KissMeData/236030/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	161050	57	100.00	KONEX			N	N	N	N		N	3900	-85	5	-2.13	242910	71	17.27	3390	3900	3390	4580	3390	3985	3421.27	0.00	0	0	4375	4180	3790	3595	3205	4277	3692	10	595	500	2390	5	1	2006666	78	-2.49	5.47	12	0.00	-1569.00	713.00	7570	20221215	-48.48	3385	20231108	15.21	7480	-47.86	20230302	3385	15.21	20231108	7570	-48.48	20221215	3385	15.21	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
3	20231130	151050	57	100.00	KONEX			N	N	N	N		N	3900	-85	5	-2.13	242910	71	17.27	3390	3900	3390	4580	3390	3985	3421.27	0.00	0	0	4375	4180	3790	3595	3205	4277	3692	10	595	500	2390	5	1	2006666	78	-2.49	5.47	12	0.00	-1569.00	713.00	7570	20221215	-48.48	3385	20231108	15.21	7480	-47.86	20230302	3385	15.21	20231108	7570	-48.48	20221215	3385	15.21	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
4	20231130	141046	57	100.00	KONEX			N	N	N	N		N	3900	-85	5	-2.13	242910	71	17.27	3390	3900	3390	4580	3390	3985	3421.27	0.00	0	0	4375	4180	3790	3595	3205	4277	3692	10	595	500	2390	5	1	2006666	78	-2.49	5.47	12	0.00	-1569.00	713.00	7570	20221215	-48.48	3385	20231108	15.21	7480	-47.86	20230302	3385	15.21	20231108	7570	-48.48	20221215	3385	15.21	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
5	20231130	131045	57	100.00	KONEX			N	N	N	N		N	3900	-85	5	-2.13	242910	71	17.27	3390	3900	3390	4580	3390	3985	3421.27	0.00	0	0	4375	4180	3790	3595	3205	4277	3692	10	595	500	2390	5	1	2006666	78	-2.49	5.47	12	0.00	-1569.00	713.00	7570	20221215	-48.48	3385	20231108	15.21	7480	-47.86	20230302	3385	15.21	20231108	7570	-48.48	20221215	3385	15.21	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
6	20231130	121058	57	100.00	KONEX			N	N	N	N		N	3900	-85	5	-2.13	242910	71	17.27	3390	3900	3390	4580	3390	3985	3421.27	0.00	0	0	4375	4180	3790	3595	3205	4277	3692	10	595	500	2390	5	1	2006666	78	-2.49	5.47	12	0.00	-1569.00	713.00	7570	20221215	-48.48	3385	20231108	15.21	7480	-47.86	20230302	3385	15.21	20231108	7570	-48.48	20221215	3385	15.21	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
7	20231130	111054	57	100.00	KONEX			N	N	N	N		N	3900	-85	5	-2.13	242910	71	17.27	3390	3900	3390	4580	3390	3985	3421.27	0.00	0	0	4375	4180	3790	3595	3205	4277	3692	10	595	500	2390	5	1	2006666	78	-2.49	5.47	12	0.00	-1569.00	713.00	7570	20221215	-48.48	3385	20231108	15.21	7480	-47.86	20230302	3385	15.21	20231108	7570	-48.48	20221215	3385	15.21	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
8	20231130	101046	57	100.00	KONEX			N	N	N	N		N	3900	-85	5	-2.13	242910	71	17.27	3390	3900	3390	4580	3390	3985	3421.27	0.00	0	0	4375	4180	3790	3595	3205	4277	3692	10	595	500	2390	5	1	2006666	78	-2.49	5.47	12	0.00	-1569.00	713.00	7570	20221215	-48.48	3385	20231108	15.21	7480	-47.86	20230302	3385	15.21	20231108	7570	-48.48	20221215	3385	15.21	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
9	20231130	091045	57	100.00	KONEX			N	N	N	N		N	3900	-85	5	-2.13	239010	70	17.03	3390	3900	3390	4580	3390	3985	3414.43	0.00	0	0	4375	4180	3790	3595	3205	4277	3692	10	595	500	2390	5	1	2006666	78	-2.49	5.47	12	0.00	-1569.00	713.00	7570	20221215	-48.48	3385	20231108	15.21	7480	-47.86	20230302	3385	15.21	20231108	7570	-48.48	20221215	3385	15.21	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
10	20231129	161041	57	100.00	KONEX			N	N	N	N		N	3985	-10	5	-0.25	1397985	411	1957.14	3400	3985	3400	4590	3400	3995	3401.42	0.00	0	0	4325	4160	3830	3665	3335	4242	3747	10	595	500	2390	5	1	2006666	80	-2.54	5.59	12	0.02	-1569.00	713.00	7570	20221215	-47.36	3385	20231108	17.73	7480	-46.72	20230302	3385	17.73	20231108	7570	-47.36	20221215	3385	17.73	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
11	20231129	151052	57	100.00	KONEX			N	N	N	N		N	3985	-10	5	-0.25	1397985	411	1957.14	3400	3985	3400	4590	3400	3995	3401.42	0.00	0	0	4325	4160	3830	3665	3335	4242	3747	10	595	500	2390	5	1	2006666	80	-2.54	5.59	12	0.02	-1569.00	713.00	7570	20221215	-47.36	3385	20231108	17.73	7480	-46.72	20230302	3385	17.73	20231108	7570	-47.36	20221215	3385	17.73	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
12	20231129	141045	57	100.00	KONEX			N	N	N	N		N	3985	-10	5	-0.25	1397985	411	1957.14	3400	3985	3400	4590	3400	3995	3401.42	0.00	0	0	4325	4160	3830	3665	3335	4242	3747	10	595	500	2390	5	1	2006666	80	-2.54	5.59	12	0.02	-1569.00	713.00	7570	20221215	-47.36	3385	20231108	17.73	7480	-46.72	20230302	3385	17.73	20231108	7570	-47.36	20221215	3385	17.73	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
13	20231129	131045	57	100.00	KONEX			N	N	N	N		N	3985	-10	5	-0.25	1397985	411	1957.14	3400	3985	3400	4590	3400	3995	3401.42	0.00	0	0	4325	4160	3830	3665	3335	4242	3747	10	595	500	2390	5	1	2006666	80	-2.54	5.59	12	0.02	-1569.00	713.00	7570	20221215	-47.36	3385	20231108	17.73	7480	-46.72	20230302	3385	17.73	20231108	7570	-47.36	20221215	3385	17.73	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
14	20231129	121047	57	100.00	KONEX			N	N	N	N		N	3985	-10	5	-0.25	1397985	411	1957.14	3400	3985	3400	4590	3400	3995	3401.42	0.00	0	0	4325	4160	3830	3665	3335	4242	3747	10	595	500	2390	5	1	2006666	80	-2.54	5.59	12	0.02	-1569.00	713.00	7570	20221215	-47.36	3385	20231108	17.73	7480	-46.72	20230302	3385	17.73	20231108	7570	-47.36	20221215	3385	17.73	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
15	20231129	111048	57	100.00	KONEX			N	N	N	N		N	3985	-10	5	-0.25	1397985	411	1957.14	3400	3985	3400	4590	3400	3995	3401.42	0.00	0	0	4325	4160	3830	3665	3335	4242	3747	10	595	500	2390	5	1	2006666	80	-2.54	5.59	12	0.02	-1569.00	713.00	7570	20221215	-47.36	3385	20231108	17.73	7480	-46.72	20230302	3385	17.73	20231108	7570	-47.36	20221215	3385	17.73	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
16	20231129	101044	57	100.00	KONEX			N	N	N	N		N	3985	-10	5	-0.25	1397985	411	1957.14	3400	3985	3400	4590	3400	3995	3401.42	0.00	0	0	4325	4160	3830	3665	3335	4242	3747	10	595	500	2390	5	1	2006666	80	-2.54	5.59	12	0.02	-1569.00	713.00	7570	20221215	-47.36	3385	20231108	17.73	7480	-46.72	20230302	3385	17.73	20231108	7570	-47.36	20221215	3385	17.73	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
17	20231129	091040	57	100.00	KONEX			N	N	N	N		N	3985	-10	5	-0.25	1397985	411	1957.14	3400	3985	3400	4590	3400	3995	3401.42	0.00	0	0	4325	4160	3830	3665	3335	4242	3747	10	595	500	2390	5	1	2006666	80	-2.54	5.59	12	0.02	-1569.00	713.00	7570	20221215	-47.36	3385	20231108	17.73	7480	-46.72	20230302	3385	17.73	20231108	7570	-47.36	20221215	3385	17.73	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
18	20231128	161040	57	100.00	KONEX			N	N	N	N		N	3995	15	2	0.38	78945	21	0.00	3995	3995	3500	4575	3385	3980	3759.29	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
19	20231128	150930	57	100.00	KONEX			N	N	N	N		N	3995	15	2	0.38	78945	21	0.00	3995	3995	3500	4575	3385	3980	3759.29	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
20	20231128	141041	57	100.00	KONEX			N	N	N	N		N	3995	15	2	0.38	78945	21	0.00	3995	3995	3500	4575	3385	3980	3759.29	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
21	20231128	131033	57	100.00	KONEX			N	N	N	N		N	3995	15	2	0.38	78945	21	0.00	3995	3995	3500	4575	3385	3980	3759.29	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
22	20231128	121040	57	100.00	KONEX			N	N	N	N		N	3995	15	2	0.38	78945	21	0.00	3995	3995	3500	4575	3385	3980	3759.29	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
23	20231128	111040	57	100.00	KONEX			N	N	N	N		N	3995	15	2	0.38	78945	21	0.00	3995	3995	3500	4575	3385	3980	3759.29	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
24	20231128	101034	57	100.00	KONEX			N	N	N	N		N	3995	15	2	0.38	39950	10	0.00	3995	3995	3995	4575	3385	3980	3995.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
25	20231128	091036	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
26	20231127	161028	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	4373	4176	3783	3586	3193	4275	3685	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
27	20231127	151039	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	4373	4176	3783	3586	3193	4275	3685	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
28	20231127	141037	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	4373	4176	3783	3586	3193	4275	3685	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
29	20231127	131039	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	4373	4176	3783	3586	3193	4275	3685	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
30	20231127	121044	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	4373	4176	3783	3586	3193	4275	3685	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
31	20231127	111026	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	4373	4176	3783	3586	3193	4275	3685	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
32	20231127	101024	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	4373	4176	3783	3586	3193	4275	3685	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
33	20231127	091029	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	4373	4176	3783	3586	3193	4275	3685	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
34	20231124	161021	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	191720	55	91.67	3600	3980	3390	4575	3385	3980	3485.82	0.00	0	0	4166	4072	3886	3792	3606	4120	3840	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
35	20231124	151030	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	191720	55	91.67	3600	3980	3390	4575	3385	3980	3485.82	0.00	0	0	4166	4072	3886	3792	3606	4120	3840	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
36	20231124	141028	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	191720	55	91.67	3600	3980	3390	4575	3385	3980	3485.82	0.00	0	0	4166	4072	3886	3792	3606	4120	3840	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
37	20231124	131024	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	191720	55	91.67	3600	3980	3390	4575	3385	3980	3485.82	0.00	0	0	4166	4072	3886	3792	3606	4120	3840	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
38	20231124	121032	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	191720	55	91.67	3600	3980	3390	4575	3385	3980	3485.82	0.00	0	0	4166	4072	3886	3792	3606	4120	3840	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
39	20231124	111027	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	191720	55	91.67	3600	3980	3390	4575	3385	3980	3485.82	0.00	0	0	4166	4072	3886	3792	3606	4120	3840	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
40	20231124	101029	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	191720	55	91.67	3600	3980	3390	4575	3385	3980	3485.82	0.00	0	0	4166	4072	3886	3792	3606	4120	3840	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
41	20231124	091024	57	100.00	KONEX			N	N	N	N		N	3400	-580	5	-14.57	139000	40	66.67	3600	3600	3400	4575	3385	3980	3475.00	0.00	0	0	4166	4072	3886	3792	3606	4120	3840	10	595	500	2380	5	1	2006666	68	-2.17	4.77	12	0.00	-1569.00	713.00	7570	20221215	-55.09	3385	20231108	0.44	7480	-54.55	20230302	3385	0.44	20231108	7570	-55.09	20221215	3385	0.44	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
42	20231123	161009	57	100.00	KONEX			N	N	N	N		N	3980	180	2	4.74	228600	60	150.00	3980	3980	3700	4370	3230	3800	3810.00	0.00	0	0	4060	3930	3865	3735	3670	3897	3702	10	570	500	2280	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
43	20231123	151045	57	100.00	KONEX			N	N	N	N		N	3980	180	2	4.74	228600	60	150.00	3980	3980	3700	4370	3230	3800	3810.00	0.00	0	0	4060	3930	3865	3735	3670	3897	3702	10	570	500	2280	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
44	20231123	141046	57	100.00	KONEX			N	N	N	N		N	3700	-100	5	-2.63	188800	50	125.00	3980	3980	3700	4370	3230	3800	3776.00	0.00	0	0	4060	3930	3865	3735	3670	3897	3702	10	570	500	2280	5	1	2006666	74	-2.36	5.19	12	0.00	-1569.00	713.00	7570	20221215	-51.12	3385	20231108	9.31	7480	-50.53	20230302	3385	9.31	20231108	7570	-51.12	20221215	3385	9.31	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
45	20231123	131043	57	100.00	KONEX			N	N	N	N		N	3980	180	2	4.74	39800	10	25.00	3980	3980	3980	4370	3230	3800	3980.00	0.00	0	0	4060	3930	3865	3735	3670	3897	3702	10	570	500	2280	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
46	20231123	121027	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	4060	3930	3865	3735	3670	3897	3702	10	570	500	2280	5	1	2006666	76	-2.42	5.33	12	0.00	-1569.00	713.00	7570	20221215	-49.80	3385	20231108	12.26	7480	-49.20	20230302	3385	12.26	20231108	7570	-49.80	20221215	3385	12.26	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
47	20231123	111055	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	4060	3930	3865	3735	3670	3897	3702	10	570	500	2280	5	1	2006666	76	-2.42	5.33	12	0.00	-1569.00	713.00	7570	20221215	-49.80	3385	20231108	12.26	7480	-49.20	20230302	3385	12.26	20231108	7570	-49.80	20221215	3385	12.26	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
48	20231123	101029	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	4060	3930	3865	3735	3670	3897	3702	10	570	500	2280	5	1	2006666	76	-2.42	5.33	12	0.00	-1569.00	713.00	7570	20221215	-49.80	3385	20231108	12.26	7480	-49.20	20230302	3385	12.26	20231108	7570	-49.80	20221215	3385	12.26	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
49	20231123	091026	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	4060	3930	3865	3735	3670	3897	3702	10	570	500	2280	5	1	2006666	76	-2.42	5.33	12	0.00	-1569.00	713.00	7570	20221215	-49.80	3385	20231108	12.26	7480	-49.20	20230302	3385	12.26	20231108	7570	-49.80	20221215	3385	12.26	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
50	20231122	160947	57	100.00	KONEX			N	N	N	N		N	3800	-180	5	-4.52	155900	40	133.33	3995	3995	3800	4575	3385	3980	3897.50	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	76	-2.42	5.33	12	0.00	-1569.00	713.00	7570	20221215	-49.80	3385	20231108	12.26	7480	-49.20	20230302	3385	12.26	20231108	7570	-49.80	20221215	3385	12.26	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
51	20231122	151007	57	100.00	KONEX			N	N	N	N		N	3800	-180	5	-4.52	117900	30	100.00	3995	3995	3800	4575	3385	3980	3930.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	76	-2.42	5.33	12	0.00	-1569.00	713.00	7570	20221215	-49.80	3385	20231108	12.26	7480	-49.20	20230302	3385	12.26	20231108	7570	-49.80	20221215	3385	12.26	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
52	20231122	140959	57	100.00	KONEX			N	N	N	N		N	3995	15	2	0.38	79900	20	66.67	3995	3995	3995	4575	3385	3980	3995.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
53	20231122	131035	57	100.00	KONEX			N	N	N	N		N	3995	15	2	0.38	79900	20	66.67	3995	3995	3995	4575	3385	3980	3995.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
54	20231122	121039	57	100.00	KONEX			N	N	N	N		N	3995	15	2	0.38	79900	20	66.67	3995	3995	3995	4575	3385	3980	3995.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
55	20231122	111124	57	100.00	KONEX			N	N	N	N		N	3995	15	2	0.38	79900	20	66.67	3995	3995	3995	4575	3385	3980	3995.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
56	20231122	101048	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
57	20231122	090956	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
58	20231121	161002	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	119400	30	428.57	3980	3980	3980	4575	3385	3980	3980.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
59	20231121	151004	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	119400	30	428.57	3980	3980	3980	4575	3385	3980	3980.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
60	20231121	140949	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	119400	30	428.57	3980	3980	3980	4575	3385	3980	3980.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
61	20231121	130942	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	119400	30	428.57	3980	3980	3980	4575	3385	3980	3980.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
62	20231121	120943	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	119400	30	428.57	3980	3980	3980	4575	3385	3980	3980.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
63	20231121	110938	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	119400	30	428.57	3980	3980	3980	4575	3385	3980	3980.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
64	20231121	100914	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	119400	30	428.57	3980	3980	3980	4575	3385	3980	3980.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
65	20231121	090929	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	39800	10	142.86	3980	3980	3980	4575	3385	3980	3980.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
66	20231120	160935	57	100.00	KONEX			N	N	N	N		N	3980	-15	5	-0.38	27860	7	0.00	3980	3980	3980	4590	3400	3995	3980.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
67	20231120	150944	57	100.00	KONEX			N	N	N	N		N	3980	-15	5	-0.38	27860	7	0.00	3980	3980	3980	4590	3400	3995	3980.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
68	20231120	140943	57	100.00	KONEX			N	N	N	N		N	3980	-15	5	-0.38	27860	7	0.00	3980	3980	3980	4590	3400	3995	3980.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
69	20231120	130936	57	100.00	KONEX			N	N	N	N		N	3980	-15	5	-0.38	27860	7	0.00	3980	3980	3980	4590	3400	3995	3980.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
70	20231120	120940	57	100.00	KONEX			N	N	N	N		N	3980	-15	5	-0.38	27860	7	0.00	3980	3980	3980	4590	3400	3995	3980.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
71	20231120	110936	57	100.00	KONEX			N	N	N	N		N	3980	-15	5	-0.38	27860	7	0.00	3980	3980	3980	4590	3400	3995	3980.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
72	20231120	100933	57	100.00	KONEX			N	N	N	N		N	3980	-15	5	-0.38	27860	7	0.00	3980	3980	3980	4590	3400	3995	3980.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
73	20231120	090943	57	100.00	KONEX			N	N	N	N		N	3980	-15	5	-0.38	27860	7	0.00	3980	3980	3980	4590	3400	3995	3980.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3385	20231108	17.58	7480	-46.79	20230302	3385	17.58	20231108	7570	-47.42	20221215	3385	17.58	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
74	20231117	161002	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
75	20231117	151009	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
76	20231117	141002	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
77	20231117	131000	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
78	20231117	121003	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
79	20231117	111007	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
80	20231117	101004	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
81	20231117	091005	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
82	20231116	161003	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4191	4092	3896	3797	3601	4142	3847	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
83	20231116	150957	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4191	4092	3896	3797	3601	4142	3847	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
84	20231116	140934	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4191	4092	3896	3797	3601	4142	3847	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
85	20231116	130957	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4191	4092	3896	3797	3601	4142	3847	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
86	20231116	120958	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4191	4092	3896	3797	3601	4142	3847	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
87	20231116	110957	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4191	4092	3896	3797	3601	4142	3847	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
88	20231116	100957	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4191	4092	3896	3797	3601	4142	3847	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
89	20231116	091002	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4191	4092	3896	3797	3601	4142	3847	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
90	20231115	160850	57	100.00	KONEX			N	N	N	N		N	3995	10	2	0.25	7695	2	4.00	3700	3995	3700	4580	3390	3985	3847.50	0.00	0	0	4375	4180	3790	3595	3205	4277	3692	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
91	20231115	151014	57	100.00	KONEX			N	N	N	N		N	3700	-285	5	-7.15	3700	1	2.00	3700	3700	3700	4580	3390	3985	3700.00	0.00	0	0	4375	4180	3790	3595	3205	4277	3692	10	595	500	2390	5	1	2006666	74	-2.36	5.19	12	0.00	-1569.00	713.00	7570	20221215	-51.12	3385	20231108	9.31	7480	-50.53	20230302	3385	9.31	20231108	7570	-51.12	20221215	3385	9.31	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
92	20231115	141012	57	100.00	KONEX			N	N	N	N		N	3700	-285	5	-7.15	3700	1	2.00	3700	3700	3700	4580	3390	3985	3700.00	0.00	0	0	4375	4180	3790	3595	3205	4277	3692	10	595	500	2390	5	1	2006666	74	-2.36	5.19	12	0.00	-1569.00	713.00	7570	20221215	-51.12	3385	20231108	9.31	7480	-50.53	20230302	3385	9.31	20231108	7570	-51.12	20221215	3385	9.31	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
93	20231115	131012	57	100.00	KONEX			N	N	N	N		N	3700	-285	5	-7.15	3700	1	2.00	3700	3700	3700	4580	3390	3985	3700.00	0.00	0	0	4375	4180	3790	3595	3205	4277	3692	10	595	500	2390	5	1	2006666	74	-2.36	5.19	12	0.00	-1569.00	713.00	7570	20221215	-51.12	3385	20231108	9.31	7480	-50.53	20230302	3385	9.31	20231108	7570	-51.12	20221215	3385	9.31	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
94	20231115	121014	57	100.00	KONEX			N	N	N	N		N	3700	-285	5	-7.15	3700	1	2.00	3700	3700	3700	4580	3390	3985	3700.00	0.00	0	0	4375	4180	3790	3595	3205	4277	3692	10	595	500	2390	5	1	2006666	74	-2.36	5.19	12	0.00	-1569.00	713.00	7570	20221215	-51.12	3385	20231108	9.31	7480	-50.53	20230302	3385	9.31	20231108	7570	-51.12	20221215	3385	9.31	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
95	20231115	111025	57	100.00	KONEX			N	N	N	N		N	3700	-285	5	-7.15	3700	1	2.00	3700	3700	3700	4580	3390	3985	3700.00	0.00	0	0	4375	4180	3790	3595	3205	4277	3692	10	595	500	2390	5	1	2006666	74	-2.36	5.19	12	0.00	-1569.00	713.00	7570	20221215	-51.12	3385	20231108	9.31	7480	-50.53	20230302	3385	9.31	20231108	7570	-51.12	20221215	3385	9.31	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
96	20231115	101016	57	100.00	KONEX			N	N	N	N		N	3985	0	3	0.00	0	0	0.00	0	0	0	4580	3390	3985	0.00	0.00	0	0	4375	4180	3790	3595	3205	4277	3692	10	595	500	2390	5	1	2006666	80	-2.54	5.59	12	0.00	-1569.00	713.00	7570	20221215	-47.36	3385	20231108	17.73	7480	-46.72	20230302	3385	17.73	20231108	7570	-47.36	20221215	3385	17.73	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
97	20231115	091007	57	100.00	KONEX			N	N	N	N		N	3985	0	3	0.00	0	0	0.00	0	0	0	4580	3390	3985	0.00	0.00	0	0	4375	4180	3790	3595	3205	4277	3692	10	595	500	2390	5	1	2006666	80	-2.54	5.59	12	0.00	-1569.00	713.00	7570	20221215	-47.36	3385	20231108	17.73	7480	-46.72	20230302	3385	17.73	20231108	7570	-47.36	20221215	3385	17.73	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
98	20231114	160952	57	100.00	KONEX			N	N	N	N		N	3985	-10	5	-0.25	178585	50	0.00	3800	3985	3400	4590	3400	3995	3571.70	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.54	5.59	12	0.00	-1569.00	713.00	7570	20221215	-47.36	3385	20231108	17.73	7480	-46.72	20230302	3385	17.73	20231108	7570	-47.36	20221215	3385	17.73	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
99	20231114	150958	57	100.00	KONEX			N	N	N	N		N	3400	-595	4	-14.89	174600	49	0.00	3800	3800	3400	4590	3400	3995	3563.27	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	68	-2.17	4.77	12	0.00	-1569.00	713.00	7570	20221215	-55.09	3385	20231108	0.44	7480	-54.55	20230302	3385	0.44	20231108	7570	-55.09	20221215	3385	0.44	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
100	20231114	140956	57	100.00	KONEX			N	N	N	N		N	3800	-195	5	-4.88	38000	10	0.00	3800	3800	3800	4590	3400	3995	3800.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	76	-2.42	5.33	12	0.00	-1569.00	713.00	7570	20221215	-49.80	3385	20231108	12.26	7480	-49.20	20230302	3385	12.26	20231108	7570	-49.80	20221215	3385	12.26	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
101	20231114	130956	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
102	20231114	120959	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
103	20231114	111009	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
104	20231114	100958	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
105	20231114	090948	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
106	20231113	160940	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
107	20231113	150936	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
108	20231113	140937	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
109	20231113	130934	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
110	20231113	120937	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
111	20231113	110933	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
112	20231113	100931	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
113	20231113	090939	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
114	20231110	160951	57	100.00	KONEX			N	N	N	N		N	3995	105	2	2.70	3995	1	100.00	3995	3995	3995	4470	3310	3890	3995.00	0.00	0	0	3890	3890	3890	3890	3890	3890	3890	10	580	500	2330	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3385	20231108	18.02	7480	-46.59	20230302	3385	18.02	20231108	7570	-47.23	20221215	3385	18.02	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
115	20231110	150954	57	100.00	KONEX			N	N	N	N		N	3890	0	3	0.00	0	0	0.00	0	0	0	4470	3310	3890	0.00	0.00	0	0	3890	3890	3890	3890	3890	3890	3890	10	580	500	2330	5	1	2006666	78	-2.48	5.46	12	0.00	-1569.00	713.00	7570	20221215	-48.61	3385	20231108	14.92	7480	-47.99	20230302	3385	14.92	20231108	7570	-48.61	20221215	3385	14.92	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
116	20231110	140941	57	100.00	KONEX			N	N	N	N		N	3890	0	3	0.00	0	0	0.00	0	0	0	4470	3310	3890	0.00	0.00	0	0	3890	3890	3890	3890	3890	3890	3890	10	580	500	2330	5	1	2006666	78	-2.48	5.46	12	0.00	-1569.00	713.00	7570	20221215	-48.61	3385	20231108	14.92	7480	-47.99	20230302	3385	14.92	20231108	7570	-48.61	20221215	3385	14.92	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
117	20231110	130943	57	100.00	KONEX			N	N	N	N		N	3890	0	3	0.00	0	0	0.00	0	0	0	4470	3310	3890	0.00	0.00	0	0	3890	3890	3890	3890	3890	3890	3890	10	580	500	2330	5	1	2006666	78	-2.48	5.46	12	0.00	-1569.00	713.00	7570	20221215	-48.61	3385	20231108	14.92	7480	-47.99	20230302	3385	14.92	20231108	7570	-48.61	20221215	3385	14.92	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
118	20231110	120949	57	100.00	KONEX			N	N	N	N		N	3890	0	3	0.00	0	0	0.00	0	0	0	4470	3310	3890	0.00	0.00	0	0	3890	3890	3890	3890	3890	3890	3890	10	580	500	2330	5	1	2006666	78	-2.48	5.46	12	0.00	-1569.00	713.00	7570	20221215	-48.61	3385	20231108	14.92	7480	-47.99	20230302	3385	14.92	20231108	7570	-48.61	20221215	3385	14.92	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
119	20231110	110932	57	100.00	KONEX			N	N	N	N		N	3890	0	3	0.00	0	0	0.00	0	0	0	4470	3310	3890	0.00	0.00	0	0	3890	3890	3890	3890	3890	3890	3890	10	580	500	2330	5	1	2006666	78	-2.48	5.46	12	0.00	-1569.00	713.00	7570	20221215	-48.61	3385	20231108	14.92	7480	-47.99	20230302	3385	14.92	20231108	7570	-48.61	20221215	3385	14.92	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
120	20231110	100942	57	100.00	KONEX			N	N	N	N		N	3890	0	3	0.00	0	0	0.00	0	0	0	4470	3310	3890	0.00	0.00	0	0	3890	3890	3890	3890	3890	3890	3890	10	580	500	2330	5	1	2006666	78	-2.48	5.46	12	0.00	-1569.00	713.00	7570	20221215	-48.61	3385	20231108	14.92	7480	-47.99	20230302	3385	14.92	20231108	7570	-48.61	20221215	3385	14.92	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
121	20231110	090926	57	100.00	KONEX			N	N	N	N		N	3890	0	3	0.00	0	0	0.00	0	0	0	4470	3310	3890	0.00	0.00	0	0	3890	3890	3890	3890	3890	3890	3890	10	580	500	2330	5	1	2006666	78	-2.48	5.46	12	0.00	-1569.00	713.00	7570	20221215	-48.61	3385	20231108	14.92	7480	-47.99	20230302	3385	14.92	20231108	7570	-48.61	20221215	3385	14.92	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
122	20231109	160920	57	100.00	KONEX			N	N	N	N		N	3890	505	1	14.92	3890	1	0.78	3890	3890	3890	3890	2880	3385	3890.00	0.00	0	0	4178	3781	3583	3186	2988	3682	3087	10	505	500	2030	5	1	2006666	78	-2.48	5.46	12	0.00	-1569.00	713.00	7570	20221215	-48.61	3385	20231108	14.92	7480	-47.99	20230302	3385	14.92	20231108	7570	-48.61	20221215	3385	14.92	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
123	20231109	150919	57	100.00	KONEX			N	N	N	N		N	3890	505	1	14.92	3890	1	0.78	3890	3890	3890	3890	2880	3385	3890.00	0.00	0	0	4178	3781	3583	3186	2988	3682	3087	10	505	500	2030	5	1	2006666	78	-2.48	5.46	12	0.00	-1569.00	713.00	7570	20221215	-48.61	3385	20231108	14.92	7480	-47.99	20230302	3385	14.92	20231108	7570	-48.61	20221215	3385	14.92	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
124	20231109	140916	57	100.00	KONEX			N	N	N	N		N	3890	505	1	14.92	3890	1	0.78	3890	3890	3890	3890	2880	3385	3890.00	0.00	0	0	4178	3781	3583	3186	2988	3682	3087	10	505	500	2030	5	1	2006666	78	-2.48	5.46	12	0.00	-1569.00	713.00	7570	20221215	-48.61	3385	20231108	14.92	7480	-47.99	20230302	3385	14.92	20231108	7570	-48.61	20221215	3385	14.92	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
125	20231109	130919	57	100.00	KONEX			N	N	N	N		N	3890	505	1	14.92	3890	1	0.78	3890	3890	3890	3890	2880	3385	3890.00	0.00	0	0	4178	3781	3583	3186	2988	3682	3087	10	505	500	2030	5	1	2006666	78	-2.48	5.46	12	0.00	-1569.00	713.00	7570	20221215	-48.61	3385	20231108	14.92	7480	-47.99	20230302	3385	14.92	20231108	7570	-48.61	20221215	3385	14.92	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
126	20231109	120923	57	100.00	KONEX			N	N	N	N		N	3890	505	1	14.92	3890	1	0.78	3890	3890	3890	3890	2880	3385	3890.00	0.00	0	0	4178	3781	3583	3186	2988	3682	3087	10	505	500	2030	5	1	2006666	78	-2.48	5.46	12	0.00	-1569.00	713.00	7570	20221215	-48.61	3385	20231108	14.92	7480	-47.99	20230302	3385	14.92	20231108	7570	-48.61	20221215	3385	14.92	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
127	20231109	110919	57	100.00	KONEX			N	N	N	N		N	3890	505	1	14.92	3890	1	0.78	3890	3890	3890	3890	2880	3385	3890.00	0.00	0	0	4178	3781	3583	3186	2988	3682	3087	10	505	500	2030	5	1	2006666	78	-2.48	5.46	12	0.00	-1569.00	713.00	7570	20221215	-48.61	3385	20231108	14.92	7480	-47.99	20230302	3385	14.92	20231108	7570	-48.61	20221215	3385	14.92	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
128	20231109	100913	57	100.00	KONEX			N	N	N	N		N	3890	505	1	14.92	3890	1	0.78	3890	3890	3890	3890	2880	3385	3890.00	0.00	0	0	4178	3781	3583	3186	2988	3682	3087	10	505	500	2030	5	1	2006666	78	-2.48	5.46	12	0.00	-1569.00	713.00	7570	20221215	-48.61	3385	20231108	14.92	7480	-47.99	20230302	3385	14.92	20231108	7570	-48.61	20221215	3385	14.92	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
129	20231109	090920	57	100.00	KONEX			N	N	N	N		N	3385	0	3	0.00	0	0	0.00	0	0	0	3890	2880	3385	0.00	0.00	0	0	4178	3781	3583	3186	2988	3682	3087	10	505	500	2030	5	1	2006666	68	-2.16	4.75	12	0.00	-1569.00	713.00	7570	20221215	-55.28	3385	20231108	0.00	7480	-54.75	20230302	3385	0.00	20231108	7570	-55.28	20221215	3385	0.00	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
130	20231108	160912	57	100.00	KONEX	신저가		N	N	N	N		N	3385	-595	4	-14.95	451080	128	0.00	3980	3980	3385	4575	3385	3980	3524.06	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	68	-2.16	4.75	12	0.01	-1569.00	713.00	7570	20221215	-55.28	3385	20231108	0.00	7480	-54.75	20230302	3385	0.00	20231108	7570	-55.28	20221215	3385	0.00	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
131	20231108	150917	57	100.00	KONEX	신저가		N	N	N	N		N	3385	-595	4	-14.95	451080	128	0.00	3980	3980	3385	4575	3385	3980	3524.06	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	68	-2.16	4.75	12	0.01	-1569.00	713.00	7570	20221215	-55.28	3385	20231108	0.00	7480	-54.75	20230302	3385	0.00	20231108	7570	-55.28	20221215	3385	0.00	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
132	20231108	140911	57	100.00	KONEX	신저가		N	N	N	N		N	3385	-595	4	-14.95	451080	128	0.00	3980	3980	3385	4575	3385	3980	3524.06	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	68	-2.16	4.75	12	0.01	-1569.00	713.00	7570	20221215	-55.28	3385	20231108	0.00	7480	-54.75	20230302	3385	0.00	20231108	7570	-55.28	20221215	3385	0.00	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
133	20231108	130909	57	100.00	KONEX	신저가		N	N	N	N		N	3385	-595	4	-14.95	451080	128	0.00	3980	3980	3385	4575	3385	3980	3524.06	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	68	-2.16	4.75	12	0.01	-1569.00	713.00	7570	20221215	-55.28	3385	20231108	0.00	7480	-54.75	20230302	3385	0.00	20231108	7570	-55.28	20221215	3385	0.00	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
134	20231108	120906	57	100.00	KONEX	신저가		N	N	N	N		N	3385	-595	4	-14.95	451080	128	0.00	3980	3980	3385	4575	3385	3980	3524.06	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	68	-2.16	4.75	12	0.01	-1569.00	713.00	7570	20221215	-55.28	3385	20231108	0.00	7480	-54.75	20230302	3385	0.00	20231108	7570	-55.28	20221215	3385	0.00	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
135	20231108	110913	57	100.00	KONEX	신저가		N	N	N	N		N	3385	-595	4	-14.95	451080	128	0.00	3980	3980	3385	4575	3385	3980	3524.06	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	68	-2.16	4.75	12	0.01	-1569.00	713.00	7570	20221215	-55.28	3385	20231108	0.00	7480	-54.75	20230302	3385	0.00	20231108	7570	-55.28	20221215	3385	0.00	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
136	20231108	100912	57	100.00	KONEX	신저가		N	N	N	N		N	3385	-595	4	-14.95	451080	128	0.00	3980	3980	3385	4575	3385	3980	3524.06	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	68	-2.16	4.75	12	0.01	-1569.00	713.00	7570	20221215	-55.28	3385	20231108	0.00	7480	-54.75	20230302	3385	0.00	20231108	7570	-55.28	20221215	3385	0.00	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
137	20231108	090908	57	100.00	KONEX	신저가		N	N	N	N		N	3385	-595	4	-14.95	106680	28	0.00	3980	3980	3385	4575	3385	3980	3810.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	10	595	500	2380	5	1	2006666	68	-2.16	4.75	12	0.00	-1569.00	713.00	7570	20221215	-55.28	3385	20231108	0.00	7480	-54.75	20230302	3385	0.00	20231108	7570	-55.28	20221215	3385	0.00	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
138	20231107	160911	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	3986	3982	3981	3977	3976	3982	3977	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3400	20230919	17.06	7480	-46.79	20230302	3400	17.06	20230919	7570	-47.42	20221215	3400	17.06	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
139	20231107	150913	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	3986	3982	3981	3977	3976	3982	3977	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3400	20230919	17.06	7480	-46.79	20230302	3400	17.06	20230919	7570	-47.42	20221215	3400	17.06	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
140	20231107	140915	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	3986	3982	3981	3977	3976	3982	3977	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3400	20230919	17.06	7480	-46.79	20230302	3400	17.06	20230919	7570	-47.42	20221215	3400	17.06	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
141	20231107	130914	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	3986	3982	3981	3977	3976	3982	3977	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3400	20230919	17.06	7480	-46.79	20230302	3400	17.06	20230919	7570	-47.42	20221215	3400	17.06	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
142	20231107	120910	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	3986	3982	3981	3977	3976	3982	3977	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3400	20230919	17.06	7480	-46.79	20230302	3400	17.06	20230919	7570	-47.42	20221215	3400	17.06	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
143	20231107	110909	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	3986	3982	3981	3977	3976	3982	3977	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3400	20230919	17.06	7480	-46.79	20230302	3400	17.06	20230919	7570	-47.42	20221215	3400	17.06	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
144	20231107	100921	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	3986	3982	3981	3977	3976	3982	3977	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3400	20230919	17.06	7480	-46.79	20230302	3400	17.06	20230919	7570	-47.42	20221215	3400	17.06	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
145	20231107	090857	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	3986	3982	3981	3977	3976	3982	3977	10	595	500	2380	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3400	20230919	17.06	7480	-46.79	20230302	3400	17.06	20230919	7570	-47.42	20221215	3400	17.06	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
146	20231106	160850	57	100.00	KONEX			N	N	N	N		N	3980	-10	5	-0.25	318650	80	400.00	3985	3985	3980	4585	3395	3990	3983.12	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	10	595	500	2390	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3400	20230919	17.06	7480	-46.79	20230302	3400	17.06	20230919	7570	-47.42	20221215	3400	17.06	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
147	20231106	150855	57	100.00	KONEX			N	N	N	N		N	3980	-10	5	-0.25	318650	80	400.00	3985	3985	3980	4585	3395	3990	3983.12	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	10	595	500	2390	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3400	20230919	17.06	7480	-46.79	20230302	3400	17.06	20230919	7570	-47.42	20221215	3400	17.06	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
148	20231106	140851	57	100.00	KONEX			N	N	N	N		N	3980	-10	5	-0.25	318650	80	400.00	3985	3985	3980	4585	3395	3990	3983.12	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	10	595	500	2390	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	3400	20230919	17.06	7480	-46.79	20230302	3400	17.06	20230919	7570	-47.42	20221215	3400	17.06	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
149	20231106	130859	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	199250	50	250.00	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	10	595	500	2390	5	1	2006666	80	-2.54	5.59	12	0.00	-1569.00	713.00	7570	20221215	-47.36	3400	20230919	17.21	7480	-46.72	20230302	3400	17.21	20230919	7570	-47.36	20221215	3400	17.21	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
150	20231106	120856	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	199250	50	250.00	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	10	595	500	2390	5	1	2006666	80	-2.54	5.59	12	0.00	-1569.00	713.00	7570	20221215	-47.36	3400	20230919	17.21	7480	-46.72	20230302	3400	17.21	20230919	7570	-47.36	20221215	3400	17.21	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
151	20231106	110854	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	79700	20	100.00	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	10	595	500	2390	5	1	2006666	80	-2.54	5.59	12	0.00	-1569.00	713.00	7570	20221215	-47.36	3400	20230919	17.21	7480	-46.72	20230302	3400	17.21	20230919	7570	-47.36	20221215	3400	17.21	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
152	20231106	100829	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	79700	20	100.00	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	10	595	500	2390	5	1	2006666	80	-2.54	5.59	12	0.00	-1569.00	713.00	7570	20221215	-47.36	3400	20230919	17.21	7480	-46.72	20230302	3400	17.21	20230919	7570	-47.36	20221215	3400	17.21	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
153	20231106	090854	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	10	595	500	2390	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	3400	20230919	17.35	7480	-46.66	20230302	3400	17.35	20230919	7570	-47.29	20221215	3400	17.35	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
154	20231103	160844	57	100.00	KONEX			N	N	N	N		N	3990	-5	5	-0.13	79800	20	0.00	3990	3990	3990	4590	3400	3995	3990.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	3400	20230919	17.35	7480	-46.66	20230302	3400	17.35	20230919	7570	-47.29	20221215	3400	17.35	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
155	20231103	150839	57	100.00	KONEX			N	N	N	N		N	3990	-5	5	-0.13	79800	20	0.00	3990	3990	3990	4590	3400	3995	3990.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	3400	20230919	17.35	7480	-46.66	20230302	3400	17.35	20230919	7570	-47.29	20221215	3400	17.35	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
156	20231103	140839	57	100.00	KONEX			N	N	N	N		N	3990	-5	5	-0.13	79800	20	0.00	3990	3990	3990	4590	3400	3995	3990.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	3400	20230919	17.35	7480	-46.66	20230302	3400	17.35	20230919	7570	-47.29	20221215	3400	17.35	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
157	20231103	130840	57	100.00	KONEX			N	N	N	N		N	3990	-5	5	-0.13	79800	20	0.00	3990	3990	3990	4590	3400	3995	3990.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	3400	20230919	17.35	7480	-46.66	20230302	3400	17.35	20230919	7570	-47.29	20221215	3400	17.35	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
158	20231103	120838	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
159	20231103	110847	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
160	20231103	100829	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
161	20231103	090835	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.23	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
162	20231102	160834	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
163	20231102	150843	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
164	20231102	140829	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
165	20231102	130834	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
166	20231102	120831	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
167	20231102	110829	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
168	20231102	100831	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
169	20231102	090836	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
170	20231101	160827	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
171	20231101	150828	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
172	20231101	140821	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
173	20231101	130828	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
174	20231101	120847	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
175	20231101	110853	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
176	20231101	100842	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
177	20231101	090842	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	10	595	500	2390	5	1	2006666	80	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7570	-47.23	20221215	3400	17.50	20230919	0.00	N	236030	500	10 억		0	N	N	0	N	00	N