KissMeData/341310/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	161236	57	100.00	KONEX			N	N	N	N		N	797	27	2	3.51	8770	11	1100.00	800	800	797	885	655	770	797.27	0.00	0	0	770	770	770	770	770	770	770	17	115	100	460	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-43.07	640	20230406	24.53	1200	-33.58	20230102	640	24.53	20230406	1400	-43.07	20221202	640	24.53	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
3	20231130	151234	57	100.00	KONEX			N	N	N	N		N	797	27	2	3.51	8770	11	1100.00	800	800	797	885	655	770	797.27	0.00	0	0	770	770	770	770	770	770	770	17	115	100	460	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-43.07	640	20230406	24.53	1200	-33.58	20230102	640	24.53	20230406	1400	-43.07	20221202	640	24.53	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
4	20231130	141230	57	100.00	KONEX			N	N	N	N		N	797	27	2	3.51	8770	11	1100.00	800	800	797	885	655	770	797.27	0.00	0	0	770	770	770	770	770	770	770	17	115	100	460	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-43.07	640	20230406	24.53	1200	-33.58	20230102	640	24.53	20230406	1400	-43.07	20221202	640	24.53	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
5	20231130	131230	57	100.00	KONEX			N	N	N	N		N	800	30	2	3.90	800	1	100.00	800	800	800	885	655	770	800.00	0.00	0	0	770	770	770	770	770	770	770	17	115	100	460	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-42.86	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1400	-42.86	20221202	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
6	20231130	121245	57	100.00	KONEX			N	N	N	N		N	800	30	2	3.90	800	1	100.00	800	800	800	885	655	770	800.00	0.00	0	0	770	770	770	770	770	770	770	17	115	100	460	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-42.86	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1400	-42.86	20221202	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
7	20231130	111238	57	100.00	KONEX			N	N	N	N		N	800	30	2	3.90	800	1	100.00	800	800	800	885	655	770	800.00	0.00	0	0	770	770	770	770	770	770	770	17	115	100	460	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-42.86	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1400	-42.86	20221202	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
8	20231130	101231	57	100.00	KONEX			N	N	N	N		N	800	30	2	3.90	800	1	100.00	800	800	800	885	655	770	800.00	0.00	0	0	770	770	770	770	770	770	770	17	115	100	460	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-42.86	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1400	-42.86	20221202	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
9	20231130	091232	57	100.00	KONEX			N	N	N	N		N	800	30	2	3.90	800	1	100.00	800	800	800	885	655	770	800.00	0.00	0	0	770	770	770	770	770	770	770	17	115	100	460	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-42.86	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1400	-42.86	20221202	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
10	20231129	161225	57	100.00	KONEX			N	N	N	N		N	770	-29	5	-3.63	770	1	100.00	770	770	770	918	680	799	770.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1400	20221202	-45.00	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1400	-45.00	20221202	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
11	20231129	151237	57	100.00	KONEX			N	N	N	N		N	770	-29	5	-3.63	770	1	100.00	770	770	770	918	680	799	770.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1400	20221202	-45.00	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1400	-45.00	20221202	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
12	20231129	141229	57	100.00	KONEX			N	N	N	N		N	770	-29	5	-3.63	770	1	100.00	770	770	770	918	680	799	770.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1400	20221202	-45.00	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1400	-45.00	20221202	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
13	20231129	131230	57	100.00	KONEX			N	N	N	N		N	770	-29	5	-3.63	770	1	100.00	770	770	770	918	680	799	770.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1400	20221202	-45.00	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1400	-45.00	20221202	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
14	20231129	121232	57	100.00	KONEX			N	N	N	N		N	770	-29	5	-3.63	770	1	100.00	770	770	770	918	680	799	770.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1400	20221202	-45.00	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1400	-45.00	20221202	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
15	20231129	111232	57	100.00	KONEX			N	N	N	N		N	770	-29	5	-3.63	770	1	100.00	770	770	770	918	680	799	770.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1400	20221202	-45.00	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1400	-45.00	20221202	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
16	20231129	101230	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-42.93	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1400	-42.93	20221202	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
17	20231129	091224	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-42.93	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1400	-42.93	20221202	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
18	20231128	161224	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	50.00	799	799	799	862	638	750	799.00	0.00	0	0	750	750	750	750	750	750	750	17	112	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-46.01	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1400	-42.93	20221202	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
19	20231128	151101	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	50.00	799	799	799	862	638	750	799.00	0.00	0	0	750	750	750	750	750	750	750	17	112	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-46.01	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1400	-42.93	20221202	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
20	20231128	141221	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	50.00	799	799	799	862	638	750	799.00	0.00	0	0	750	750	750	750	750	750	750	17	112	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-46.01	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1400	-42.93	20221202	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
21	20231128	131216	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	50.00	799	799	799	862	638	750	799.00	0.00	0	0	750	750	750	750	750	750	750	17	112	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-46.01	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1400	-42.93	20221202	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
22	20231128	121223	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	50.00	799	799	799	862	638	750	799.00	0.00	0	0	750	750	750	750	750	750	750	17	112	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-46.01	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1400	-42.93	20221202	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
23	20231128	111224	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	50.00	799	799	799	862	638	750	799.00	0.00	0	0	750	750	750	750	750	750	750	17	112	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-46.01	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1400	-42.93	20221202	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
24	20231128	101218	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	50.00	799	799	799	862	638	750	799.00	0.00	0	0	750	750	750	750	750	750	750	17	112	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-46.01	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1400	-42.93	20221202	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
25	20231128	091219	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	0	0	0.00	0	0	0	862	638	750	0.00	0.00	0	0	750	750	750	750	750	750	750	17	112	100	450	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1480	20221124	-49.32	640	20230406	17.19	1200	-37.50	20230102	640	17.19	20230406	1400	-46.43	20221202	640	17.19	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
26	20231127	161210	57	100.00	KONEX			N	N	N	N		N	750	-50	5	-6.25	1500	2	200.00	750	750	750	920	680	800	750.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1480	20221124	-49.32	640	20230406	17.19	1200	-37.50	20230102	640	17.19	20230406	1400	-46.43	20221202	640	17.19	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
27	20231127	151224	57	100.00	KONEX			N	N	N	N		N	750	-50	5	-6.25	1500	2	200.00	750	750	750	920	680	800	750.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1480	20221124	-49.32	640	20230406	17.19	1200	-37.50	20230102	640	17.19	20230406	1400	-46.43	20221202	640	17.19	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
28	20231127	141220	57	100.00	KONEX			N	N	N	N		N	750	-50	5	-6.25	1500	2	200.00	750	750	750	920	680	800	750.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1480	20221124	-49.32	640	20230406	17.19	1200	-37.50	20230102	640	17.19	20230406	1400	-46.43	20221202	640	17.19	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
29	20231127	131224	57	100.00	KONEX			N	N	N	N		N	750	-50	5	-6.25	750	1	100.00	750	750	750	920	680	800	750.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1480	20221124	-49.32	640	20230406	17.19	1200	-37.50	20230102	640	17.19	20230406	1400	-46.43	20221202	640	17.19	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
30	20231127	121229	57	100.00	KONEX			N	N	N	N		N	750	-50	5	-6.25	750	1	100.00	750	750	750	920	680	800	750.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1480	20221124	-49.32	640	20230406	17.19	1200	-37.50	20230102	640	17.19	20230406	1400	-46.43	20221202	640	17.19	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
31	20231127	111208	57	100.00	KONEX			N	N	N	N		N	750	-50	5	-6.25	750	1	100.00	750	750	750	920	680	800	750.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1480	20221124	-49.32	640	20230406	17.19	1200	-37.50	20230102	640	17.19	20230406	1400	-46.43	20221202	640	17.19	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
32	20231127	101205	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1400	-42.86	20221202	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
33	20231127	091209	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1400	-42.86	20221202	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
34	20231124	161203	57	100.00	KONEX			N	N	N	N		N	800	50	2	6.67	800	1	50.00	800	800	800	862	638	750	800.00	0.00	0	0	816	782	766	732	716	775	725	17	112	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
35	20231124	151211	57	100.00	KONEX			N	N	N	N		N	800	50	2	6.67	800	1	50.00	800	800	800	862	638	750	800.00	0.00	0	0	816	782	766	732	716	775	725	17	112	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
36	20231124	141207	57	100.00	KONEX			N	N	N	N		N	800	50	2	6.67	800	1	50.00	800	800	800	862	638	750	800.00	0.00	0	0	816	782	766	732	716	775	725	17	112	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
37	20231124	131204	57	100.00	KONEX			N	N	N	N		N	800	50	2	6.67	800	1	50.00	800	800	800	862	638	750	800.00	0.00	0	0	816	782	766	732	716	775	725	17	112	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
38	20231124	121212	57	100.00	KONEX			N	N	N	N		N	800	50	2	6.67	800	1	50.00	800	800	800	862	638	750	800.00	0.00	0	0	816	782	766	732	716	775	725	17	112	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
39	20231124	111208	57	100.00	KONEX			N	N	N	N		N	800	50	2	6.67	800	1	50.00	800	800	800	862	638	750	800.00	0.00	0	0	816	782	766	732	716	775	725	17	112	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
40	20231124	101211	57	100.00	KONEX			N	N	N	N		N	800	50	2	6.67	800	1	50.00	800	800	800	862	638	750	800.00	0.00	0	0	816	782	766	732	716	775	725	17	112	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
41	20231124	091203	57	100.00	KONEX			N	N	N	N		N	800	50	2	6.67	800	1	50.00	800	800	800	862	638	750	800.00	0.00	0	0	816	782	766	732	716	775	725	17	112	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
42	20231123	161147	57	100.00	KONEX			N	N	N	N		N	750	-49	5	-6.13	1550	2	100.00	800	800	750	918	680	799	775.00	0.00	0	0	800	799	799	798	798	799	798	17	119	100	470	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1480	20221124	-49.32	640	20230406	17.19	1200	-37.50	20230102	640	17.19	20230406	1480	-49.32	20221124	640	17.19	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
43	20231123	151229	57	100.00	KONEX			N	N	N	N		N	750	-49	5	-6.13	1550	2	100.00	800	800	750	918	680	799	775.00	0.00	0	0	800	799	799	798	798	799	798	17	119	100	470	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1480	20221124	-49.32	640	20230406	17.19	1200	-37.50	20230102	640	17.19	20230406	1480	-49.32	20221124	640	17.19	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
44	20231123	141230	57	100.00	KONEX			N	N	N	N		N	750	-49	5	-6.13	1550	2	100.00	800	800	750	918	680	799	775.00	0.00	0	0	800	799	799	798	798	799	798	17	119	100	470	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1480	20221124	-49.32	640	20230406	17.19	1200	-37.50	20230102	640	17.19	20230406	1480	-49.32	20221124	640	17.19	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
45	20231123	131228	57	100.00	KONEX			N	N	N	N		N	750	-49	5	-6.13	1550	2	100.00	800	800	750	918	680	799	775.00	0.00	0	0	800	799	799	798	798	799	798	17	119	100	470	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1480	20221124	-49.32	640	20230406	17.19	1200	-37.50	20230102	640	17.19	20230406	1480	-49.32	20221124	640	17.19	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
46	20231123	121206	57	100.00	KONEX			N	N	N	N		N	750	-49	5	-6.13	1550	2	100.00	800	800	750	918	680	799	775.00	0.00	0	0	800	799	799	798	798	799	798	17	119	100	470	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1480	20221124	-49.32	640	20230406	17.19	1200	-37.50	20230102	640	17.19	20230406	1480	-49.32	20221124	640	17.19	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
47	20231123	111239	57	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	800	1	50.00	800	800	800	918	680	799	800.00	0.00	0	0	800	799	799	798	798	799	798	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
48	20231123	101213	57	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	800	1	50.00	800	800	800	918	680	799	800.00	0.00	0	0	800	799	799	798	798	799	798	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
49	20231123	091206	57	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	800	1	50.00	800	800	800	918	680	799	800.00	0.00	0	0	800	799	799	798	798	799	798	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
50	20231122	161122	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	1599	2	200.00	800	800	799	920	680	800	799.50	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-46.01	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1480	-46.01	20221124	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
51	20231122	151147	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	1599	2	200.00	800	800	799	920	680	800	799.50	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-46.01	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1480	-46.01	20221124	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
52	20231122	141137	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	1599	2	200.00	800	800	799	920	680	800	799.50	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-46.01	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1480	-46.01	20221124	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
53	20231122	131215	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	1599	2	200.00	800	800	799	920	680	800	799.50	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-46.01	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1480	-46.01	20221124	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
54	20231122	121223	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	1599	2	200.00	800	800	799	920	680	800	799.50	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-46.01	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1480	-46.01	20221124	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
55	20231122	111314	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	800	1	100.00	800	800	800	920	680	800	800.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
56	20231122	101235	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	800	1	100.00	800	800	800	920	680	800	800.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
57	20231122	091142	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	800	1	100.00	800	800	800	920	680	800	800.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
58	20231121	161137	57	100.00	KONEX			N	N	N	N		N	800	36	2	4.71	800	1	2.94	800	800	800	878	650	764	800.00	0.00	0	0	812	788	776	752	740	782	746	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
59	20231121	151142	57	100.00	KONEX			N	N	N	N		N	800	36	2	4.71	800	1	2.94	800	800	800	878	650	764	800.00	0.00	0	0	812	788	776	752	740	782	746	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
60	20231121	141124	57	100.00	KONEX			N	N	N	N		N	800	36	2	4.71	800	1	2.94	800	800	800	878	650	764	800.00	0.00	0	0	812	788	776	752	740	782	746	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
61	20231121	131114	57	100.00	KONEX			N	N	N	N		N	800	36	2	4.71	800	1	2.94	800	800	800	878	650	764	800.00	0.00	0	0	812	788	776	752	740	782	746	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
62	20231121	121116	57	100.00	KONEX			N	N	N	N		N	800	36	2	4.71	800	1	2.94	800	800	800	878	650	764	800.00	0.00	0	0	812	788	776	752	740	782	746	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
63	20231121	111109	57	100.00	KONEX			N	N	N	N		N	800	36	2	4.71	800	1	2.94	800	800	800	878	650	764	800.00	0.00	0	0	812	788	776	752	740	782	746	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
64	20231121	101043	57	100.00	KONEX			N	N	N	N		N	800	36	2	4.71	800	1	2.94	800	800	800	878	650	764	800.00	0.00	0	0	812	788	776	752	740	782	746	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
65	20231121	091101	57	100.00	KONEX			N	N	N	N		N	800	36	2	4.71	800	1	2.94	800	800	800	878	650	764	800.00	0.00	0	0	812	788	776	752	740	782	746	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
66	20231120	161106	57	100.00	KONEX			N	N	N	N		N	764	-134	4	-14.92	26012	34	100.00	800	800	764	1032	764	898	765.06	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	132	-1.00	0.75	12	0.00	-767.00	1022.00	1480	20221124	-48.38	640	20230406	19.38	1200	-36.33	20230102	640	19.38	20230406	1480	-48.38	20221124	640	19.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
67	20231120	151117	57	100.00	KONEX			N	N	N	N		N	764	-134	4	-14.92	26012	34	100.00	800	800	764	1032	764	898	765.06	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	132	-1.00	0.75	12	0.00	-767.00	1022.00	1480	20221124	-48.38	640	20230406	19.38	1200	-36.33	20230102	640	19.38	20230406	1480	-48.38	20221124	640	19.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
68	20231120	141117	57	100.00	KONEX			N	N	N	N		N	764	-134	4	-14.92	26012	34	100.00	800	800	764	1032	764	898	765.06	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	132	-1.00	0.75	12	0.00	-767.00	1022.00	1480	20221124	-48.38	640	20230406	19.38	1200	-36.33	20230102	640	19.38	20230406	1480	-48.38	20221124	640	19.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
69	20231120	131106	57	100.00	KONEX			N	N	N	N		N	764	-134	4	-14.92	26012	34	100.00	800	800	764	1032	764	898	765.06	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	132	-1.00	0.75	12	0.00	-767.00	1022.00	1480	20221124	-48.38	640	20230406	19.38	1200	-36.33	20230102	640	19.38	20230406	1480	-48.38	20221124	640	19.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
70	20231120	121113	57	100.00	KONEX			N	N	N	N		N	764	-134	4	-14.92	24484	32	94.12	800	800	764	1032	764	898	765.12	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	132	-1.00	0.75	12	0.00	-767.00	1022.00	1480	20221124	-48.38	640	20230406	19.38	1200	-36.33	20230102	640	19.38	20230406	1480	-48.38	20221124	640	19.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
71	20231120	111105	57	100.00	KONEX			N	N	N	N		N	764	-134	4	-14.92	16080	21	61.76	800	800	764	1032	764	898	765.71	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	132	-1.00	0.75	12	0.00	-767.00	1022.00	1480	20221124	-48.38	640	20230406	19.38	1200	-36.33	20230102	640	19.38	20230406	1480	-48.38	20221124	640	19.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
72	20231120	101104	57	100.00	KONEX			N	N	N	N		N	764	-134	4	-14.92	16080	21	61.76	800	800	764	1032	764	898	765.71	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	132	-1.00	0.75	12	0.00	-767.00	1022.00	1480	20221124	-48.38	640	20230406	19.38	1200	-36.33	20230102	640	19.38	20230406	1480	-48.38	20221124	640	19.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
73	20231120	091116	57	100.00	KONEX			N	N	N	N		N	800	-98	5	-10.91	800	1	2.94	800	800	800	1032	764	898	800.00	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
74	20231117	161139	57	100.00	KONEX			N	N	N	N		N	898	-1	5	-0.11	26566	34	283.33	900	900	770	1033	765	899	781.35	0.00	0	0	1045	972	826	753	607	1008	789	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.32	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1480	-39.32	20221124	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
75	20231117	151146	57	100.00	KONEX			N	N	N	N		N	898	-1	5	-0.11	26566	34	283.33	900	900	770	1033	765	899	781.35	0.00	0	0	1045	972	826	753	607	1008	789	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.32	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1480	-39.32	20221124	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
76	20231117	141139	57	100.00	KONEX			N	N	N	N		N	898	-1	5	-0.11	26566	34	283.33	900	900	770	1033	765	899	781.35	0.00	0	0	1045	972	826	753	607	1008	789	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.32	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1480	-39.32	20221124	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
77	20231117	131137	57	100.00	KONEX			N	N	N	N		N	898	-1	5	-0.11	26566	34	283.33	900	900	770	1033	765	899	781.35	0.00	0	0	1045	972	826	753	607	1008	789	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.32	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1480	-39.32	20221124	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
78	20231117	121140	57	100.00	KONEX			N	N	N	N		N	898	-1	5	-0.11	26566	34	283.33	900	900	770	1033	765	899	781.35	0.00	0	0	1045	972	826	753	607	1008	789	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.32	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1480	-39.32	20221124	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
79	20231117	111147	57	100.00	KONEX			N	N	N	N		N	898	-1	5	-0.11	26566	34	283.33	900	900	770	1033	765	899	781.35	0.00	0	0	1045	972	826	753	607	1008	789	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.32	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1480	-39.32	20221124	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
80	20231117	101142	57	100.00	KONEX			N	N	N	N		N	898	-1	5	-0.11	26566	34	283.33	900	900	770	1033	765	899	781.35	0.00	0	0	1045	972	826	753	607	1008	789	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.32	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1480	-39.32	20221124	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
81	20231117	091142	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	8.33	900	900	900	1033	765	899	900.00	0.00	0	0	1045	972	826	753	607	1008	789	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.19	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1480	-39.19	20221124	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
82	20231116	161139	57	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	9579	12	1200.00	800	899	680	920	680	800	798.25	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.26	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1480	-39.26	20221124	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
83	20231116	151133	57	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	9579	12	1200.00	800	899	680	920	680	800	798.25	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.26	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1480	-39.26	20221124	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
84	20231116	141109	57	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	9579	12	1200.00	800	899	680	920	680	800	798.25	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.26	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1480	-39.26	20221124	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
85	20231116	131133	57	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	9579	12	1200.00	800	899	680	920	680	800	798.25	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.26	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1480	-39.26	20221124	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
86	20231116	121134	57	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	9579	12	1200.00	800	899	680	920	680	800	798.25	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.26	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1480	-39.26	20221124	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
87	20231116	111133	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	2280	3	300.00	800	800	680	920	680	800	760.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
88	20231116	101133	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	800	1	100.00	800	800	800	920	680	800	800.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
89	20231116	091139	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
90	20231115	161013	57	100.00	KONEX			N	N	N	N		N	800	35	2	4.58	800	1	0.68	800	800	800	879	651	765	800.00	0.00	0	0	771	767	766	762	761	767	762	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
91	20231115	151154	57	100.00	KONEX			N	N	N	N		N	800	35	2	4.58	800	1	0.68	800	800	800	879	651	765	800.00	0.00	0	0	771	767	766	762	761	767	762	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
92	20231115	141150	57	100.00	KONEX			N	N	N	N		N	800	35	2	4.58	800	1	0.68	800	800	800	879	651	765	800.00	0.00	0	0	771	767	766	762	761	767	762	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
93	20231115	131151	57	100.00	KONEX			N	N	N	N		N	800	35	2	4.58	800	1	0.68	800	800	800	879	651	765	800.00	0.00	0	0	771	767	766	762	761	767	762	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
94	20231115	121152	57	100.00	KONEX			N	N	N	N		N	800	35	2	4.58	800	1	0.68	800	800	800	879	651	765	800.00	0.00	0	0	771	767	766	762	761	767	762	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
95	20231115	111206	57	100.00	KONEX			N	N	N	N		N	800	35	2	4.58	800	1	0.68	800	800	800	879	651	765	800.00	0.00	0	0	771	767	766	762	761	767	762	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
96	20231115	101156	57	100.00	KONEX			N	N	N	N		N	800	35	2	4.58	800	1	0.68	800	800	800	879	651	765	800.00	0.00	0	0	771	767	766	762	761	767	762	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
97	20231115	091146	57	100.00	KONEX			N	N	N	N		N	800	35	2	4.58	800	1	0.68	800	800	800	879	651	765	800.00	0.00	0	0	771	767	766	762	761	767	762	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
98	20231114	161128	57	100.00	KONEX			N	N	N	N		N	765	-135	4	-15.00	112395	146	730.00	770	770	765	1035	765	900	769.83	0.00	0	0	966	932	866	832	766	950	850	17	135	100	540	1	1	17293400	132	-1.00	0.75	12	0.00	-767.00	1022.00	1480	20221124	-48.31	640	20230406	19.53	1200	-36.25	20230102	640	19.53	20230406	1480	-48.31	20221124	640	19.53	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
99	20231114	151135	57	100.00	KONEX			N	N	N	N		N	765	-135	4	-15.00	112395	146	730.00	770	770	765	1035	765	900	769.83	0.00	0	0	966	932	866	832	766	950	850	17	135	100	540	1	1	17293400	132	-1.00	0.75	12	0.00	-767.00	1022.00	1480	20221124	-48.31	640	20230406	19.53	1200	-36.25	20230102	640	19.53	20230406	1480	-48.31	20221124	640	19.53	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
100	20231114	141131	57	100.00	KONEX			N	N	N	N		N	765	-135	4	-15.00	112395	146	730.00	770	770	765	1035	765	900	769.83	0.00	0	0	966	932	866	832	766	950	850	17	135	100	540	1	1	17293400	132	-1.00	0.75	12	0.00	-767.00	1022.00	1480	20221124	-48.31	640	20230406	19.53	1200	-36.25	20230102	640	19.53	20230406	1480	-48.31	20221124	640	19.53	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
101	20231114	131133	57	100.00	KONEX			N	N	N	N		N	765	-135	4	-15.00	112395	146	730.00	770	770	765	1035	765	900	769.83	0.00	0	0	966	932	866	832	766	950	850	17	135	100	540	1	1	17293400	132	-1.00	0.75	12	0.00	-767.00	1022.00	1480	20221124	-48.31	640	20230406	19.53	1200	-36.25	20230102	640	19.53	20230406	1480	-48.31	20221124	640	19.53	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
102	20231114	121136	57	100.00	KONEX			N	N	N	N		N	765	-135	4	-15.00	112395	146	730.00	770	770	765	1035	765	900	769.83	0.00	0	0	966	932	866	832	766	950	850	17	135	100	540	1	1	17293400	132	-1.00	0.75	12	0.00	-767.00	1022.00	1480	20221124	-48.31	640	20230406	19.53	1200	-36.25	20230102	640	19.53	20230406	1480	-48.31	20221124	640	19.53	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
103	20231114	111146	57	100.00	KONEX			N	N	N	N		N	765	-135	4	-15.00	112395	146	730.00	770	770	765	1035	765	900	769.83	0.00	0	0	966	932	866	832	766	950	850	17	135	100	540	1	1	17293400	132	-1.00	0.75	12	0.00	-767.00	1022.00	1480	20221124	-48.31	640	20230406	19.53	1200	-36.25	20230102	640	19.53	20230406	1480	-48.31	20221124	640	19.53	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
104	20231114	101134	57	100.00	KONEX			N	N	N	N		N	770	-130	5	-14.44	108570	141	705.00	770	770	770	1035	765	900	770.00	0.00	0	0	966	932	866	832	766	950	850	17	135	100	540	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1480	20221124	-47.97	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1480	-47.97	20221124	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
105	20231114	091120	57	100.00	KONEX			N	N	N	N		N	770	-130	5	-14.44	108570	141	705.00	770	770	770	1035	765	900	770.00	0.00	0	0	966	932	866	832	766	950	850	17	135	100	540	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1480	20221124	-47.97	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1480	-47.97	20221124	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
106	20231113	161112	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	16100	20	2000.00	800	900	800	920	680	800	805.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.19	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1480	-39.19	20221124	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
107	20231113	151106	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	16100	20	2000.00	800	900	800	920	680	800	805.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.19	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1480	-39.19	20221124	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
108	20231113	141108	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	16100	20	2000.00	800	900	800	920	680	800	805.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.19	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1480	-39.19	20221124	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
109	20231113	131106	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	16100	20	2000.00	800	900	800	920	680	800	805.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.19	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1480	-39.19	20221124	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
110	20231113	121110	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	16100	20	2000.00	800	900	800	920	680	800	805.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.19	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1480	-39.19	20221124	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
111	20231113	111104	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	16100	20	2000.00	800	900	800	920	680	800	805.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.19	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1480	-39.19	20221124	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
112	20231113	101102	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	16100	20	2000.00	800	900	800	920	680	800	805.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.19	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1480	-39.19	20221124	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
113	20231113	091111	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	16100	20	2000.00	800	900	800	920	680	800	805.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.19	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1480	-39.19	20221124	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
114	20231110	161124	57	100.00	KONEX			N	N	N	N		N	800	43	2	5.68	800	1	4.17	800	800	800	870	644	757	800.00	0.00	0	0	813	785	771	743	729	778	736	17	113	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
115	20231110	151130	57	100.00	KONEX			N	N	N	N		N	800	43	2	5.68	800	1	4.17	800	800	800	870	644	757	800.00	0.00	0	0	813	785	771	743	729	778	736	17	113	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
116	20231110	141115	57	100.00	KONEX			N	N	N	N		N	800	43	2	5.68	800	1	4.17	800	800	800	870	644	757	800.00	0.00	0	0	813	785	771	743	729	778	736	17	113	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
117	20231110	131116	57	100.00	KONEX			N	N	N	N		N	800	43	2	5.68	800	1	4.17	800	800	800	870	644	757	800.00	0.00	0	0	813	785	771	743	729	778	736	17	113	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
118	20231110	121124	57	100.00	KONEX			N	N	N	N		N	800	43	2	5.68	800	1	4.17	800	800	800	870	644	757	800.00	0.00	0	0	813	785	771	743	729	778	736	17	113	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
119	20231110	111102	57	100.00	KONEX			N	N	N	N		N	800	43	2	5.68	800	1	4.17	800	800	800	870	644	757	800.00	0.00	0	0	813	785	771	743	729	778	736	17	113	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
120	20231110	101116	57	100.00	KONEX			N	N	N	N		N	800	43	2	5.68	800	1	4.17	800	800	800	870	644	757	800.00	0.00	0	0	813	785	771	743	729	778	736	17	113	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
121	20231110	091056	57	100.00	KONEX			N	N	N	N		N	800	43	2	5.68	800	1	4.17	800	800	800	870	644	757	800.00	0.00	0	0	813	785	771	743	729	778	736	17	113	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-45.95	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1480	-45.95	20221124	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
122	20231109	161049	57	100.00	KONEX			N	N	N	N		N	757	-133	4	-14.94	18252	24	1.58	799	799	757	1023	757	890	760.50	0.00	0	0	1020	955	835	770	650	895	710	17	133	100	530	1	1	17293400	131	-0.99	0.74	12	0.00	-767.00	1022.00	1480	20221124	-48.85	640	20230406	18.28	1200	-36.92	20230102	640	18.28	20230406	1480	-48.85	20221124	640	18.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
123	20231109	151049	57	100.00	KONEX			N	N	N	N		N	757	-133	4	-14.94	18252	24	1.58	799	799	757	1023	757	890	760.50	0.00	0	0	1020	955	835	770	650	895	710	17	133	100	530	1	1	17293400	131	-0.99	0.74	12	0.00	-767.00	1022.00	1480	20221124	-48.85	640	20230406	18.28	1200	-36.92	20230102	640	18.28	20230406	1480	-48.85	20221124	640	18.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
124	20231109	141044	57	100.00	KONEX			N	N	N	N		N	757	-133	4	-14.94	18252	24	1.58	799	799	757	1023	757	890	760.50	0.00	0	0	1020	955	835	770	650	895	710	17	133	100	530	1	1	17293400	131	-0.99	0.74	12	0.00	-767.00	1022.00	1480	20221124	-48.85	640	20230406	18.28	1200	-36.92	20230102	640	18.28	20230406	1480	-48.85	20221124	640	18.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
125	20231109	131048	57	100.00	KONEX			N	N	N	N		N	757	-133	4	-14.94	18252	24	1.58	799	799	757	1023	757	890	760.50	0.00	0	0	1020	955	835	770	650	895	710	17	133	100	530	1	1	17293400	131	-0.99	0.74	12	0.00	-767.00	1022.00	1480	20221124	-48.85	640	20230406	18.28	1200	-36.92	20230102	640	18.28	20230406	1480	-48.85	20221124	640	18.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
126	20231109	121052	57	100.00	KONEX			N	N	N	N		N	757	-133	4	-14.94	17495	23	1.51	799	799	757	1023	757	890	760.65	0.00	0	0	1020	955	835	770	650	895	710	17	133	100	530	1	1	17293400	131	-0.99	0.74	12	0.00	-767.00	1022.00	1480	20221124	-48.85	640	20230406	18.28	1200	-36.92	20230102	640	18.28	20230406	1480	-48.85	20221124	640	18.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
127	20231109	111047	57	100.00	KONEX			N	N	N	N		N	757	-133	4	-14.94	17495	23	1.51	799	799	757	1023	757	890	760.65	0.00	0	0	1020	955	835	770	650	895	710	17	133	100	530	1	1	17293400	131	-0.99	0.74	12	0.00	-767.00	1022.00	1480	20221124	-48.85	640	20230406	18.28	1200	-36.92	20230102	640	18.28	20230406	1480	-48.85	20221124	640	18.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
128	20231109	101042	57	100.00	KONEX			N	N	N	N		N	757	-133	4	-14.94	15981	21	1.38	799	799	757	1023	757	890	761.00	0.00	0	0	1020	955	835	770	650	895	710	17	133	100	530	1	1	17293400	131	-0.99	0.74	12	0.00	-767.00	1022.00	1480	20221124	-48.85	640	20230406	18.28	1200	-36.92	20230102	640	18.28	20230406	1480	-48.85	20221124	640	18.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
129	20231109	091050	57	100.00	KONEX			N	N	N	N		N	799	-91	5	-10.22	799	1	0.07	799	799	799	1023	757	890	799.00	0.00	0	0	1020	955	835	770	650	895	710	17	133	100	530	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1480	20221124	-46.01	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1480	-46.01	20221124	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
130	20231108	161040	57	100.00	KONEX			N	N	N	N		N	890	53	2	6.33	1092189	1523	76150.00	900	900	715	962	712	837	717.13	0.00	0	0	839	837	837	835	835	838	836	17	125	100	500	1	1	17293400	154	-1.16	0.87	12	0.01	-767.00	1022.00	1480	20221124	-39.86	640	20230406	39.06	1200	-25.83	20230102	640	39.06	20230406	1480	-39.86	20221124	640	39.06	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
131	20231108	151046	57	100.00	KONEX			N	N	N	N		N	890	53	2	6.33	1092189	1523	76150.00	900	900	715	962	712	837	717.13	0.00	0	0	839	837	837	835	835	838	836	17	125	100	500	1	1	17293400	154	-1.16	0.87	12	0.01	-767.00	1022.00	1480	20221124	-39.86	640	20230406	39.06	1200	-25.83	20230102	640	39.06	20230406	1480	-39.86	20221124	640	39.06	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
132	20231108	141039	57	100.00	KONEX			N	N	N	N		N	890	53	2	6.33	1092189	1523	76150.00	900	900	715	962	712	837	717.13	0.00	0	0	839	837	837	835	835	838	836	17	125	100	500	1	1	17293400	154	-1.16	0.87	12	0.01	-767.00	1022.00	1480	20221124	-39.86	640	20230406	39.06	1200	-25.83	20230102	640	39.06	20230406	1480	-39.86	20221124	640	39.06	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
133	20231108	131036	57	100.00	KONEX			N	N	N	N		N	890	53	2	6.33	1092189	1523	76150.00	900	900	715	962	712	837	717.13	0.00	0	0	839	837	837	835	835	838	836	17	125	100	500	1	1	17293400	154	-1.16	0.87	12	0.01	-767.00	1022.00	1480	20221124	-39.86	640	20230406	39.06	1200	-25.83	20230102	640	39.06	20230406	1480	-39.86	20221124	640	39.06	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
134	20231108	121033	57	100.00	KONEX			N	N	N	N		N	890	53	2	6.33	1092189	1523	76150.00	900	900	715	962	712	837	717.13	0.00	0	0	839	837	837	835	835	838	836	17	125	100	500	1	1	17293400	154	-1.16	0.87	12	0.01	-767.00	1022.00	1480	20221124	-39.86	640	20230406	39.06	1200	-25.83	20230102	640	39.06	20230406	1480	-39.86	20221124	640	39.06	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
135	20231108	111042	57	100.00	KONEX			N	N	N	N		N	890	53	2	6.33	1092189	1523	76150.00	900	900	715	962	712	837	717.13	0.00	0	0	839	837	837	835	835	838	836	17	125	100	500	1	1	17293400	154	-1.16	0.87	12	0.01	-767.00	1022.00	1480	20221124	-39.86	640	20230406	39.06	1200	-25.83	20230102	640	39.06	20230406	1480	-39.86	20221124	640	39.06	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
136	20231108	101039	57	100.00	KONEX			N	N	N	N		N	890	53	2	6.33	1092189	1523	76150.00	900	900	715	962	712	837	717.13	0.00	0	0	839	837	837	835	835	838	836	17	125	100	500	1	1	17293400	154	-1.16	0.87	12	0.01	-767.00	1022.00	1480	20221124	-39.86	640	20230406	39.06	1200	-25.83	20230102	640	39.06	20230406	1480	-39.86	20221124	640	39.06	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
137	20231108	091038	57	100.00	KONEX			N	N	N	N		N	900	63	2	7.53	9900	11	550.00	900	900	900	962	712	837	900.00	0.00	0	0	839	837	837	835	835	838	836	17	125	100	500	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1480	20221124	-39.19	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1480	-39.19	20221124	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
138	20231107	161038	57	100.00	KONEX			N	N	N	N		N	837	-147	4	-14.94	1676	2	6.06	839	839	837	1131	837	984	838.00	0.00	0	0	1148	1066	918	836	688	1107	877	17	147	100	590	1	1	17293400	145	-1.09	0.82	12	0.00	-767.00	1022.00	1650	20221103	-49.27	640	20230406	30.78	1200	-30.25	20230102	640	30.78	20230406	1480	-43.45	20221124	640	30.78	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
139	20231107	151042	57	100.00	KONEX			N	N	N	N		N	837	-147	4	-14.94	1676	2	6.06	839	839	837	1131	837	984	838.00	0.00	0	0	1148	1066	918	836	688	1107	877	17	147	100	590	1	1	17293400	145	-1.09	0.82	12	0.00	-767.00	1022.00	1650	20221103	-49.27	640	20230406	30.78	1200	-30.25	20230102	640	30.78	20230406	1480	-43.45	20221124	640	30.78	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
140	20231107	141042	57	100.00	KONEX			N	N	N	N		N	837	-147	4	-14.94	1676	2	6.06	839	839	837	1131	837	984	838.00	0.00	0	0	1148	1066	918	836	688	1107	877	17	147	100	590	1	1	17293400	145	-1.09	0.82	12	0.00	-767.00	1022.00	1650	20221103	-49.27	640	20230406	30.78	1200	-30.25	20230102	640	30.78	20230406	1480	-43.45	20221124	640	30.78	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
141	20231107	131044	57	100.00	KONEX			N	N	N	N		N	837	-147	4	-14.94	1676	2	6.06	839	839	837	1131	837	984	838.00	0.00	0	0	1148	1066	918	836	688	1107	877	17	147	100	590	1	1	17293400	145	-1.09	0.82	12	0.00	-767.00	1022.00	1650	20221103	-49.27	640	20230406	30.78	1200	-30.25	20230102	640	30.78	20230406	1480	-43.45	20221124	640	30.78	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
142	20231107	121037	57	100.00	KONEX			N	N	N	N		N	837	-147	4	-14.94	1676	2	6.06	839	839	837	1131	837	984	838.00	0.00	0	0	1148	1066	918	836	688	1107	877	17	147	100	590	1	1	17293400	145	-1.09	0.82	12	0.00	-767.00	1022.00	1650	20221103	-49.27	640	20230406	30.78	1200	-30.25	20230102	640	30.78	20230406	1480	-43.45	20221124	640	30.78	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
143	20231107	111037	57	100.00	KONEX			N	N	N	N		N	839	-145	5	-14.74	839	1	3.03	839	839	839	1131	837	984	839.00	0.00	0	0	1148	1066	918	836	688	1107	877	17	147	100	590	1	1	17293400	145	-1.09	0.82	12	0.00	-767.00	1022.00	1650	20221103	-49.15	640	20230406	31.09	1200	-30.08	20230102	640	31.09	20230406	1480	-43.31	20221124	640	31.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
144	20231107	101049	57	100.00	KONEX			N	N	N	N		N	839	-145	5	-14.74	839	1	3.03	839	839	839	1131	837	984	839.00	0.00	0	0	1148	1066	918	836	688	1107	877	17	147	100	590	1	1	17293400	145	-1.09	0.82	12	0.00	-767.00	1022.00	1650	20221103	-49.15	640	20230406	31.09	1200	-30.08	20230102	640	31.09	20230406	1480	-43.31	20221124	640	31.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
145	20231107	091025	57	100.00	KONEX			N	N	N	N		N	839	-145	5	-14.74	839	1	3.03	839	839	839	1131	837	984	839.00	0.00	0	0	1148	1066	918	836	688	1107	877	17	147	100	590	1	1	17293400	145	-1.09	0.82	12	0.00	-767.00	1022.00	1650	20221103	-49.15	640	20230406	31.09	1200	-30.08	20230102	640	31.09	20230406	1480	-43.31	20221124	640	31.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
146	20231106	161013	57	100.00	KONEX			N	N	N	N		N	984	84	2	9.33	27484	33	122.22	900	1000	770	1035	765	900	832.85	0.00	0	0	967	933	866	832	765	950	849	17	135	100	540	1	1	17293400	170	-1.28	0.96	12	0.00	-767.00	1022.00	1650	20221103	-40.36	640	20230406	53.75	1200	-18.00	20230102	640	53.75	20230406	1480	-33.51	20221124	640	53.75	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
147	20231106	151020	57	100.00	KONEX			N	N	N	N		N	984	84	2	9.33	27484	33	122.22	900	1000	770	1035	765	900	832.85	0.00	0	0	967	933	866	832	765	950	849	17	135	100	540	1	1	17293400	170	-1.28	0.96	12	0.00	-767.00	1022.00	1650	20221103	-40.36	640	20230406	53.75	1200	-18.00	20230102	640	53.75	20230406	1480	-33.51	20221124	640	53.75	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
148	20231106	141014	57	100.00	KONEX			N	N	N	N		N	984	84	2	9.33	27484	33	122.22	900	1000	770	1035	765	900	832.85	0.00	0	0	967	933	866	832	765	950	849	17	135	100	540	1	1	17293400	170	-1.28	0.96	12	0.00	-767.00	1022.00	1650	20221103	-40.36	640	20230406	53.75	1200	-18.00	20230102	640	53.75	20230406	1480	-33.51	20221124	640	53.75	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
149	20231106	131023	57	100.00	KONEX			N	N	N	N		N	1000	100	2	11.11	10000	11	40.74	900	1000	900	1035	765	900	909.09	0.00	0	0	967	933	866	832	765	950	849	17	135	100	540	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1650	20221103	-39.39	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1480	-32.43	20221124	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
150	20231106	121021	57	100.00	KONEX			N	N	N	N		N	1000	100	2	11.11	10000	11	40.74	900	1000	900	1035	765	900	909.09	0.00	0	0	967	933	866	832	765	950	849	17	135	100	540	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1650	20221103	-39.39	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1480	-32.43	20221124	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
151	20231106	111018	57	100.00	KONEX			N	N	N	N		N	1000	100	2	11.11	10000	11	40.74	900	1000	900	1035	765	900	909.09	0.00	0	0	967	933	866	832	765	950	849	17	135	100	540	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1650	20221103	-39.39	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1480	-32.43	20221124	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
152	20231106	100953	57	100.00	KONEX			N	N	N	N		N	1000	100	2	11.11	10000	11	40.74	900	1000	900	1035	765	900	909.09	0.00	0	0	967	933	866	832	765	950	849	17	135	100	540	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1650	20221103	-39.39	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1480	-32.43	20221124	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
153	20231106	091018	57	100.00	KONEX			N	N	N	N		N	1000	100	2	11.11	10000	11	40.74	900	1000	900	1035	765	900	909.09	0.00	0	0	967	933	866	832	765	950	849	17	135	100	540	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1650	20221103	-39.39	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1480	-32.43	20221124	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
154	20231103	161006	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	21684	27	2700.00	799	900	799	920	680	800	803.11	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.45	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1650	-45.45	20221103	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
155	20231103	151001	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	21684	27	2700.00	799	900	799	920	680	800	803.11	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.45	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1650	-45.45	20221103	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
156	20231103	141002	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	21684	27	2700.00	799	900	799	920	680	800	803.11	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.45	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1650	-45.45	20221103	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
157	20231103	131001	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	21684	27	2700.00	799	900	799	920	680	800	803.11	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.45	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1650	-45.45	20221103	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
158	20231103	120959	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	21684	27	2700.00	799	900	799	920	680	800	803.11	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.45	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1650	-45.45	20221103	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
159	20231103	111008	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	21684	27	2700.00	799	900	799	920	680	800	803.11	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.45	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1650	-45.45	20221103	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
160	20231103	100950	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	21684	27	2700.00	799	900	799	920	680	800	803.11	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.45	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1650	-45.45	20221103	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
161	20231103	090955	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	21684	27	2700.00	799	900	799	920	680	800	803.11	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.45	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1650	-45.45	20221103	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
162	20231102	160954	57	100.00	KONEX			N	N	N	N		N	800	41	2	5.40	800	1	16.67	800	800	800	872	646	759	800.00	0.00	0	0	825	792	726	693	627	808	709	17	113	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1650	20221103	-51.52	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1650	-51.52	20221103	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
163	20231102	151006	57	100.00	KONEX			N	N	N	N		N	800	41	2	5.40	800	1	16.67	800	800	800	872	646	759	800.00	0.00	0	0	825	792	726	693	627	808	709	17	113	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1650	20221103	-51.52	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1650	-51.52	20221103	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
164	20231102	140951	57	100.00	KONEX			N	N	N	N		N	800	41	2	5.40	800	1	16.67	800	800	800	872	646	759	800.00	0.00	0	0	825	792	726	693	627	808	709	17	113	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1650	20221103	-51.52	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1650	-51.52	20221103	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
165	20231102	130953	57	100.00	KONEX			N	N	N	N		N	800	41	2	5.40	800	1	16.67	800	800	800	872	646	759	800.00	0.00	0	0	825	792	726	693	627	808	709	17	113	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1650	20221103	-51.52	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1650	-51.52	20221103	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
166	20231102	120951	57	100.00	KONEX			N	N	N	N		N	800	41	2	5.40	800	1	16.67	800	800	800	872	646	759	800.00	0.00	0	0	825	792	726	693	627	808	709	17	113	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1650	20221103	-51.52	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1650	-51.52	20221103	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
167	20231102	110949	57	100.00	KONEX			N	N	N	N		N	800	41	2	5.40	800	1	16.67	800	800	800	872	646	759	800.00	0.00	0	0	825	792	726	693	627	808	709	17	113	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1650	20221103	-51.52	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1650	-51.52	20221103	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
168	20231102	100950	57	100.00	KONEX			N	N	N	N		N	800	41	2	5.40	800	1	16.67	800	800	800	872	646	759	800.00	0.00	0	0	825	792	726	693	627	808	709	17	113	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1650	20221103	-51.52	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1650	-51.52	20221103	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
169	20231102	090957	57	100.00	KONEX			N	N	N	N		N	800	41	2	5.40	800	1	16.67	800	800	800	872	646	759	800.00	0.00	0	0	825	792	726	693	627	808	709	17	113	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1650	20221103	-51.52	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1650	-51.52	20221103	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
170	20231101	160947	57	100.00	KONEX			N	N	N	N		N	759	-11	5	-1.43	4356	6	42.86	759	759	660	885	655	770	726.00	0.00	0	0	816	792	746	722	676	805	735	17	115	100	460	1	1	17293400	131	-0.99	0.74	12	0.00	-767.00	1022.00	1650	20221103	-54.00	640	20230406	18.59	1200	-36.75	20230102	640	18.59	20230406	1650	-54.00	20221103	640	18.59	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
171	20231101	150948	57	100.00	KONEX			N	N	N	N		N	759	-11	5	-1.43	4356	6	42.86	759	759	660	885	655	770	726.00	0.00	0	0	816	792	746	722	676	805	735	17	115	100	460	1	1	17293400	131	-0.99	0.74	12	0.00	-767.00	1022.00	1650	20221103	-54.00	640	20230406	18.59	1200	-36.75	20230102	640	18.59	20230406	1650	-54.00	20221103	640	18.59	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
172	20231101	140939	57	100.00	KONEX			N	N	N	N		N	759	-11	5	-1.43	4356	6	42.86	759	759	660	885	655	770	726.00	0.00	0	0	816	792	746	722	676	805	735	17	115	100	460	1	1	17293400	131	-0.99	0.74	12	0.00	-767.00	1022.00	1650	20221103	-54.00	640	20230406	18.59	1200	-36.75	20230102	640	18.59	20230406	1650	-54.00	20221103	640	18.59	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
173	20231101	130948	57	100.00	KONEX			N	N	N	N		N	759	-11	5	-1.43	4356	6	42.86	759	759	660	885	655	770	726.00	0.00	0	0	816	792	746	722	676	805	735	17	115	100	460	1	1	17293400	131	-0.99	0.74	12	0.00	-767.00	1022.00	1650	20221103	-54.00	640	20230406	18.59	1200	-36.75	20230102	640	18.59	20230406	1650	-54.00	20221103	640	18.59	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
174	20231101	121011	57	100.00	KONEX			N	N	N	N		N	759	-11	5	-1.43	1518	2	14.29	759	759	759	885	655	770	759.00	0.00	0	0	816	792	746	722	676	805	735	17	115	100	460	1	1	17293400	131	-0.99	0.74	12	0.00	-767.00	1022.00	1650	20221103	-54.00	640	20230406	18.59	1200	-36.75	20230102	640	18.59	20230406	1650	-54.00	20221103	640	18.59	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
175	20231101	111019	57	100.00	KONEX			N	N	N	N		N	759	-11	5	-1.43	1518	2	14.29	759	759	759	885	655	770	759.00	0.00	0	0	816	792	746	722	676	805	735	17	115	100	460	1	1	17293400	131	-0.99	0.74	12	0.00	-767.00	1022.00	1650	20221103	-54.00	640	20230406	18.59	1200	-36.75	20230102	640	18.59	20230406	1650	-54.00	20221103	640	18.59	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
176	20231101	101002	57	100.00	KONEX			N	N	N	N		N	759	-11	5	-1.43	1518	2	14.29	759	759	759	885	655	770	759.00	0.00	0	0	816	792	746	722	676	805	735	17	115	100	460	1	1	17293400	131	-0.99	0.74	12	0.00	-767.00	1022.00	1650	20221103	-54.00	640	20230406	18.59	1200	-36.75	20230102	640	18.59	20230406	1650	-54.00	20221103	640	18.59	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
177	20231101	091004	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	0	0	0.00	0	0	0	885	655	770	0.00	0.00	0	0	816	792	746	722	676	805	735	17	115	100	460	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1650	20221103	-53.33	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1650	-53.33	20221103	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N