3850	26.88	20230105	6180	-20.95	20221207	3850	26.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
93	20231115	131033	57	100.00	KONEX			N	N	N	N		N	5100	380	2	8.05	5100	1	0.00	5100	5100	5100	5420	4015	4720	5100.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	29	700	500	2830	10	1	5883892	300	-19.62	1.85	12	0.00	-260.00	2754.00	6390	20221111	-20.19	3850	20230105	32.47	5980	-14.72	20230328	3850	32.47	20230105	6180	-17.48	20221207	3850	32.47	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
94	20231115	121035	57	100.00	KONEX			N	N	N	N		N	5100	380	2	8.05	5100	1	0.00	5100	5100	5100	5420	4015	4720	5100.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	29	700	500	2830	10	1	5883892	300	-19.62	1.85	12	0.00	-260.00	2754.00	6390	20221111	-20.19	3850	20230105	32.47	5980	-14.72	20230328	3850	32.47	20230105	6180	-17.48	20221207	3850	32.47	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
95	20231115	111046	57	100.00	KONEX			N	N	N	N		N	5100	380	2	8.05	5100	1	0.00	5100	5100	5100	5420	4015	4720	5100.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	29	700	500	2830	10	1	5883892	300	-19.62	1.85	12	0.00	-260.00	2754.00	6390	20221111	-20.19	3850	20230105	32.47	5980	-14.72	20230328	3850	32.47	20230105	6180	-17.48	20221207	3850	32.47	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
96	20231115	101037	57	100.00	KONEX			N	N	N	N		N	5100	380	2	8.05	5100	1	0.00	5100	5100	5100	5420	4015	4720	5100.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	29	700	500	2830	10	1	5883892	300	-19.62	1.85	12	0.00	-260.00	2754.00	6390	20221111	-20.19	3850	20230105	32.47	5980	-14.72	20230328	3850	32.47	20230105	6180	-17.48	20221207	3850	32.47	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
97	20231115	091028	57	100.00	KONEX			N	N	N	N		N	5100	380	2	8.05	5100	1	0.00	5100	5100	5100	5420	4015	4720	5100.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	29	700	500	2830	10	1	5883892	300	-19.62	1.85	12	0.00	-260.00	2754.00	6390	20221111	-20.19	3850	20230105	32.47	5980	-14.72	20230328	3850	32.47	20230105	6180	-17.48	20221207	3850	32.47	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
98	20231114	161012	57	100.00	KONEX			N	N	N	N		N	4720	-360	5	-7.09	0	0	0.00	0	0	0	5840	4320	5080	0.00	0.00	0	0	5080	5080	5080	5080	5080	5080	5080	29	760	500	3040	5	1	5883892	278	-18.15	1.71	12	0.00	-260.00	2754.00	6390	20221111	-26.13	3850	20230105	22.60	5980	-21.07	20230328	3850	22.60	20230105	6180	-23.62	20221207	3850	22.60	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
99	20231114	151019	57	100.00	KONEX			N	N	N	N		N	5080	0	3	0.00	0	0	0.00	0	0	0	5840	4320	5080	0.00	0.00	0	0	5080	5080	5080	5080	5080	5080	5080	29	760	500	3040	10	1	5883892	299	-19.54	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.50	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	6180	-17.80	20221207	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
100	20231114	141016	57	100.00	KONEX			N	N	N	N		N	5080	0	3	0.00	0	0	0.00	0	0	0	5840	4320	5080	0.00	0.00	0	0	5080	5080	5080	5080	5080	5080	5080	29	760	500	3040	10	1	5883892	299	-19.54	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.50	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	6180	-17.80	20221207	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
101	20231114	131017	57	100.00	KONEX			N	N	N	N		N	5080	0	3	0.00	0	0	0.00	0	0	0	5840	4320	5080	0.00	0.00	0	0	5080	5080	5080	5080	5080	5080	5080	29	760	500	3040	10	1	5883892	299	-19.54	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.50	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	6180	-17.80	20221207	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
102	20231114	121019	57	100.00	KONEX			N	N	N	N		N	5080	0	3	0.00	0	0	0.00	0	0	0	5840	4320	5080	0.00	0.00	0	0	5080	5080	5080	5080	5080	5080	5080	29	760	500	3040	10	1	5883892	299	-19.54	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.50	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	6180	-17.80	20221207	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
103	20231114	111030	57	100.00	KONEX			N	N	N	N		N	5080	0	3	0.00	0	0	0.00	0	0	0	5840	4320	5080	0.00	0.00	0	0	5080	5080	5080	5080	5080	5080	5080	29	760	500	3040	10	1	5883892	299	-19.54	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.50	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	6180	-17.80	20221207	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
104	20231114	101019	57	100.00	KONEX			N	N	N	N		N	5080	0	3	0.00	0	0	0.00	0	0	0	5840	4320	5080	0.00	0.00	0	0	5080	5080	5080	5080	5080	5080	5080	29	760	500	3040	10	1	5883892	299	-19.54	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.50	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	6180	-17.80	20221207	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
105	20231114	091008	57	100.00	KONEX			N	N	N	N		N	5080	0	3	0.00	0	0	0.00	0	0	0	5840	4320	5080	0.00	0.00	0	0	5080	5080	5080	5080	5080	5080	5080	29	760	500	3040	10	1	5883892	299	-19.54	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.50	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	6180	-17.80	20221207	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
106	20231113	161000	57	100.00	KONEX			N	N	N	N		N	5080	95	2	1.91	5080	1	0.06	5080	5080	5080	5730	4240	4985	5080.00	0.00	0	0	5271	5127	4946	4802	4621	5037	4712	29	745	500	2990	10	1	5883892	299	-19.54	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.50	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	6180	-17.80	20221207	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
107	20231113	150955	57	100.00	KONEX			N	N	N	N		N	5080	95	2	1.91	5080	1	0.06	5080	5080	5080	5730	4240	4985	5080.00	0.00	0	0	5271	5127	4946	4802	4621	5037	4712	29	745	500	2990	10	1	5883892	299	-19.54	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.50	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	6180	-17.80	20221207	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
108	20231113	140956	57	100.00	KONEX			N	N	N	N		N	5080	95	2	1.91	5080	1	0.06	5080	5080	5080	5730	4240	4985	5080.00	0.00	0	0	5271	5127	4946	4802	4621	5037	4712	29	745	500	2990	10	1	5883892	299	-19.54	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.50	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	6180	-17.80	20221207	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
109	20231113	130953	57	100.00	KONEX			N	N	N	N		N	5080	95	2	1.91	5080	1	0.06	5080	5080	5080	5730	4240	4985	5080.00	0.00	0	0	5271	5127	4946	4802	4621	5037	4712	29	745	500	2990	10	1	5883892	299	-19.54	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.50	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	6180	-17.80	20221207	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
110	20231113	120957	57	100.00	KONEX			N	N	N	N		N	5080	95	2	1.91	5080	1	0.06	5080	5080	5080	5730	4240	4985	5080.00	0.00	0	0	5271	5127	4946	4802	4621	5037	4712	29	745	500	2990	10	1	5883892	299	-19.54	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.50	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	6180	-17.80	20221207	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
111	20231113	110953	57	100.00	KONEX			N	N	N	N		N	5080	95	2	1.91	5080	1	0.06	5080	5080	5080	5730	4240	4985	5080.00	0.00	0	0	5271	5127	4946	4802	4621	5037	4712	29	745	500	2990	10	1	5883892	299	-19.54	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.50	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	6180	-17.80	20221207	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
112	20231113	100950	57	100.00	KONEX			N	N	N	N		N	5080	95	2	1.91	5080	1	0.06	5080	5080	5080	5730	4240	4985	5080.00	0.00	0	0	5271	5127	4946	4802	4621	5037	4712	29	745	500	2990	10	1	5883892	299	-19.54	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.50	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	6180	-17.80	20221207	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
113	20231113	090958	57	100.00	KONEX			N	N	N	N		N	5080	95	2	1.91	5080	1	0.06	5080	5080	5080	5730	4240	4985	5080.00	0.00	0	0	5271	5127	4946	4802	4621	5037	4712	29	745	500	2990	10	1	5883892	299	-19.54	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.50	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	6180	-17.80	20221207	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
114	20231110	161010	57	100.00	KONEX			N	N	N	N		N	4985	-15	5	-0.30	8997920	1807	180700.00	5090	5090	4765	5750	4250	5000	4979.48	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	29	750	500	3000	5	1	5883892	293	-19.17	1.81	12	0.03	-260.00	2754.00	6390	20221111	-21.99	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6390	-21.99	20221111	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
115	20231110	151014	57	100.00	KONEX			N	N	N	N		N	4985	-15	5	-0.30	8997920	1807	180700.00	5090	5090	4765	5750	4250	5000	4979.48	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	29	750	500	3000	5	1	5883892	293	-19.17	1.81	12	0.03	-260.00	2754.00	6390	20221111	-21.99	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6390	-21.99	20221111	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
116	20231110	141001	57	100.00	KONEX			N	N	N	N		N	4985	-15	5	-0.30	8997920	1807	180700.00	5090	5090	4765	5750	4250	5000	4979.48	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	29	750	500	3000	5	1	5883892	293	-19.17	1.81	12	0.03	-260.00	2754.00	6390	20221111	-21.99	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6390	-21.99	20221111	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
117	20231110	131002	57	100.00	KONEX			N	N	N	N		N	4985	-15	5	-0.30	8997920	1807	180700.00	5090	5090	4765	5750	4250	5000	4979.48	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	29	750	500	3000	5	1	5883892	293	-19.17	1.81	12	0.03	-260.00	2754.00	6390	20221111	-21.99	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6390	-21.99	20221111	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
118	20231110	121009	57	100.00	KONEX			N	N	N	N		N	4985	-15	5	-0.30	8997920	1807	180700.00	5090	5090	4765	5750	4250	5000	4979.48	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	29	750	500	3000	5	1	5883892	293	-19.17	1.81	12	0.03	-260.00	2754.00	6390	20221111	-21.99	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6390	-21.99	20221111	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
119	20231110	110951	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	8969060	1801	180100.00	5090	5090	4975	5750	4250	5000	4980.04	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	29	750	500	3000	5	1	5883892	294	-19.19	1.81	12	0.03	-260.00	2754.00	6390	20221111	-21.91	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6390	-21.91	20221111	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
120	20231110	101002	57	100.00	KONEX			N	N	N	N		N	5090	90	2	1.80	5090	1	100.00	5090	5090	5090	5750	4250	5000	5090.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	29	750	500	3000	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6390	20221111	-20.34	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6390	-20.34	20221111	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
121	20231110	090946	57	100.00	KONEX			N	N	N	N		N	5090	90	2	1.80	5090	1	100.00	5090	5090	5090	5750	4250	5000	5090.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	29	750	500	3000	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6390	20221111	-20.34	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6390	-20.34	20221111	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
122	20231109	160939	57	100.00	KONEX			N	N	N	N		N	5000	-70	5	-1.38	5000	1	100.00	5000	5000	5000	5830	4310	5070	5000.00	0.00	0	0	5070	5070	5070	5070	5070	5070	5070	29	760	500	3040	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.75	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6390	-21.75	20221111	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
123	20231109	150938	57	100.00	KONEX			N	N	N	N		N	5000	-70	5	-1.38	5000	1	100.00	5000	5000	5000	5830	4310	5070	5000.00	0.00	0	0	5070	5070	5070	5070	5070	5070	5070	29	760	500	3040	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.75	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6390	-21.75	20221111	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
124	20231109	140935	57	100.00	KONEX			N	N	N	N		N	5000	-70	5	-1.38	5000	1	100.00	5000	5000	5000	5830	4310	5070	5000.00	0.00	0	0	5070	5070	5070	5070	5070	5070	5070	29	760	500	3040	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.75	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6390	-21.75	20221111	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
125	20231109	130938	57	100.00	KONEX			N	N	N	N		N	5000	-70	5	-1.38	5000	1	100.00	5000	5000	5000	5830	4310	5070	5000.00	0.00	0	0	5070	5070	5070	5070	5070	5070	5070	29	760	500	3040	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.75	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6390	-21.75	20221111	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
126	20231109	120942	57	100.00	KONEX			N	N	N	N		N	5000	-70	5	-1.38	5000	1	100.00	5000	5000	5000	5830	4310	5070	5000.00	0.00	0	0	5070	5070	5070	5070	5070	5070	5070	29	760	500	3040	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.75	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6390	-21.75	20221111	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
127	20231109	110938	57	100.00	KONEX			N	N	N	N		N	5000	-70	5	-1.38	5000	1	100.00	5000	5000	5000	5830	4310	5070	5000.00	0.00	0	0	5070	5070	5070	5070	5070	5070	5070	29	760	500	3040	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.75	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6390	-21.75	20221111	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
128	20231109	100932	57	100.00	KONEX			N	N	N	N		N	5000	-70	5	-1.38	5000	1	100.00	5000	5000	5000	5830	4310	5070	5000.00	0.00	0	0	5070	5070	5070	5070	5070	5070	5070	29	760	500	3040	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.75	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6390	-21.75	20221111	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
129	20231109	090939	57	100.00	KONEX			N	N	N	N		N	5070	0	3	0.00	0	0	0.00	0	0	0	5830	4310	5070	0.00	0.00	0	0	5070	5070	5070	5070	5070	5070	5070	29	760	500	3040	10	1	5883892	298	-19.50	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.66	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	6390	-20.66	20221111	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
130	20231108	160931	57	100.00	KONEX			N	N	N	N		N	5070	165	2	3.36	5070	1	0.10	5070	5070	5070	5640	4170	4905	5070.00	0.00	0	0	5408	5156	4828	4576	4248	5282	4702	29	735	500	2940	10	1	5883892	298	-19.50	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.66	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	6390	-20.66	20221111	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
131	20231108	150936	57	100.00	KONEX			N	N	N	N		N	5070	165	2	3.36	5070	1	0.10	5070	5070	5070	5640	4170	4905	5070.00	0.00	0	0	5408	5156	4828	4576	4248	5282	4702	29	735	500	2940	10	1	5883892	298	-19.50	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.66	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	6390	-20.66	20221111	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
132	20231108	140930	57	100.00	KONEX			N	N	N	N		N	5070	165	2	3.36	5070	1	0.10	5070	5070	5070	5640	4170	4905	5070.00	0.00	0	0	5408	5156	4828	4576	4248	5282	4702	29	735	500	2940	10	1	5883892	298	-19.50	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.66	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	6390	-20.66	20221111	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
133	20231108	130928	57	100.00	KONEX			N	N	N	N		N	5070	165	2	3.36	5070	1	0.10	5070	5070	5070	5640	4170	4905	5070.00	0.00	0	0	5408	5156	4828	4576	4248	5282	4702	29	735	500	2940	10	1	5883892	298	-19.50	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.66	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	6390	-20.66	20221111	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
134	20231108	120924	57	100.00	KONEX			N	N	N	N		N	5070	165	2	3.36	5070	1	0.10	5070	5070	5070	5640	4170	4905	5070.00	0.00	0	0	5408	5156	4828	4576	4248	5282	4702	29	735	500	2940	10	1	5883892	298	-19.50	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.66	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	6390	-20.66	20221111	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
135	20231108	110932	57	100.00	KONEX			N	N	N	N		N	5070	165	2	3.36	5070	1	0.10	5070	5070	5070	5640	4170	4905	5070.00	0.00	0	0	5408	5156	4828	4576	4248	5282	4702	29	735	500	2940	10	1	5883892	298	-19.50	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.66	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	6390	-20.66	20221111	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
136	20231108	100931	57	100.00	KONEX			N	N	N	N		N	5070	165	2	3.36	5070	1	0.10	5070	5070	5070	5640	4170	4905	5070.00	0.00	0	0	5408	5156	4828	4576	4248	5282	4702	29	735	500	2940	10	1	5883892	298	-19.50	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.66	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	6390	-20.66	20221111	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
137	20231108	090928	57	100.00	KONEX			N	N	N	N		N	5070	165	2	3.36	5070	1	0.10	5070	5070	5070	5640	4170	4905	5070.00	0.00	0	0	5408	5156	4828	4576	4248	5282	4702	29	735	500	2940	10	1	5883892	298	-19.50	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.66	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	6390	-20.66	20221111	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
138	20231107	160930	57	100.00	KONEX			N	N	N	N		N	4905	115	2	2.40	4864620	1025	1485.51	4895	5080	4500	5500	4075	4790	4745.97	0.00	0	0	5190	4990	4890	4690	4590	4940	4640	29	710	500	2870	5	1	5883892	289	-18.87	1.78	12	0.02	-260.00	2754.00	6390	20221111	-23.24	3850	20230105	27.40	5980	-17.98	20230328	3850	27.40	20230105	6390	-23.24	20221111	3850	27.40	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
139	20231107	150932	57	100.00	KONEX			N	N	N	N		N	4905	115	2	2.40	4864620	1025	1485.51	4895	5080	4500	5500	4075	4790	4745.97	0.00	0	0	5190	4990	4890	4690	4590	4940	4640	29	710	500	2870	5	1	5883892	289	-18.87	1.78	12	0.02	-260.00	2754.00	6390	20221111	-23.24	3850	20230105	27.40	5980	-17.98	20230328	3850	27.40	20230105	6390	-23.24	20221111	3850	27.40	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
140	20231107	140934	57	100.00	KONEX			N	N	N	N		N	4910	120	2	2.51	4805760	1013	1468.12	4895	5080	4500	5500	4075	4790	4744.09	0.00	0	0	5190	4990	4890	4690	4590	4940	4640	29	710	500	2870	5	1	5883892	289	-18.88	1.78	12	0.02	-260.00	2754.00	6390	20221111	-23.16	3850	20230105	27.53	5980	-17.89	20230328	3850	27.53	20230105	6390	-23.16	20221111	3850	27.53	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
141	20231107	130933	57	100.00	KONEX			N	N	N	N		N	4905	115	2	2.40	2837000	612	886.96	4895	5080	4500	5500	4075	4790	4635.62	0.00	0	0	5190	4990	4890	4690	4590	4940	4640	29	710	500	2870	5	1	5883892	289	-18.87	1.78	12	0.01	-260.00	2754.00	6390	20221111	-23.24	3850	20230105	27.40	5980	-17.98	20230328	3850	27.40	20230105	6390	-23.24	20221111	3850	27.40	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
142	20231107	120929	57	100.00	KONEX			N	N	N	N		N	5080	290	2	6.05	2709670	586	849.28	4895	5080	4500	5500	4075	4790	4624.01	0.00	0	0	5190	4990	4890	4690	4590	4940	4640	29	710	500	2870	10	1	5883892	299	-19.54	1.84	12	0.01	-260.00	2754.00	6390	20221111	-20.50	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	6390	-20.50	20221111	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
143	20231107	110927	57	100.00	KONEX			N	N	N	N		N	4895	105	2	2.19	2704590	585	847.83	4895	4895	4500	5500	4075	4790	4623.23	0.00	0	0	5190	4990	4890	4690	4590	4940	4640	29	710	500	2870	5	1	5883892	288	-18.83	1.78	12	0.01	-260.00	2754.00	6390	20221111	-23.40	3850	20230105	27.14	5980	-18.14	20230328	3850	27.14	20230105	6390	-23.40	20221111	3850	27.14	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
144	20231107	100940	57	100.00	KONEX			N	N	N	N		N	4885	95	2	1.98	1922440	425	615.94	4895	4895	4500	5500	4075	4790	4523.39	0.00	0	0	5190	4990	4890	4690	4590	4940	4640	29	710	500	2870	5	1	5883892	287	-18.79	1.77	12	0.01	-260.00	2754.00	6390	20221111	-23.55	3850	20230105	26.88	5980	-18.31	20230328	3850	26.88	20230105	6390	-23.55	20221111	3850	26.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
145	20231107	090916	57	100.00	KONEX			N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	5500	4075	4790	0.00	0.00	0	0	5190	4990	4890	4690	4590	4940	4640	29	710	500	2870	5	1	5883892	282	-18.42	1.74	12	0.00	-260.00	2754.00	6390	20221111	-25.04	3850	20230105	24.42	5980	-19.90	20230328	3850	24.42	20230105	6390	-25.04	20221111	3850	24.42	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
146	20231106	160907	57	100.00	KONEX			N	N	N	N		N	4790	-230	5	-4.58	332865	69	197.14	5090	5090	4790	5770	4270	5020	4824.13	0.00	0	0	5186	5102	4976	4892	4766	5040	4830	29	750	500	3010	5	1	5883892	282	-18.42	1.74	12	0.00	-260.00	2754.00	6390	20221111	-25.04	3850	20230105	24.42	5980	-19.90	20230328	3850	24.42	20230105	6390	-25.04	20221111	3850	24.42	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
147	20231106	150913	57	100.00	KONEX			N	N	N	N		N	4790	-230	5	-4.58	170005	35	100.00	5090	5090	4790	5770	4270	5020	4857.29	0.00	0	0	5186	5102	4976	4892	4766	5040	4830	29	750	500	3010	5	1	5883892	282	-18.42	1.74	12	0.00	-260.00	2754.00	6390	20221111	-25.04	3850	20230105	24.42	5980	-19.90	20230328	3850	24.42	20230105	6390	-25.04	20221111	3850	24.42	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
148	20231106	140909	57	100.00	KONEX			N	N	N	N		N	4800	-220	5	-4.38	136475	28	80.00	5090	5090	4800	5770	4270	5020	4874.11	0.00	0	0	5186	5102	4976	4892	4766	5040	4830	29	750	500	3010	5	1	5883892	282	-18.46	1.74	12	0.00	-260.00	2754.00	6390	20221111	-24.88	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	6390	-24.88	20221111	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
149	20231106	130917	57	100.00	KONEX			N	N	N	N		N	4895	-125	5	-2.49	68765	14	40.00	5090	5090	4895	5770	4270	5020	4911.79	0.00	0	0	5186	5102	4976	4892	4766	5040	4830	29	750	500	3010	5	1	5883892	288	-18.83	1.78	12	0.00	-260.00	2754.00	6390	20221111	-23.40	3850	20230105	27.14	5980	-18.14	20230328	3850	27.14	20230105	6390	-23.40	20221111	3850	27.14	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
150	20231106	120915	57	100.00	KONEX			N	N	N	N		N	4900	-120	5	-2.39	39390	8	22.86	5090	5090	4900	5770	4270	5020	4923.75	0.00	0	0	5186	5102	4976	4892	4766	5040	4830	29	750	500	3010	5	1	5883892	288	-18.85	1.78	12	0.00	-260.00	2754.00	6390	20221111	-23.32	3850	20230105	27.27	5980	-18.06	20230328	3850	27.27	20230105	6390	-23.32	20221111	3850	27.27	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
151	20231106	110912	57	100.00	KONEX			N	N	N	N		N	5090	70	2	1.39	5090	1	2.86	5090	5090	5090	5770	4270	5020	5090.00	0.00	0	0	5186	5102	4976	4892	4766	5040	4830	29	750	500	3010	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6390	20221111	-20.34	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6390	-20.34	20221111	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
152	20231106	100847	57	100.00	KONEX			N	N	N	N		N	5090	70	2	1.39	5090	1	2.86	5090	5090	5090	5770	4270	5020	5090.00	0.00	0	0	5186	5102	4976	4892	4766	5040	4830	29	750	500	3010	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6390	20221111	-20.34	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6390	-20.34	20221111	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
153	20231106	090912	57	100.00	KONEX			N	N	N	N		N	5090	70	2	1.39	5090	1	2.86	5090	5090	5090	5770	4270	5020	5090.00	0.00	0	0	5186	5102	4976	4892	4766	5040	4830	29	750	500	3010	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6390	20221111	-20.34	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6390	-20.34	20221111	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
154	20231103	160901	57	100.00	KONEX			N	N	N	N		N	5020	0	3	0.00	175450	35	700.00	5060	5060	4850	5770	4270	5020	5012.86	0.00	0	0	5260	5140	4970	4850	4680	5055	4765	29	750	500	3010	10	1	5883892	295	-19.31	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.44	3850	20230105	30.39	5980	-16.05	20230328	3850	30.39	20230105	6390	-21.44	20221111	3850	30.39	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
155	20231103	150856	57	100.00	KONEX			N	N	N	N		N	5020	0	3	0.00	175450	35	700.00	5060	5060	4850	5770	4270	5020	5012.86	0.00	0	0	5260	5140	4970	4850	4680	5055	4765	29	750	500	3010	10	1	5883892	295	-19.31	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.44	3850	20230105	30.39	5980	-16.05	20230328	3850	30.39	20230105	6390	-21.44	20221111	3850	30.39	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
156	20231103	140857	57	100.00	KONEX			N	N	N	N		N	5040	20	2	0.40	24850	5	100.00	5060	5060	4850	5770	4270	5020	4970.00	0.00	0	0	5260	5140	4970	4850	4680	5055	4765	29	750	500	3010	10	1	5883892	297	-19.38	1.83	12	0.00	-260.00	2754.00	6390	20221111	-21.13	3850	20230105	30.91	5980	-15.72	20230328	3850	30.91	20230105	6390	-21.13	20221111	3850	30.91	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
157	20231103	130857	57	100.00	KONEX			N	N	N	N		N	5040	20	2	0.40	24850	5	100.00	5060	5060	4850	5770	4270	5020	4970.00	0.00	0	0	5260	5140	4970	4850	4680	5055	4765	29	750	500	3010	10	1	5883892	297	-19.38	1.83	12	0.00	-260.00	2754.00	6390	20221111	-21.13	3850	20230105	30.91	5980	-15.72	20230328	3850	30.91	20230105	6390	-21.13	20221111	3850	30.91	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
158	20231103	120855	57	100.00	KONEX			N	N	N	N		N	5040	20	2	0.40	24850	5	100.00	5060	5060	4850	5770	4270	5020	4970.00	0.00	0	0	5260	5140	4970	4850	4680	5055	4765	29	750	500	3010	10	1	5883892	297	-19.38	1.83	12	0.00	-260.00	2754.00	6390	20221111	-21.13	3850	20230105	30.91	5980	-15.72	20230328	3850	30.91	20230105	6390	-21.13	20221111	3850	30.91	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
159	20231103	110904	57	100.00	KONEX			N	N	N	N		N	5040	20	2	0.40	24850	5	100.00	5060	5060	4850	5770	4270	5020	4970.00	0.00	0	0	5260	5140	4970	4850	4680	5055	4765	29	750	500	3010	10	1	5883892	297	-19.38	1.83	12	0.00	-260.00	2754.00	6390	20221111	-21.13	3850	20230105	30.91	5980	-15.72	20230328	3850	30.91	20230105	6390	-21.13	20221111	3850	30.91	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
160	20231103	100846	57	100.00	KONEX			N	N	N	N		N	5040	20	2	0.40	24850	5	100.00	5060	5060	4850	5770	4270	5020	4970.00	0.00	0	0	5260	5140	4970	4850	4680	5055	4765	29	750	500	3010	10	1	5883892	297	-19.38	1.83	12	0.00	-260.00	2754.00	6390	20221111	-21.13	3850	20230105	30.91	5980	-15.72	20230328	3850	30.91	20230105	6390	-21.13	20221111	3850	30.91	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
161	20231103	090852	57	100.00	KONEX			N	N	N	N		N	5060	40	2	0.80	5060	1	20.00	5060	5060	5060	5770	4270	5020	5060.00	0.00	0	0	5260	5140	4970	4850	4680	5055	4765	29	750	500	3010	10	1	5883892	298	-19.46	1.84	12	0.00	-260.00	2754.00	6390	20221111	-20.81	3850	20230105	31.43	5980	-15.38	20230328	3850	31.43	20230105	6390	-20.81	20221111	3850	31.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
162	20231102	160851	57	100.00	KONEX			N	N	N	N		N	5020	70	2	1.41	24810	5	0.99	5090	5090	4800	5690	4210	4950	4962.00	0.00	0	0	5070	5010	4930	4870	4790	4970	4830	29	740	500	2970	10	1	5883892	295	-19.31	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.44	3850	20230105	30.39	5980	-16.05	20230328	3850	30.39	20230105	6390	-21.44	20221111	3850	30.39	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
163	20231102	150901	57	100.00	KONEX			N	N	N	N		N	5020	70	2	1.41	24810	5	0.99	5090	5090	4800	5690	4210	4950	4962.00	0.00	0	0	5070	5010	4930	4870	4790	4970	4830	29	740	500	2970	10	1	5883892	295	-19.31	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.44	3850	20230105	30.39	5980	-16.05	20230328	3850	30.39	20230105	6390	-21.44	20221111	3850	30.39	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
164	20231102	140846	57	100.00	KONEX			N	N	N	N		N	5050	100	2	2.02	14990	3	0.59	5090	5090	4850	5690	4210	4950	4996.67	0.00	0	0	5070	5010	4930	4870	4790	4970	4830	29	740	500	2970	10	1	5883892	297	-19.42	1.83	12	0.00	-260.00	2754.00	6390	20221111	-20.97	3850	20230105	31.17	5980	-15.55	20230328	3850	31.17	20230105	6390	-20.97	20221111	3850	31.17	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
165	20231102	130850	57	100.00	KONEX			N	N	N	N		N	5050	100	2	2.02	14990	3	0.59	5090	5090	4850	5690	4210	4950	4996.67	0.00	0	0	5070	5010	4930	4870	4790	4970	4830	29	740	500	2970	10	1	5883892	297	-19.42	1.83	12	0.00	-260.00	2754.00	6390	20221111	-20.97	3850	20230105	31.17	5980	-15.55	20230328	3850	31.17	20230105	6390	-20.97	20221111	3850	31.17	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
166	20231102	120848	57	100.00	KONEX			N	N	N	N		N	5050	100	2	2.02	14990	3	0.59	5090	5090	4850	5690	4210	4950	4996.67	0.00	0	0	5070	5010	4930	4870	4790	4970	4830	29	740	500	2970	10	1	5883892	297	-19.42	1.83	12	0.00	-260.00	2754.00	6390	20221111	-20.97	3850	20230105	31.17	5980	-15.55	20230328	3850	31.17	20230105	6390	-20.97	20221111	3850	31.17	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
167	20231102	110846	57	100.00	KONEX			N	N	N	N		N	5050	100	2	2.02	14990	3	0.59	5090	5090	4850	5690	4210	4950	4996.67	0.00	0	0	5070	5010	4930	4870	4790	4970	4830	29	740	500	2970	10	1	5883892	297	-19.42	1.83	12	0.00	-260.00	2754.00	6390	20221111	-20.97	3850	20230105	31.17	5980	-15.55	20230328	3850	31.17	20230105	6390	-20.97	20221111	3850	31.17	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
168	20231102	100848	57	100.00	KONEX			N	N	N	N		N	5050	100	2	2.02	14990	3	0.59	5090	5090	4850	5690	4210	4950	4996.67	0.00	0	0	5070	5010	4930	4870	4790	4970	4830	29	740	500	2970	10	1	5883892	297	-19.42	1.83	12	0.00	-260.00	2754.00	6390	20221111	-20.97	3850	20230105	31.17	5980	-15.55	20230328	3850	31.17	20230105	6390	-20.97	20221111	3850	31.17	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
169	20231102	090854	57	100.00	KONEX			N	N	N	N		N	5050	100	2	2.02	14990	3	0.59	5090	5090	4850	5690	4210	4950	4996.67	0.00	0	0	5070	5010	4930	4870	4790	4970	4830	29	740	500	2970	10	1	5883892	297	-19.42	1.83	12	0.00	-260.00	2754.00	6390	20221111	-20.97	3850	20230105	31.17	5980	-15.55	20230328	3850	31.17	20230105	6390	-20.97	20221111	3850	31.17	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
170	20231101	160845	57	100.00	KONEX			N	N	N	N		N	4950	110	2	2.27	2516780	505	119.67	4985	4990	4850	5560	4115	4840	4983.72	0.00	0	0	5280	5060	4780	4560	4280	4920	4420	29	720	500	2900	5	1	5883892	291	-19.04	1.80	12	0.01	-260.00	2754.00	6390	20221111	-22.54	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	6390	-22.54	20221111	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
171	20231101	150846	57	100.00	KONEX			N	N	N	N		N	4950	110	2	2.27	2516780	505	119.67	4985	4990	4850	5560	4115	4840	4983.72	0.00	0	0	5280	5060	4780	4560	4280	4920	4420	29	720	500	2900	5	1	5883892	291	-19.04	1.80	12	0.01	-260.00	2754.00	6390	20221111	-22.54	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	6390	-22.54	20221111	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
172	20231101	140838	57	100.00	KONEX			N	N	N	N		N	4950	110	2	2.27	2516780	505	119.67	4985	4990	4850	5560	4115	4840	4983.72	0.00	0	0	5280	5060	4780	4560	4280	4920	4420	29	720	500	2900	5	1	5883892	291	-19.04	1.80	12	0.01	-260.00	2754.00	6390	20221111	-22.54	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	6390	-22.54	20221111	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
173	20231101	130845	57	100.00	KONEX			N	N	N	N		N	4950	110	2	2.27	2516780	505	119.67	4985	4990	4850	5560	4115	4840	4983.72	0.00	0	0	5280	5060	4780	4560	4280	4920	4420	29	720	500	2900	5	1	5883892	291	-19.04	1.80	12	0.01	-260.00	2754.00	6390	20221111	-22.54	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	6390	-22.54	20221111	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
174	20231101	120904	57	100.00	KONEX			N	N	N	N		N	4950	110	2	2.27	2516780	505	119.67	4985	4990	4850	5560	4115	4840	4983.72	0.00	0	0	5280	5060	4780	4560	4280	4920	4420	29	720	500	2900	5	1	5883892	291	-19.04	1.80	12	0.01	-260.00	2754.00	6390	20221111	-22.54	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	6390	-22.54	20221111	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
175	20231101	110911	57	100.00	KONEX			N	N	N	N		N	4950	110	2	2.27	2516780	505	119.67	4985	4990	4850	5560	4115	4840	4983.72	0.00	0	0	5280	5060	4780	4560	4280	4920	4420	29	720	500	2900	5	1	5883892	291	-19.04	1.80	12	0.01	-260.00	2754.00	6390	20221111	-22.54	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	6390	-22.54	20221111	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
176	20231101	100859	57	100.00	KONEX			N	N	N	N		N	4990	150	2	3.10	2496980	501	118.72	4985	4990	4850	5560	4115	4840	4983.99	0.00	0	0	5280	5060	4780	4560	4280	4920	4420	29	720	500	2900	5	1	5883892	294	-19.19	1.81	12	0.01	-260.00	2754.00	6390	20221111	-21.91	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6390	-21.91	20221111	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
177	20231101	090859	57	100.00	KONEX			N	N	N	N		N	4985	145	2	3.00	4985	1	0.24	4985	4985	4985	5560	4115	4840	4985.00	0.00	0	0	5280	5060	4780	4560	4280	4920	4420	29	720	500	2900	5	1	5883892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6390	20221111	-21.99	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6390	-21.99	20221111	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N