KissMeData/308700/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	161207	57	100.00	KONEX			N	N	N	N		N	592	-3	5	-0.50	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	695	644	568	517	441	607	480	4	89	100	350	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-17.78	140	20230810	322.86	720	-17.78	20230116	140	322.86	20230810	720	-17.78	20230116	140	322.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
3	20231130	151205	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	695	644	568	517	441	607	480	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	720	20230116	-17.36	140	20230810	325.00	720	-17.36	20230116	140	325.00	20230810	720	-17.36	20230116	140	325.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
4	20231130	141203	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	695	644	568	517	441	607	480	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	720	20230116	-17.36	140	20230810	325.00	720	-17.36	20230116	140	325.00	20230810	720	-17.36	20230116	140	325.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
5	20231130	131201	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	695	644	568	517	441	607	480	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	720	20230116	-17.36	140	20230810	325.00	720	-17.36	20230116	140	325.00	20230810	720	-17.36	20230116	140	325.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
6	20231130	121216	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	695	644	568	517	441	607	480	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	720	20230116	-17.36	140	20230810	325.00	720	-17.36	20230116	140	325.00	20230810	720	-17.36	20230116	140	325.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
7	20231130	111209	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	695	644	568	517	441	607	480	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	720	20230116	-17.36	140	20230810	325.00	720	-17.36	20230116	140	325.00	20230810	720	-17.36	20230116	140	325.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
8	20231130	101202	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	695	644	568	517	441	607	480	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	720	20230116	-17.36	140	20230810	325.00	720	-17.36	20230116	140	325.00	20230810	720	-17.36	20230116	140	325.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
9	20231130	091202	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	695	644	568	517	441	607	480	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	720	20230116	-17.36	140	20230810	325.00	720	-17.36	20230116	140	325.00	20230810	720	-17.36	20230116	140	325.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
10	20231129	161156	57	100.00	KONEX			N	N	N	N		N	595	17	2	2.94	74296	125	0.00	619	619	492	664	492	578	594.37	0.00	0	0	578	578	578	578	578	578	578	4	86	100	340	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	720	20230116	-17.36	140	20230810	325.00	720	-17.36	20230116	140	325.00	20230810	720	-17.36	20230116	140	325.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
11	20231129	151208	57	100.00	KONEX			N	N	N	N		N	595	17	2	2.94	74296	125	0.00	619	619	492	664	492	578	594.37	0.00	0	0	578	578	578	578	578	578	578	4	86	100	340	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	720	20230116	-17.36	140	20230810	325.00	720	-17.36	20230116	140	325.00	20230810	720	-17.36	20230116	140	325.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
12	20231129	141200	57	100.00	KONEX			N	N	N	N		N	619	41	2	7.09	619	1	0.00	619	619	619	664	492	578	619.00	0.00	0	0	578	578	578	578	578	578	578	4	86	100	340	1	1	4000000	25	-1.47	1.30	12	0.00	-422.00	477.00	720	20230116	-14.03	140	20230810	342.14	720	-14.03	20230116	140	342.14	20230810	720	-14.03	20230116	140	342.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
13	20231129	131202	57	100.00	KONEX			N	N	N	N		N	619	41	2	7.09	619	1	0.00	619	619	619	664	492	578	619.00	0.00	0	0	578	578	578	578	578	578	578	4	86	100	340	1	1	4000000	25	-1.47	1.30	12	0.00	-422.00	477.00	720	20230116	-14.03	140	20230810	342.14	720	-14.03	20230116	140	342.14	20230810	720	-14.03	20230116	140	342.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
14	20231129	121204	57	100.00	KONEX			N	N	N	N		N	619	41	2	7.09	619	1	0.00	619	619	619	664	492	578	619.00	0.00	0	0	578	578	578	578	578	578	578	4	86	100	340	1	1	4000000	25	-1.47	1.30	12	0.00	-422.00	477.00	720	20230116	-14.03	140	20230810	342.14	720	-14.03	20230116	140	342.14	20230810	720	-14.03	20230116	140	342.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
15	20231129	111203	57	100.00	KONEX			N	N	N	N		N	619	41	2	7.09	619	1	0.00	619	619	619	664	492	578	619.00	0.00	0	0	578	578	578	578	578	578	578	4	86	100	340	1	1	4000000	25	-1.47	1.30	12	0.00	-422.00	477.00	720	20230116	-14.03	140	20230810	342.14	720	-14.03	20230116	140	342.14	20230810	720	-14.03	20230116	140	342.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
16	20231129	101201	57	100.00	KONEX			N	N	N	N		N	619	41	2	7.09	619	1	0.00	619	619	619	664	492	578	619.00	0.00	0	0	578	578	578	578	578	578	578	4	86	100	340	1	1	4000000	25	-1.47	1.30	12	0.00	-422.00	477.00	720	20230116	-14.03	140	20230810	342.14	720	-14.03	20230116	140	342.14	20230810	720	-14.03	20230116	140	342.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
17	20231129	091156	57	100.00	KONEX			N	N	N	N		N	578	0	3	0.00	0	0	0.00	0	0	0	664	492	578	0.00	0.00	0	0	578	578	578	578	578	578	578	4	86	100	340	1	1	4000000	23	-1.37	1.21	12	0.00	-422.00	477.00	720	20230116	-19.72	140	20230810	312.86	720	-19.72	20230116	140	312.86	20230810	720	-19.72	20230116	140	312.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
18	20231128	161156	57	100.00	KONEX			N	N	N	N		N	578	-102	4	-15.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	4	102	100	400	1	1	4000000	23	-1.37	1.21	12	0.00	-422.00	477.00	720	20230116	-19.72	140	20230810	312.86	720	-19.72	20230116	140	312.86	20230810	720	-19.72	20230116	140	312.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
19	20231128	151036	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	4	102	100	400	1	1	4000000	27	-1.61	1.43	12	0.00	-422.00	477.00	720	20230116	-5.56	140	20230810	385.71	720	-5.56	20230116	140	385.71	20230810	720	-5.56	20230116	140	385.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
20	20231128	141156	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	4	102	100	400	1	1	4000000	27	-1.61	1.43	12	0.00	-422.00	477.00	720	20230116	-5.56	140	20230810	385.71	720	-5.56	20230116	140	385.71	20230810	720	-5.56	20230116	140	385.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
21	20231128	131148	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	4	102	100	400	1	1	4000000	27	-1.61	1.43	12	0.00	-422.00	477.00	720	20230116	-5.56	140	20230810	385.71	720	-5.56	20230116	140	385.71	20230810	720	-5.56	20230116	140	385.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
22	20231128	121155	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	4	102	100	400	1	1	4000000	27	-1.61	1.43	12	0.00	-422.00	477.00	720	20230116	-5.56	140	20230810	385.71	720	-5.56	20230116	140	385.71	20230810	720	-5.56	20230116	140	385.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
23	20231128	111155	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	4	102	100	400	1	1	4000000	27	-1.61	1.43	12	0.00	-422.00	477.00	720	20230116	-5.56	140	20230810	385.71	720	-5.56	20230116	140	385.71	20230810	720	-5.56	20230116	140	385.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
24	20231128	101150	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	4	102	100	400	1	1	4000000	27	-1.61	1.43	12	0.00	-422.00	477.00	720	20230116	-5.56	140	20230810	385.71	720	-5.56	20230116	140	385.71	20230810	720	-5.56	20230116	140	385.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
25	20231128	091151	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	4	102	100	400	1	1	4000000	27	-1.61	1.43	12	0.00	-422.00	477.00	720	20230116	-5.56	140	20230810	385.71	720	-5.56	20230116	140	385.71	20230810	720	-5.56	20230116	140	385.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
26	20231127	161142	57	100.00	KONEX			N	N	N	N		N	680	61	2	9.85	680	1	33.33	680	680	680	711	527	619	680.00	0.00	0	0	624	621	620	617	616	621	617	4	92	100	370	1	1	4000000	27	-1.61	1.43	12	0.00	-422.00	477.00	720	20230116	-5.56	140	20230810	385.71	720	-5.56	20230116	140	385.71	20230810	720	-5.56	20230116	140	385.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
27	20231127	151156	57	100.00	KONEX			N	N	N	N		N	680	61	2	9.85	680	1	33.33	680	680	680	711	527	619	680.00	0.00	0	0	624	621	620	617	616	621	617	4	92	100	370	1	1	4000000	27	-1.61	1.43	12	0.00	-422.00	477.00	720	20230116	-5.56	140	20230810	385.71	720	-5.56	20230116	140	385.71	20230810	720	-5.56	20230116	140	385.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
28	20231127	141152	57	100.00	KONEX			N	N	N	N		N	680	61	2	9.85	680	1	33.33	680	680	680	711	527	619	680.00	0.00	0	0	624	621	620	617	616	621	617	4	92	100	370	1	1	4000000	27	-1.61	1.43	12	0.00	-422.00	477.00	720	20230116	-5.56	140	20230810	385.71	720	-5.56	20230116	140	385.71	20230810	720	-5.56	20230116	140	385.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
29	20231127	131155	57	100.00	KONEX			N	N	N	N		N	680	61	2	9.85	680	1	33.33	680	680	680	711	527	619	680.00	0.00	0	0	624	621	620	617	616	621	617	4	92	100	370	1	1	4000000	27	-1.61	1.43	12	0.00	-422.00	477.00	720	20230116	-5.56	140	20230810	385.71	720	-5.56	20230116	140	385.71	20230810	720	-5.56	20230116	140	385.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
30	20231127	121200	57	100.00	KONEX			N	N	N	N		N	680	61	2	9.85	680	1	33.33	680	680	680	711	527	619	680.00	0.00	0	0	624	621	620	617	616	621	617	4	92	100	370	1	1	4000000	27	-1.61	1.43	12	0.00	-422.00	477.00	720	20230116	-5.56	140	20230810	385.71	720	-5.56	20230116	140	385.71	20230810	720	-5.56	20230116	140	385.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
31	20231127	111141	57	100.00	KONEX			N	N	N	N		N	680	61	2	9.85	680	1	33.33	680	680	680	711	527	619	680.00	0.00	0	0	624	621	620	617	616	621	617	4	92	100	370	1	1	4000000	27	-1.61	1.43	12	0.00	-422.00	477.00	720	20230116	-5.56	140	20230810	385.71	720	-5.56	20230116	140	385.71	20230810	720	-5.56	20230116	140	385.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
32	20231127	101138	57	100.00	KONEX			N	N	N	N		N	680	61	2	9.85	680	1	33.33	680	680	680	711	527	619	680.00	0.00	0	0	624	621	620	617	616	621	617	4	92	100	370	1	1	4000000	27	-1.61	1.43	12	0.00	-422.00	477.00	720	20230116	-5.56	140	20230810	385.71	720	-5.56	20230116	140	385.71	20230810	720	-5.56	20230116	140	385.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
33	20231127	091142	57	100.00	KONEX			N	N	N	N		N	680	61	2	9.85	680	1	33.33	680	680	680	711	527	619	680.00	0.00	0	0	624	621	620	617	616	621	617	4	92	100	370	1	1	4000000	27	-1.61	1.43	12	0.00	-422.00	477.00	720	20230116	-5.56	140	20230810	385.71	720	-5.56	20230116	140	385.71	20230810	720	-5.56	20230116	140	385.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
34	20231124	161135	57	100.00	KONEX			N	N	N	N		N	619	77	2	14.21	1865	3	12.00	623	623	619	623	461	542	621.67	0.00	0	0	542	542	542	542	542	542	542	4	81	100	320	1	1	4000000	25	-1.47	1.30	12	0.00	-422.00	477.00	720	20230116	-14.03	140	20230810	342.14	720	-14.03	20230116	140	342.14	20230810	720	-14.03	20230116	140	342.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
35	20231124	151144	57	100.00	KONEX			N	N	N	N		N	619	77	2	14.21	1865	3	12.00	623	623	619	623	461	542	621.67	0.00	0	0	542	542	542	542	542	542	542	4	81	100	320	1	1	4000000	25	-1.47	1.30	12	0.00	-422.00	477.00	720	20230116	-14.03	140	20230810	342.14	720	-14.03	20230116	140	342.14	20230810	720	-14.03	20230116	140	342.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
36	20231124	141141	57	100.00	KONEX			N	N	N	N		N	619	77	2	14.21	1865	3	12.00	623	623	619	623	461	542	621.67	0.00	0	0	542	542	542	542	542	542	542	4	81	100	320	1	1	4000000	25	-1.47	1.30	12	0.00	-422.00	477.00	720	20230116	-14.03	140	20230810	342.14	720	-14.03	20230116	140	342.14	20230810	720	-14.03	20230116	140	342.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
37	20231124	131137	57	100.00	KONEX			N	N	N	N		N	619	77	2	14.21	1865	3	12.00	623	623	619	623	461	542	621.67	0.00	0	0	542	542	542	542	542	542	542	4	81	100	320	1	1	4000000	25	-1.47	1.30	12	0.00	-422.00	477.00	720	20230116	-14.03	140	20230810	342.14	720	-14.03	20230116	140	342.14	20230810	720	-14.03	20230116	140	342.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
38	20231124	121145	57	100.00	KONEX			N	N	N	N		N	619	77	2	14.21	1865	3	12.00	623	623	619	623	461	542	621.67	0.00	0	0	542	542	542	542	542	542	542	4	81	100	320	1	1	4000000	25	-1.47	1.30	12	0.00	-422.00	477.00	720	20230116	-14.03	140	20230810	342.14	720	-14.03	20230116	140	342.14	20230810	720	-14.03	20230116	140	342.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
39	20231124	111140	57	100.00	KONEX			N	N	N	N		N	619	77	2	14.21	1865	3	12.00	623	623	619	623	461	542	621.67	0.00	0	0	542	542	542	542	542	542	542	4	81	100	320	1	1	4000000	25	-1.47	1.30	12	0.00	-422.00	477.00	720	20230116	-14.03	140	20230810	342.14	720	-14.03	20230116	140	342.14	20230810	720	-14.03	20230116	140	342.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
40	20231124	101143	57	100.00	KONEX			N	N	N	N		N	623	81	1	14.94	1246	2	8.00	623	623	623	623	461	542	623.00	0.00	0	0	542	542	542	542	542	542	542	4	81	100	320	1	1	4000000	25	-1.48	1.31	12	0.00	-422.00	477.00	720	20230116	-13.47	140	20230810	345.00	720	-13.47	20230116	140	345.00	20230810	720	-13.47	20230116	140	345.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
41	20231124	091136	57	100.00	KONEX			N	N	N	N		N	623	81	1	14.94	1246	2	8.00	623	623	623	623	461	542	623.00	0.00	0	0	542	542	542	542	542	542	542	4	81	100	320	1	1	4000000	25	-1.48	1.31	12	0.00	-422.00	477.00	720	20230116	-13.47	140	20230810	345.00	720	-13.47	20230116	140	345.00	20230810	720	-13.47	20230116	140	345.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
42	20231123	161121	57	100.00	KONEX			N	N	N	N		N	542	-3	5	-0.55	13550	25	0.00	542	542	542	626	464	545	542.00	0.00	0	0	545	545	545	545	545	545	545	4	81	100	320	1	1	4000000	22	-1.28	1.14	12	0.00	-422.00	477.00	720	20230116	-24.72	140	20230810	287.14	720	-24.72	20230116	140	287.14	20230810	720	-24.72	20230116	140	287.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
43	20231123	151200	57	100.00	KONEX			N	N	N	N		N	542	-3	5	-0.55	13550	25	0.00	542	542	542	626	464	545	542.00	0.00	0	0	545	545	545	545	545	545	545	4	81	100	320	1	1	4000000	22	-1.28	1.14	12	0.00	-422.00	477.00	720	20230116	-24.72	140	20230810	287.14	720	-24.72	20230116	140	287.14	20230810	720	-24.72	20230116	140	287.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
44	20231123	141201	57	100.00	KONEX			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	626	464	545	0.00	0.00	0	0	545	545	545	545	545	545	545	4	81	100	320	1	1	4000000	22	-1.29	1.14	12	0.00	-422.00	477.00	720	20230116	-24.31	140	20230810	289.29	720	-24.31	20230116	140	289.29	20230810	720	-24.31	20230116	140	289.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
45	20231123	131158	57	100.00	KONEX			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	626	464	545	0.00	0.00	0	0	545	545	545	545	545	545	545	4	81	100	320	1	1	4000000	22	-1.29	1.14	12	0.00	-422.00	477.00	720	20230116	-24.31	140	20230810	289.29	720	-24.31	20230116	140	289.29	20230810	720	-24.31	20230116	140	289.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
46	20231123	121139	57	100.00	KONEX			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	626	464	545	0.00	0.00	0	0	545	545	545	545	545	545	545	4	81	100	320	1	1	4000000	22	-1.29	1.14	12	0.00	-422.00	477.00	720	20230116	-24.31	140	20230810	289.29	720	-24.31	20230116	140	289.29	20230810	720	-24.31	20230116	140	289.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
47	20231123	111210	57	100.00	KONEX			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	626	464	545	0.00	0.00	0	0	545	545	545	545	545	545	545	4	81	100	320	1	1	4000000	22	-1.29	1.14	12	0.00	-422.00	477.00	720	20230116	-24.31	140	20230810	289.29	720	-24.31	20230116	140	289.29	20230810	720	-24.31	20230116	140	289.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
48	20231123	101144	57	100.00	KONEX			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	626	464	545	0.00	0.00	0	0	545	545	545	545	545	545	545	4	81	100	320	1	1	4000000	22	-1.29	1.14	12	0.00	-422.00	477.00	720	20230116	-24.31	140	20230810	289.29	720	-24.31	20230116	140	289.29	20230810	720	-24.31	20230116	140	289.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
49	20231123	091139	57	100.00	KONEX			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	626	464	545	0.00	0.00	0	0	545	545	545	545	545	545	545	4	81	100	320	1	1	4000000	22	-1.29	1.14	12	0.00	-422.00	477.00	720	20230116	-24.31	140	20230810	289.29	720	-24.31	20230116	140	289.29	20230810	720	-24.31	20230116	140	289.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
50	20231122	161057	57	100.00	KONEX			N	N	N	N		N	545	-96	4	-14.98	0	0	0.00	0	0	0	737	545	641	0.00	0.00	0	0	641	641	641	641	641	641	641	4	96	100	380	1	1	4000000	22	-1.29	1.14	12	0.00	-422.00	477.00	720	20230116	-24.31	140	20230810	289.29	720	-24.31	20230116	140	289.29	20230810	720	-24.31	20230116	140	289.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
51	20231122	151120	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	0	0	0.00	0	0	0	737	545	641	0.00	0.00	0	0	641	641	641	641	641	641	641	4	96	100	380	1	1	4000000	26	-1.52	1.34	12	0.00	-422.00	477.00	720	20230116	-10.97	140	20230810	357.86	720	-10.97	20230116	140	357.86	20230810	720	-10.97	20230116	140	357.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
52	20231122	141111	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	0	0	0.00	0	0	0	737	545	641	0.00	0.00	0	0	641	641	641	641	641	641	641	4	96	100	380	1	1	4000000	26	-1.52	1.34	12	0.00	-422.00	477.00	720	20230116	-10.97	140	20230810	357.86	720	-10.97	20230116	140	357.86	20230810	720	-10.97	20230116	140	357.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
53	20231122	131149	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	0	0	0.00	0	0	0	737	545	641	0.00	0.00	0	0	641	641	641	641	641	641	641	4	96	100	380	1	1	4000000	26	-1.52	1.34	12	0.00	-422.00	477.00	720	20230116	-10.97	140	20230810	357.86	720	-10.97	20230116	140	357.86	20230810	720	-10.97	20230116	140	357.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
54	20231122	121154	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	0	0	0.00	0	0	0	737	545	641	0.00	0.00	0	0	641	641	641	641	641	641	641	4	96	100	380	1	1	4000000	26	-1.52	1.34	12	0.00	-422.00	477.00	720	20230116	-10.97	140	20230810	357.86	720	-10.97	20230116	140	357.86	20230810	720	-10.97	20230116	140	357.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
55	20231122	111244	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	0	0	0.00	0	0	0	737	545	641	0.00	0.00	0	0	641	641	641	641	641	641	641	4	96	100	380	1	1	4000000	26	-1.52	1.34	12	0.00	-422.00	477.00	720	20230116	-10.97	140	20230810	357.86	720	-10.97	20230116	140	357.86	20230810	720	-10.97	20230116	140	357.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
56	20231122	101205	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	0	0	0.00	0	0	0	737	545	641	0.00	0.00	0	0	641	641	641	641	641	641	641	4	96	100	380	1	1	4000000	26	-1.52	1.34	12	0.00	-422.00	477.00	720	20230116	-10.97	140	20230810	357.86	720	-10.97	20230116	140	357.86	20230810	720	-10.97	20230116	140	357.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
57	20231122	091114	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	0	0	0.00	0	0	0	737	545	641	0.00	0.00	0	0	641	641	641	641	641	641	641	4	96	100	380	1	1	4000000	26	-1.52	1.34	12	0.00	-422.00	477.00	720	20230116	-10.97	140	20230810	357.86	720	-10.97	20230116	140	357.86	20230810	720	-10.97	20230116	140	357.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
58	20231121	161111	57	100.00	KONEX			N	N	N	N		N	641	-3	5	-0.47	641	1	0.84	641	641	641	740	548	644	641.00	0.00	0	0	648	646	645	643	642	645	642	4	96	100	380	1	1	4000000	26	-1.52	1.34	12	0.00	-422.00	477.00	720	20230116	-10.97	140	20230810	357.86	720	-10.97	20230116	140	357.86	20230810	720	-10.97	20230116	140	357.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
59	20231121	151116	57	100.00	KONEX			N	N	N	N		N	641	-3	5	-0.47	641	1	0.84	641	641	641	740	548	644	641.00	0.00	0	0	648	646	645	643	642	645	642	4	96	100	380	1	1	4000000	26	-1.52	1.34	12	0.00	-422.00	477.00	720	20230116	-10.97	140	20230810	357.86	720	-10.97	20230116	140	357.86	20230810	720	-10.97	20230116	140	357.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
60	20231121	141059	57	100.00	KONEX			N	N	N	N		N	641	-3	5	-0.47	641	1	0.84	641	641	641	740	548	644	641.00	0.00	0	0	648	646	645	643	642	645	642	4	96	100	380	1	1	4000000	26	-1.52	1.34	12	0.00	-422.00	477.00	720	20230116	-10.97	140	20230810	357.86	720	-10.97	20230116	140	357.86	20230810	720	-10.97	20230116	140	357.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
61	20231121	131049	57	100.00	KONEX			N	N	N	N		N	641	-3	5	-0.47	641	1	0.84	641	641	641	740	548	644	641.00	0.00	0	0	648	646	645	643	642	645	642	4	96	100	380	1	1	4000000	26	-1.52	1.34	12	0.00	-422.00	477.00	720	20230116	-10.97	140	20230810	357.86	720	-10.97	20230116	140	357.86	20230810	720	-10.97	20230116	140	357.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
62	20231121	121051	57	100.00	KONEX			N	N	N	N		N	641	-3	5	-0.47	641	1	0.84	641	641	641	740	548	644	641.00	0.00	0	0	648	646	645	643	642	645	642	4	96	100	380	1	1	4000000	26	-1.52	1.34	12	0.00	-422.00	477.00	720	20230116	-10.97	140	20230810	357.86	720	-10.97	20230116	140	357.86	20230810	720	-10.97	20230116	140	357.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
63	20231121	111044	57	100.00	KONEX			N	N	N	N		N	641	-3	5	-0.47	641	1	0.84	641	641	641	740	548	644	641.00	0.00	0	0	648	646	645	643	642	645	642	4	96	100	380	1	1	4000000	26	-1.52	1.34	12	0.00	-422.00	477.00	720	20230116	-10.97	140	20230810	357.86	720	-10.97	20230116	140	357.86	20230810	720	-10.97	20230116	140	357.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
64	20231121	101018	57	100.00	KONEX			N	N	N	N		N	641	-3	5	-0.47	641	1	0.84	641	641	641	740	548	644	641.00	0.00	0	0	648	646	645	643	642	645	642	4	96	100	380	1	1	4000000	26	-1.52	1.34	12	0.00	-422.00	477.00	720	20230116	-10.97	140	20230810	357.86	720	-10.97	20230116	140	357.86	20230810	720	-10.97	20230116	140	357.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
65	20231121	091036	57	100.00	KONEX			N	N	N	N		N	644	0	3	0.00	0	0	0.00	0	0	0	740	548	644	0.00	0.00	0	0	648	646	645	643	642	645	642	4	96	100	380	1	1	4000000	26	-1.53	1.35	12	0.00	-422.00	477.00	720	20230116	-10.56	140	20230810	360.00	720	-10.56	20230116	140	360.00	20230810	720	-10.56	20230116	140	360.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
66	20231120	161041	57	100.00	KONEX			N	N	N	N		N	644	81	2	14.39	76765	119	11900.00	647	647	644	647	479	563	645.08	0.00	0	0	563	563	563	563	563	563	563	4	84	100	330	1	1	4000000	26	-1.53	1.35	12	0.00	-422.00	477.00	720	20230116	-10.56	140	20230810	360.00	720	-10.56	20230116	140	360.00	20230810	720	-10.56	20230116	140	360.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
67	20231120	151051	57	100.00	KONEX			N	N	N	N		N	644	81	2	14.39	76765	119	11900.00	647	647	644	647	479	563	645.08	0.00	0	0	563	563	563	563	563	563	563	4	84	100	330	1	1	4000000	26	-1.53	1.35	12	0.00	-422.00	477.00	720	20230116	-10.56	140	20230810	360.00	720	-10.56	20230116	140	360.00	20230810	720	-10.56	20230116	140	360.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
68	20231120	141051	57	100.00	KONEX			N	N	N	N		N	644	81	2	14.39	76765	119	11900.00	647	647	644	647	479	563	645.08	0.00	0	0	563	563	563	563	563	563	563	4	84	100	330	1	1	4000000	26	-1.53	1.35	12	0.00	-422.00	477.00	720	20230116	-10.56	140	20230810	360.00	720	-10.56	20230116	140	360.00	20230810	720	-10.56	20230116	140	360.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
69	20231120	131045	57	100.00	KONEX			N	N	N	N		N	644	81	2	14.39	76765	119	11900.00	647	647	644	647	479	563	645.08	0.00	0	0	563	563	563	563	563	563	563	4	84	100	330	1	1	4000000	26	-1.53	1.35	12	0.00	-422.00	477.00	720	20230116	-10.56	140	20230810	360.00	720	-10.56	20230116	140	360.00	20230810	720	-10.56	20230116	140	360.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
70	20231120	121048	57	100.00	KONEX			N	N	N	N		N	644	81	2	14.39	76765	119	11900.00	647	647	644	647	479	563	645.08	0.00	0	0	563	563	563	563	563	563	563	4	84	100	330	1	1	4000000	26	-1.53	1.35	12	0.00	-422.00	477.00	720	20230116	-10.56	140	20230810	360.00	720	-10.56	20230116	140	360.00	20230810	720	-10.56	20230116	140	360.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
71	20231120	111041	57	100.00	KONEX			N	N	N	N		N	644	81	2	14.39	76765	119	11900.00	647	647	644	647	479	563	645.08	0.00	0	0	563	563	563	563	563	563	563	4	84	100	330	1	1	4000000	26	-1.53	1.35	12	0.00	-422.00	477.00	720	20230116	-10.56	140	20230810	360.00	720	-10.56	20230116	140	360.00	20230810	720	-10.56	20230116	140	360.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
72	20231120	101039	57	100.00	KONEX			N	N	N	N		N	644	81	2	14.39	76765	119	11900.00	647	647	644	647	479	563	645.08	0.00	0	0	563	563	563	563	563	563	563	4	84	100	330	1	1	4000000	26	-1.53	1.35	12	0.00	-422.00	477.00	720	20230116	-10.56	140	20230810	360.00	720	-10.56	20230116	140	360.00	20230810	720	-10.56	20230116	140	360.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
73	20231120	091050	57	100.00	KONEX			N	N	N	N		N	647	84	1	14.92	27821	43	4300.00	647	647	647	647	479	563	647.00	0.00	0	0	563	563	563	563	563	563	563	4	84	100	330	1	1	4000000	26	-1.53	1.36	12	0.00	-422.00	477.00	720	20230116	-10.14	140	20230810	362.14	720	-10.14	20230116	140	362.14	20230810	720	-10.14	20230116	140	362.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
74	20231117	161112	57	100.00	KONEX			N	N	N	N		N	563	-5	5	-0.88	563	1	100.00	563	563	563	653	483	568	563.00	0.00	0	0	568	568	568	568	568	568	568	4	85	100	340	1	1	4000000	23	-1.33	1.18	12	0.00	-422.00	477.00	720	20230116	-21.81	140	20230810	302.14	720	-21.81	20230116	140	302.14	20230810	720	-21.81	20230116	140	302.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
75	20231117	151120	57	100.00	KONEX			N	N	N	N		N	563	-5	5	-0.88	563	1	100.00	563	563	563	653	483	568	563.00	0.00	0	0	568	568	568	568	568	568	568	4	85	100	340	1	1	4000000	23	-1.33	1.18	12	0.00	-422.00	477.00	720	20230116	-21.81	140	20230810	302.14	720	-21.81	20230116	140	302.14	20230810	720	-21.81	20230116	140	302.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
76	20231117	141113	57	100.00	KONEX			N	N	N	N		N	563	-5	5	-0.88	563	1	100.00	563	563	563	653	483	568	563.00	0.00	0	0	568	568	568	568	568	568	568	4	85	100	340	1	1	4000000	23	-1.33	1.18	12	0.00	-422.00	477.00	720	20230116	-21.81	140	20230810	302.14	720	-21.81	20230116	140	302.14	20230810	720	-21.81	20230116	140	302.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
77	20231117	131111	57	100.00	KONEX			N	N	N	N		N	563	-5	5	-0.88	563	1	100.00	563	563	563	653	483	568	563.00	0.00	0	0	568	568	568	568	568	568	568	4	85	100	340	1	1	4000000	23	-1.33	1.18	12	0.00	-422.00	477.00	720	20230116	-21.81	140	20230810	302.14	720	-21.81	20230116	140	302.14	20230810	720	-21.81	20230116	140	302.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
78	20231117	121113	57	100.00	KONEX			N	N	N	N		N	563	-5	5	-0.88	563	1	100.00	563	563	563	653	483	568	563.00	0.00	0	0	568	568	568	568	568	568	568	4	85	100	340	1	1	4000000	23	-1.33	1.18	12	0.00	-422.00	477.00	720	20230116	-21.81	140	20230810	302.14	720	-21.81	20230116	140	302.14	20230810	720	-21.81	20230116	140	302.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
79	20231117	111118	57	100.00	KONEX			N	N	N	N		N	568	0	3	0.00	0	0	0.00	0	0	0	653	483	568	0.00	0.00	0	0	568	568	568	568	568	568	568	4	85	100	340	1	1	4000000	23	-1.35	1.19	12	0.00	-422.00	477.00	720	20230116	-21.11	140	20230810	305.71	720	-21.11	20230116	140	305.71	20230810	720	-21.11	20230116	140	305.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
80	20231117	101115	57	100.00	KONEX			N	N	N	N		N	568	0	3	0.00	0	0	0.00	0	0	0	653	483	568	0.00	0.00	0	0	568	568	568	568	568	568	568	4	85	100	340	1	1	4000000	23	-1.35	1.19	12	0.00	-422.00	477.00	720	20230116	-21.11	140	20230810	305.71	720	-21.11	20230116	140	305.71	20230810	720	-21.11	20230116	140	305.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
81	20231117	091116	57	100.00	KONEX			N	N	N	N		N	568	0	3	0.00	0	0	0.00	0	0	0	653	483	568	0.00	0.00	0	0	568	568	568	568	568	568	568	4	85	100	340	1	1	4000000	23	-1.35	1.19	12	0.00	-422.00	477.00	720	20230116	-21.11	140	20230810	305.71	720	-21.11	20230116	140	305.71	20230810	720	-21.11	20230116	140	305.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
82	20231116	161113	57	100.00	KONEX			N	N	N	N		N	568	66	2	13.15	568	1	0.87	568	568	568	577	427	502	568.00	0.00	0	0	502	502	502	502	502	502	502	4	75	100	300	1	1	4000000	23	-1.35	1.19	12	0.00	-422.00	477.00	720	20230116	-21.11	140	20230810	305.71	720	-21.11	20230116	140	305.71	20230810	720	-21.11	20230116	140	305.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
83	20231116	151106	57	100.00	KONEX			N	N	N	N		N	568	66	2	13.15	568	1	0.87	568	568	568	577	427	502	568.00	0.00	0	0	502	502	502	502	502	502	502	4	75	100	300	1	1	4000000	23	-1.35	1.19	12	0.00	-422.00	477.00	720	20230116	-21.11	140	20230810	305.71	720	-21.11	20230116	140	305.71	20230810	720	-21.11	20230116	140	305.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
84	20231116	141043	57	100.00	KONEX			N	N	N	N		N	568	66	2	13.15	568	1	0.87	568	568	568	577	427	502	568.00	0.00	0	0	502	502	502	502	502	502	502	4	75	100	300	1	1	4000000	23	-1.35	1.19	12	0.00	-422.00	477.00	720	20230116	-21.11	140	20230810	305.71	720	-21.11	20230116	140	305.71	20230810	720	-21.11	20230116	140	305.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
85	20231116	131106	57	100.00	KONEX			N	N	N	N		N	568	66	2	13.15	568	1	0.87	568	568	568	577	427	502	568.00	0.00	0	0	502	502	502	502	502	502	502	4	75	100	300	1	1	4000000	23	-1.35	1.19	12	0.00	-422.00	477.00	720	20230116	-21.11	140	20230810	305.71	720	-21.11	20230116	140	305.71	20230810	720	-21.11	20230116	140	305.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
86	20231116	121108	57	100.00	KONEX			N	N	N	N		N	568	66	2	13.15	568	1	0.87	568	568	568	577	427	502	568.00	0.00	0	0	502	502	502	502	502	502	502	4	75	100	300	1	1	4000000	23	-1.35	1.19	12	0.00	-422.00	477.00	720	20230116	-21.11	140	20230810	305.71	720	-21.11	20230116	140	305.71	20230810	720	-21.11	20230116	140	305.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
87	20231116	111107	57	100.00	KONEX			N	N	N	N		N	568	66	2	13.15	568	1	0.87	568	568	568	577	427	502	568.00	0.00	0	0	502	502	502	502	502	502	502	4	75	100	300	1	1	4000000	23	-1.35	1.19	12	0.00	-422.00	477.00	720	20230116	-21.11	140	20230810	305.71	720	-21.11	20230116	140	305.71	20230810	720	-21.11	20230116	140	305.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
88	20231116	101106	57	100.00	KONEX			N	N	N	N		N	568	66	2	13.15	568	1	0.87	568	568	568	577	427	502	568.00	0.00	0	0	502	502	502	502	502	502	502	4	75	100	300	1	1	4000000	23	-1.35	1.19	12	0.00	-422.00	477.00	720	20230116	-21.11	140	20230810	305.71	720	-21.11	20230116	140	305.71	20230810	720	-21.11	20230116	140	305.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
89	20231116	091112	57	100.00	KONEX			N	N	N	N		N	502	0	3	0.00	0	0	0.00	0	0	0	577	427	502	0.00	0.00	0	0	502	502	502	502	502	502	502	4	75	100	300	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.28	140	20230810	258.57	720	-30.28	20230116	140	258.57	20230810	720	-30.28	20230116	140	258.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
90	20231115	160950	57	100.00	KONEX			N	N	N	N		N	502	-88	4	-14.92	57730	115	11500.00	502	502	502	678	502	590	502.00	0.00	0	0	590	590	590	590	590	590	590	4	88	100	350	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.28	140	20230810	258.57	720	-30.28	20230116	140	258.57	20230810	720	-30.28	20230116	140	258.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
91	20231115	151128	57	100.00	KONEX			N	N	N	N		N	502	-88	4	-14.92	57730	115	11500.00	502	502	502	678	502	590	502.00	0.00	0	0	590	590	590	590	590	590	590	4	88	100	350	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.28	140	20230810	258.57	720	-30.28	20230116	140	258.57	20230810	720	-30.28	20230116	140	258.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
92	20231115	141123	57	100.00	KONEX			N	N	N	N		N	502	-88	4	-14.92	57730	115	11500.00	502	502	502	678	502	590	502.00	0.00	0	0	590	590	590	590	590	590	590	4	88	100	350	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.28	140	20230810	258.57	720	-30.28	20230116	140	258.57	20230810	720	-30.28	20230116	140	258.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
93	20231115	131124	57	100.00	KONEX			N	N	N	N		N	502	-88	4	-14.92	57730	115	11500.00	502	502	502	678	502	590	502.00	0.00	0	0	590	590	590	590	590	590	590	4	88	100	350	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.28	140	20230810	258.57	720	-30.28	20230116	140	258.57	20230810	720	-30.28	20230116	140	258.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
94	20231115	121125	57	100.00	KONEX			N	N	N	N		N	502	-88	4	-14.92	57730	115	11500.00	502	502	502	678	502	590	502.00	0.00	0	0	590	590	590	590	590	590	590	4	88	100	350	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.28	140	20230810	258.57	720	-30.28	20230116	140	258.57	20230810	720	-30.28	20230116	140	258.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
95	20231115	111138	57	100.00	KONEX			N	N	N	N		N	502	-88	4	-14.92	502	1	100.00	502	502	502	678	502	590	502.00	0.00	0	0	590	590	590	590	590	590	590	4	88	100	350	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.28	140	20230810	258.57	720	-30.28	20230116	140	258.57	20230810	720	-30.28	20230116	140	258.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
96	20231115	101129	57	100.00	KONEX			N	N	N	N		N	502	-88	4	-14.92	502	1	100.00	502	502	502	678	502	590	502.00	0.00	0	0	590	590	590	590	590	590	590	4	88	100	350	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.28	140	20230810	258.57	720	-30.28	20230116	140	258.57	20230810	720	-30.28	20230116	140	258.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
97	20231115	091119	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.00	0	0	590	590	590	590	590	590	590	4	88	100	350	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-18.06	140	20230810	321.43	720	-18.06	20230116	140	321.43	20230810	720	-18.06	20230116	140	321.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
98	20231114	161102	57	100.00	KONEX			N	N	N	N		N	590	10	2	1.72	590	1	100.00	590	590	590	667	493	580	590.00	0.00	0	0	580	580	580	580	580	580	580	4	87	100	340	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-18.06	140	20230810	321.43	720	-18.06	20230116	140	321.43	20230810	720	-18.06	20230116	140	321.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
99	20231114	151109	57	100.00	KONEX			N	N	N	N		N	590	10	2	1.72	590	1	100.00	590	590	590	667	493	580	590.00	0.00	0	0	580	580	580	580	580	580	580	4	87	100	340	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-18.06	140	20230810	321.43	720	-18.06	20230116	140	321.43	20230810	720	-18.06	20230116	140	321.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
100	20231114	141105	57	100.00	KONEX			N	N	N	N		N	590	10	2	1.72	590	1	100.00	590	590	590	667	493	580	590.00	0.00	0	0	580	580	580	580	580	580	580	4	87	100	340	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-18.06	140	20230810	321.43	720	-18.06	20230116	140	321.43	20230810	720	-18.06	20230116	140	321.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
101	20231114	131106	57	100.00	KONEX			N	N	N	N		N	590	10	2	1.72	590	1	100.00	590	590	590	667	493	580	590.00	0.00	0	0	580	580	580	580	580	580	580	4	87	100	340	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-18.06	140	20230810	321.43	720	-18.06	20230116	140	321.43	20230810	720	-18.06	20230116	140	321.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
102	20231114	121109	57	100.00	KONEX			N	N	N	N		N	590	10	2	1.72	590	1	100.00	590	590	590	667	493	580	590.00	0.00	0	0	580	580	580	580	580	580	580	4	87	100	340	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-18.06	140	20230810	321.43	720	-18.06	20230116	140	321.43	20230810	720	-18.06	20230116	140	321.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
103	20231114	111120	57	100.00	KONEX			N	N	N	N		N	590	10	2	1.72	590	1	100.00	590	590	590	667	493	580	590.00	0.00	0	0	580	580	580	580	580	580	580	4	87	100	340	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-18.06	140	20230810	321.43	720	-18.06	20230116	140	321.43	20230810	720	-18.06	20230116	140	321.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
104	20231114	101108	57	100.00	KONEX			N	N	N	N		N	590	10	2	1.72	590	1	100.00	590	590	590	667	493	580	590.00	0.00	0	0	580	580	580	580	580	580	580	4	87	100	340	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-18.06	140	20230810	321.43	720	-18.06	20230116	140	321.43	20230810	720	-18.06	20230116	140	321.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
105	20231114	091055	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	580	580	580	580	580	580	580	4	87	100	340	1	1	4000000	23	-1.37	1.22	12	0.00	-422.00	477.00	720	20230116	-19.44	140	20230810	314.29	720	-19.44	20230116	140	314.29	20230810	720	-19.44	20230116	140	314.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
106	20231113	161047	57	100.00	KONEX			N	N	N	N		N	580	6	2	1.05	580	1	1.39	580	580	580	660	488	574	580.00	0.00	0	0	636	605	548	517	460	576	488	4	86	100	340	1	1	4000000	23	-1.37	1.22	12	0.00	-422.00	477.00	720	20230116	-19.44	140	20230810	314.29	720	-19.44	20230116	140	314.29	20230810	720	-19.44	20230116	140	314.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
107	20231113	151042	57	100.00	KONEX			N	N	N	N		N	580	6	2	1.05	580	1	1.39	580	580	580	660	488	574	580.00	0.00	0	0	636	605	548	517	460	576	488	4	86	100	340	1	1	4000000	23	-1.37	1.22	12	0.00	-422.00	477.00	720	20230116	-19.44	140	20230810	314.29	720	-19.44	20230116	140	314.29	20230810	720	-19.44	20230116	140	314.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
108	20231113	141043	57	100.00	KONEX			N	N	N	N		N	580	6	2	1.05	580	1	1.39	580	580	580	660	488	574	580.00	0.00	0	0	636	605	548	517	460	576	488	4	86	100	340	1	1	4000000	23	-1.37	1.22	12	0.00	-422.00	477.00	720	20230116	-19.44	140	20230810	314.29	720	-19.44	20230116	140	314.29	20230810	720	-19.44	20230116	140	314.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
109	20231113	131040	57	100.00	KONEX			N	N	N	N		N	580	6	2	1.05	580	1	1.39	580	580	580	660	488	574	580.00	0.00	0	0	636	605	548	517	460	576	488	4	86	100	340	1	1	4000000	23	-1.37	1.22	12	0.00	-422.00	477.00	720	20230116	-19.44	140	20230810	314.29	720	-19.44	20230116	140	314.29	20230810	720	-19.44	20230116	140	314.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
110	20231113	121045	57	100.00	KONEX			N	N	N	N		N	580	6	2	1.05	580	1	1.39	580	580	580	660	488	574	580.00	0.00	0	0	636	605	548	517	460	576	488	4	86	100	340	1	1	4000000	23	-1.37	1.22	12	0.00	-422.00	477.00	720	20230116	-19.44	140	20230810	314.29	720	-19.44	20230116	140	314.29	20230810	720	-19.44	20230116	140	314.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
111	20231113	111040	57	100.00	KONEX			N	N	N	N		N	580	6	2	1.05	580	1	1.39	580	580	580	660	488	574	580.00	0.00	0	0	636	605	548	517	460	576	488	4	86	100	340	1	1	4000000	23	-1.37	1.22	12	0.00	-422.00	477.00	720	20230116	-19.44	140	20230810	314.29	720	-19.44	20230116	140	314.29	20230810	720	-19.44	20230116	140	314.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
112	20231113	101037	57	100.00	KONEX			N	N	N	N		N	580	6	2	1.05	580	1	1.39	580	580	580	660	488	574	580.00	0.00	0	0	636	605	548	517	460	576	488	4	86	100	340	1	1	4000000	23	-1.37	1.22	12	0.00	-422.00	477.00	720	20230116	-19.44	140	20230810	314.29	720	-19.44	20230116	140	314.29	20230810	720	-19.44	20230116	140	314.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
113	20231113	091046	57	100.00	KONEX			N	N	N	N		N	574	0	3	0.00	0	0	0.00	0	0	0	660	488	574	0.00	0.00	0	0	636	605	548	517	460	576	488	4	86	100	340	1	1	4000000	23	-1.36	1.20	12	0.00	-422.00	477.00	720	20230116	-20.28	140	20230810	310.00	720	-20.28	20230116	140	310.00	20230810	720	-20.28	20230116	140	310.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
114	20231110	161059	57	100.00	KONEX			N	N	N	N		N	574	-3	5	-0.52	35523	72	51.80	579	579	491	663	491	577	493.38	0.00	0	0	679	627	602	550	525	615	538	4	86	100	340	1	1	4000000	23	-1.36	1.20	12	0.00	-422.00	477.00	720	20230116	-20.28	140	20230810	310.00	720	-20.28	20230116	140	310.00	20230810	720	-20.28	20230116	140	310.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
115	20231110	151103	57	100.00	KONEX			N	N	N	N		N	574	-3	5	-0.52	35523	72	51.80	579	579	491	663	491	577	493.38	0.00	0	0	679	627	602	550	525	615	538	4	86	100	340	1	1	4000000	23	-1.36	1.20	12	0.00	-422.00	477.00	720	20230116	-20.28	140	20230810	310.00	720	-20.28	20230116	140	310.00	20230810	720	-20.28	20230116	140	310.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
116	20231110	141048	57	100.00	KONEX			N	N	N	N		N	579	2	2	0.35	579	1	0.72	579	579	579	663	491	577	579.00	0.00	0	0	679	627	602	550	525	615	538	4	86	100	340	1	1	4000000	23	-1.37	1.21	12	0.00	-422.00	477.00	720	20230116	-19.58	140	20230810	313.57	720	-19.58	20230116	140	313.57	20230810	720	-19.58	20230116	140	313.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
117	20231110	131050	57	100.00	KONEX			N	N	N	N		N	579	2	2	0.35	579	1	0.72	579	579	579	663	491	577	579.00	0.00	0	0	679	627	602	550	525	615	538	4	86	100	340	1	1	4000000	23	-1.37	1.21	12	0.00	-422.00	477.00	720	20230116	-19.58	140	20230810	313.57	720	-19.58	20230116	140	313.57	20230810	720	-19.58	20230116	140	313.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
118	20231110	121058	57	100.00	KONEX			N	N	N	N		N	579	2	2	0.35	579	1	0.72	579	579	579	663	491	577	579.00	0.00	0	0	679	627	602	550	525	615	538	4	86	100	340	1	1	4000000	23	-1.37	1.21	12	0.00	-422.00	477.00	720	20230116	-19.58	140	20230810	313.57	720	-19.58	20230116	140	313.57	20230810	720	-19.58	20230116	140	313.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
119	20231110	111038	57	100.00	KONEX			N	N	N	N		N	579	2	2	0.35	579	1	0.72	579	579	579	663	491	577	579.00	0.00	0	0	679	627	602	550	525	615	538	4	86	100	340	1	1	4000000	23	-1.37	1.21	12	0.00	-422.00	477.00	720	20230116	-19.58	140	20230810	313.57	720	-19.58	20230116	140	313.57	20230810	720	-19.58	20230116	140	313.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
120	20231110	101049	57	100.00	KONEX			N	N	N	N		N	577	0	3	0.00	0	0	0.00	0	0	0	663	491	577	0.00	0.00	0	0	679	627	602	550	525	615	538	4	86	100	340	1	1	4000000	23	-1.37	1.21	12	0.00	-422.00	477.00	720	20230116	-19.86	140	20230810	312.14	720	-19.86	20230116	140	312.14	20230810	720	-19.86	20230116	140	312.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
121	20231110	091031	57	100.00	KONEX			N	N	N	N		N	577	0	3	0.00	0	0	0.00	0	0	0	663	491	577	0.00	0.00	0	0	679	627	602	550	525	615	538	4	86	100	340	1	1	4000000	23	-1.37	1.21	12	0.00	-422.00	477.00	720	20230116	-19.86	140	20230810	312.14	720	-19.86	20230116	140	312.14	20230810	720	-19.86	20230116	140	312.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
122	20231109	161025	57	100.00	KONEX			N	N	N	N		N	577	8	2	1.41	85323	139	56.28	654	654	577	654	484	569	613.83	0.00	0	0	578	573	571	566	564	572	565	4	85	100	340	1	1	4000000	23	-1.37	1.21	12	0.00	-422.00	477.00	720	20230116	-19.86	140	20230810	312.14	720	-19.86	20230116	140	312.14	20230810	720	-19.86	20230116	140	312.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
123	20231109	151025	57	100.00	KONEX			N	N	N	N		N	638	69	2	12.13	52334	82	33.20	654	654	638	654	484	569	638.22	0.00	0	0	578	573	571	566	564	572	565	4	85	100	340	1	1	4000000	26	-1.51	1.34	12	0.00	-422.00	477.00	720	20230116	-11.39	140	20230810	355.71	720	-11.39	20230116	140	355.71	20230810	720	-11.39	20230116	140	355.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
124	20231109	141021	57	100.00	KONEX			N	N	N	N		N	638	69	2	12.13	52334	82	33.20	654	654	638	654	484	569	638.22	0.00	0	0	578	573	571	566	564	572	565	4	85	100	340	1	1	4000000	26	-1.51	1.34	12	0.00	-422.00	477.00	720	20230116	-11.39	140	20230810	355.71	720	-11.39	20230116	140	355.71	20230810	720	-11.39	20230116	140	355.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
125	20231109	131024	57	100.00	KONEX			N	N	N	N		N	638	69	2	12.13	52334	82	33.20	654	654	638	654	484	569	638.22	0.00	0	0	578	573	571	566	564	572	565	4	85	100	340	1	1	4000000	26	-1.51	1.34	12	0.00	-422.00	477.00	720	20230116	-11.39	140	20230810	355.71	720	-11.39	20230116	140	355.71	20230810	720	-11.39	20230116	140	355.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
126	20231109	121028	57	100.00	KONEX			N	N	N	N		N	638	69	2	12.13	52334	82	33.20	654	654	638	654	484	569	638.22	0.00	0	0	578	573	571	566	564	572	565	4	85	100	340	1	1	4000000	26	-1.51	1.34	12	0.00	-422.00	477.00	720	20230116	-11.39	140	20230810	355.71	720	-11.39	20230116	140	355.71	20230810	720	-11.39	20230116	140	355.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
127	20231109	111024	57	100.00	KONEX			N	N	N	N		N	638	69	2	12.13	52334	82	33.20	654	654	638	654	484	569	638.22	0.00	0	0	578	573	571	566	564	572	565	4	85	100	340	1	1	4000000	26	-1.51	1.34	12	0.00	-422.00	477.00	720	20230116	-11.39	140	20230810	355.71	720	-11.39	20230116	140	355.71	20230810	720	-11.39	20230116	140	355.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
128	20231109	101018	57	100.00	KONEX			N	N	N	N		N	640	71	2	12.48	1294	2	0.81	654	654	640	654	484	569	647.00	0.00	0	0	578	573	571	566	564	572	565	4	85	100	340	1	1	4000000	26	-1.52	1.34	12	0.00	-422.00	477.00	720	20230116	-11.11	140	20230810	357.14	720	-11.11	20230116	140	357.14	20230810	720	-11.11	20230116	140	357.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
129	20231109	091026	57	100.00	KONEX			N	N	N	N		N	654	85	1	14.94	654	1	0.40	654	654	654	654	484	569	654.00	0.00	0	0	578	573	571	566	564	572	565	4	85	100	340	1	1	4000000	26	-1.55	1.37	12	0.00	-422.00	477.00	720	20230116	-9.17	140	20230810	367.14	720	-9.17	20230116	140	367.14	20230810	720	-9.17	20230116	140	367.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
130	20231108	161016	57	100.00	KONEX			N	N	N	N		N	569	67	2	13.35	141505	247	169.18	576	576	569	577	427	502	572.89	0.00	0	0	502	502	502	502	502	502	502	4	75	100	300	1	1	4000000	23	-1.35	1.19	12	0.01	-422.00	477.00	720	20230116	-20.97	140	20230810	306.43	720	-20.97	20230116	140	306.43	20230810	720	-20.97	20230116	140	306.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
131	20231108	151022	57	100.00	KONEX			N	N	N	N		N	569	67	2	13.35	141505	247	169.18	576	576	569	577	427	502	572.89	0.00	0	0	502	502	502	502	502	502	502	4	75	100	300	1	1	4000000	23	-1.35	1.19	12	0.01	-422.00	477.00	720	20230116	-20.97	140	20230810	306.43	720	-20.97	20230116	140	306.43	20230810	720	-20.97	20230116	140	306.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
132	20231108	141015	57	100.00	KONEX			N	N	N	N		N	569	67	2	13.35	141505	247	169.18	576	576	569	577	427	502	572.89	0.00	0	0	502	502	502	502	502	502	502	4	75	100	300	1	1	4000000	23	-1.35	1.19	12	0.01	-422.00	477.00	720	20230116	-20.97	140	20230810	306.43	720	-20.97	20230116	140	306.43	20230810	720	-20.97	20230116	140	306.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
133	20231108	131013	57	100.00	KONEX			N	N	N	N		N	569	67	2	13.35	141505	247	169.18	576	576	569	577	427	502	572.89	0.00	0	0	502	502	502	502	502	502	502	4	75	100	300	1	1	4000000	23	-1.35	1.19	12	0.01	-422.00	477.00	720	20230116	-20.97	140	20230810	306.43	720	-20.97	20230116	140	306.43	20230810	720	-20.97	20230116	140	306.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
134	20231108	121009	57	100.00	KONEX			N	N	N	N		N	569	67	2	13.35	141505	247	169.18	576	576	569	577	427	502	572.89	0.00	0	0	502	502	502	502	502	502	502	4	75	100	300	1	1	4000000	23	-1.35	1.19	12	0.01	-422.00	477.00	720	20230116	-20.97	140	20230810	306.43	720	-20.97	20230116	140	306.43	20230810	720	-20.97	20230116	140	306.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
135	20231108	111018	57	100.00	KONEX			N	N	N	N		N	569	67	2	13.35	141505	247	169.18	576	576	569	577	427	502	572.89	0.00	0	0	502	502	502	502	502	502	502	4	75	100	300	1	1	4000000	23	-1.35	1.19	12	0.01	-422.00	477.00	720	20230116	-20.97	140	20230810	306.43	720	-20.97	20230116	140	306.43	20230810	720	-20.97	20230116	140	306.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
136	20231108	101015	57	100.00	KONEX			N	N	N	N		N	569	67	2	13.35	141505	247	169.18	576	576	569	577	427	502	572.89	0.00	0	0	502	502	502	502	502	502	502	4	75	100	300	1	1	4000000	23	-1.35	1.19	12	0.01	-422.00	477.00	720	20230116	-20.97	140	20230810	306.43	720	-20.97	20230116	140	306.43	20230810	720	-20.97	20230116	140	306.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
137	20231108	091014	57	100.00	KONEX			N	N	N	N		N	502	0	3	0.00	0	0	0.00	0	0	0	577	427	502	0.00	0.00	0	0	502	502	502	502	502	502	502	4	75	100	300	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.28	140	20230810	258.57	720	-30.28	20230116	140	258.57	20230810	720	-30.28	20230116	140	258.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
138	20231107	161014	57	100.00	KONEX			N	N	N	N		N	502	63	2	14.35	73292	146	21.53	502	502	502	504	374	439	502.00	0.00	0	0	439	439	439	439	439	439	439	4	65	100	260	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.28	140	20230810	258.57	720	-30.28	20230116	140	258.57	20230810	720	-30.28	20230116	140	258.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
139	20231107	151018	57	100.00	KONEX			N	N	N	N		N	502	63	2	14.35	73292	146	21.53	502	502	502	504	374	439	502.00	0.00	0	0	439	439	439	439	439	439	439	4	65	100	260	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.28	140	20230810	258.57	720	-30.28	20230116	140	258.57	20230810	720	-30.28	20230116	140	258.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
140	20231107	141018	57	100.00	KONEX			N	N	N	N		N	502	63	2	14.35	73292	146	21.53	502	502	502	504	374	439	502.00	0.00	0	0	439	439	439	439	439	439	439	4	65	100	260	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.28	140	20230810	258.57	720	-30.28	20230116	140	258.57	20230810	720	-30.28	20230116	140	258.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
141	20231107	131020	57	100.00	KONEX			N	N	N	N		N	502	63	2	14.35	73292	146	21.53	502	502	502	504	374	439	502.00	0.00	0	0	439	439	439	439	439	439	439	4	65	100	260	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.28	140	20230810	258.57	720	-30.28	20230116	140	258.57	20230810	720	-30.28	20230116	140	258.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
142	20231107	121013	57	100.00	KONEX			N	N	N	N		N	502	63	2	14.35	73292	146	21.53	502	502	502	504	374	439	502.00	0.00	0	0	439	439	439	439	439	439	439	4	65	100	260	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.28	140	20230810	258.57	720	-30.28	20230116	140	258.57	20230810	720	-30.28	20230116	140	258.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
143	20231107	111013	57	100.00	KONEX			N	N	N	N		N	502	63	2	14.35	73292	146	21.53	502	502	502	504	374	439	502.00	0.00	0	0	439	439	439	439	439	439	439	4	65	100	260	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.28	140	20230810	258.57	720	-30.28	20230116	140	258.57	20230810	720	-30.28	20230116	140	258.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
144	20231107	101026	57	100.00	KONEX			N	N	N	N		N	502	63	2	14.35	73292	146	21.53	502	502	502	504	374	439	502.00	0.00	0	0	439	439	439	439	439	439	439	4	65	100	260	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.28	140	20230810	258.57	720	-30.28	20230116	140	258.57	20230810	720	-30.28	20230116	140	258.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
145	20231107	091002	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	439	439	439	439	439	439	439	4	65	100	260	1	1	4000000	18	-1.04	0.92	12	0.00	-422.00	477.00	720	20230116	-39.03	140	20230810	213.57	720	-39.03	20230116	140	213.57	20230810	720	-39.03	20230116	140	213.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
146	20231106	160950	57	100.00	KONEX			N	N	N	N		N	439	-61	5	-12.20	297642	678	67800.00	439	439	439	575	425	500	439.00	0.00	0	0	500	500	500	500	500	500	500	4	75	100	300	1	1	4000000	18	-1.04	0.92	12	0.02	-422.00	477.00	720	20230116	-39.03	140	20230810	213.57	720	-39.03	20230116	140	213.57	20230810	720	-39.03	20230116	140	213.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
147	20231106	150957	57	100.00	KONEX			N	N	N	N		N	439	-61	5	-12.20	297642	678	67800.00	439	439	439	575	425	500	439.00	0.00	0	0	500	500	500	500	500	500	500	4	75	100	300	1	1	4000000	18	-1.04	0.92	12	0.02	-422.00	477.00	720	20230116	-39.03	140	20230810	213.57	720	-39.03	20230116	140	213.57	20230810	720	-39.03	20230116	140	213.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
148	20231106	140952	57	100.00	KONEX			N	N	N	N		N	439	-61	5	-12.20	297642	678	67800.00	439	439	439	575	425	500	439.00	0.00	0	0	500	500	500	500	500	500	500	4	75	100	300	1	1	4000000	18	-1.04	0.92	12	0.02	-422.00	477.00	720	20230116	-39.03	140	20230810	213.57	720	-39.03	20230116	140	213.57	20230810	720	-39.03	20230116	140	213.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
149	20231106	131001	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	4	75	100	300	1	1	4000000	20	-1.18	1.05	12	0.00	-422.00	477.00	720	20230116	-30.56	140	20230810	257.14	720	-30.56	20230116	140	257.14	20230810	720	-30.56	20230116	140	257.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
150	20231106	120958	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	4	75	100	300	1	1	4000000	20	-1.18	1.05	12	0.00	-422.00	477.00	720	20230116	-30.56	140	20230810	257.14	720	-30.56	20230116	140	257.14	20230810	720	-30.56	20230116	140	257.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
151	20231106	110955	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	4	75	100	300	1	1	4000000	20	-1.18	1.05	12	0.00	-422.00	477.00	720	20230116	-30.56	140	20230810	257.14	720	-30.56	20230116	140	257.14	20230810	720	-30.56	20230116	140	257.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
152	20231106	100931	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	4	75	100	300	1	1	4000000	20	-1.18	1.05	12	0.00	-422.00	477.00	720	20230116	-30.56	140	20230810	257.14	720	-30.56	20230116	140	257.14	20230810	720	-30.56	20230116	140	257.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
153	20231106	090955	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	4	75	100	300	1	1	4000000	20	-1.18	1.05	12	0.00	-422.00	477.00	720	20230116	-30.56	140	20230810	257.14	720	-30.56	20230116	140	257.14	20230810	720	-30.56	20230116	140	257.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
154	20231103	160944	57	100.00	KONEX			N	N	N	N		N	500	41	2	8.93	500	1	0.00	500	500	500	527	391	459	500.00	0.00	0	0	459	459	459	459	459	459	459	4	68	100	270	1	1	4000000	20	-1.18	1.05	12	0.00	-422.00	477.00	720	20230116	-30.56	140	20230810	257.14	720	-30.56	20230116	140	257.14	20230810	720	-30.56	20230116	140	257.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
155	20231103	150939	57	100.00	KONEX			N	N	N	N		N	500	41	2	8.93	500	1	0.00	500	500	500	527	391	459	500.00	0.00	0	0	459	459	459	459	459	459	459	4	68	100	270	1	1	4000000	20	-1.18	1.05	12	0.00	-422.00	477.00	720	20230116	-30.56	140	20230810	257.14	720	-30.56	20230116	140	257.14	20230810	720	-30.56	20230116	140	257.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
156	20231103	140940	57	100.00	KONEX			N	N	N	N		N	500	41	2	8.93	500	1	0.00	500	500	500	527	391	459	500.00	0.00	0	0	459	459	459	459	459	459	459	4	68	100	270	1	1	4000000	20	-1.18	1.05	12	0.00	-422.00	477.00	720	20230116	-30.56	140	20230810	257.14	720	-30.56	20230116	140	257.14	20230810	720	-30.56	20230116	140	257.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
157	20231103	130939	57	100.00	KONEX			N	N	N	N		N	500	41	2	8.93	500	1	0.00	500	500	500	527	391	459	500.00	0.00	0	0	459	459	459	459	459	459	459	4	68	100	270	1	1	4000000	20	-1.18	1.05	12	0.00	-422.00	477.00	720	20230116	-30.56	140	20230810	257.14	720	-30.56	20230116	140	257.14	20230810	720	-30.56	20230116	140	257.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
158	20231103	120937	57	100.00	KONEX			N	N	N	N		N	500	41	2	8.93	500	1	0.00	500	500	500	527	391	459	500.00	0.00	0	0	459	459	459	459	459	459	459	4	68	100	270	1	1	4000000	20	-1.18	1.05	12	0.00	-422.00	477.00	720	20230116	-30.56	140	20230810	257.14	720	-30.56	20230116	140	257.14	20230810	720	-30.56	20230116	140	257.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
159	20231103	110946	57	100.00	KONEX			N	N	N	N		N	500	41	2	8.93	500	1	0.00	500	500	500	527	391	459	500.00	0.00	0	0	459	459	459	459	459	459	459	4	68	100	270	1	1	4000000	20	-1.18	1.05	12	0.00	-422.00	477.00	720	20230116	-30.56	140	20230810	257.14	720	-30.56	20230116	140	257.14	20230810	720	-30.56	20230116	140	257.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
160	20231103	100927	57	100.00	KONEX			N	N	N	N		N	500	41	2	8.93	500	1	0.00	500	500	500	527	391	459	500.00	0.00	0	0	459	459	459	459	459	459	459	4	68	100	270	1	1	4000000	20	-1.18	1.05	12	0.00	-422.00	477.00	720	20230116	-30.56	140	20230810	257.14	720	-30.56	20230116	140	257.14	20230810	720	-30.56	20230116	140	257.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
161	20231103	090932	57	100.00	KONEX			N	N	N	N		N	500	41	2	8.93	500	1	0.00	500	500	500	527	391	459	500.00	0.00	0	0	459	459	459	459	459	459	459	4	68	100	270	1	1	4000000	20	-1.18	1.05	12	0.00	-422.00	477.00	720	20230116	-30.56	140	20230810	257.14	720	-30.56	20230116	140	257.14	20230810	720	-30.56	20230116	140	257.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
162	20231102	160932	57	100.00	KONEX			N	N	N	N		N	459	-5	5	-1.08	0	0	0.00	0	0	0	533	395	464	0.00	0.00	0	0	465	464	464	463	463	464	463	4	69	100	270	1	1	4000000	18	-1.09	0.96	12	0.00	-422.00	477.00	720	20230116	-36.25	140	20230810	227.86	720	-36.25	20230116	140	227.86	20230810	720	-36.25	20230116	140	227.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
163	20231102	150943	57	100.00	KONEX			N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	533	395	464	0.00	0.00	0	0	465	464	464	463	463	464	463	4	69	100	270	1	1	4000000	19	-1.10	0.97	12	0.00	-422.00	477.00	720	20230116	-35.56	140	20230810	231.43	720	-35.56	20230116	140	231.43	20230810	720	-35.56	20230116	140	231.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
164	20231102	140929	57	100.00	KONEX			N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	533	395	464	0.00	0.00	0	0	465	464	464	463	463	464	463	4	69	100	270	1	1	4000000	19	-1.10	0.97	12	0.00	-422.00	477.00	720	20230116	-35.56	140	20230810	231.43	720	-35.56	20230116	140	231.43	20230810	720	-35.56	20230116	140	231.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
165	20231102	130931	57	100.00	KONEX			N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	533	395	464	0.00	0.00	0	0	465	464	464	463	463	464	463	4	69	100	270	1	1	4000000	19	-1.10	0.97	12	0.00	-422.00	477.00	720	20230116	-35.56	140	20230810	231.43	720	-35.56	20230116	140	231.43	20230810	720	-35.56	20230116	140	231.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
166	20231102	120929	57	100.00	KONEX			N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	533	395	464	0.00	0.00	0	0	465	464	464	463	463	464	463	4	69	100	270	1	1	4000000	19	-1.10	0.97	12	0.00	-422.00	477.00	720	20230116	-35.56	140	20230810	231.43	720	-35.56	20230116	140	231.43	20230810	720	-35.56	20230116	140	231.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
167	20231102	110927	57	100.00	KONEX			N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	533	395	464	0.00	0.00	0	0	465	464	464	463	463	464	463	4	69	100	270	1	1	4000000	19	-1.10	0.97	12	0.00	-422.00	477.00	720	20230116	-35.56	140	20230810	231.43	720	-35.56	20230116	140	231.43	20230810	720	-35.56	20230116	140	231.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
168	20231102	100928	57	100.00	KONEX			N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	533	395	464	0.00	0.00	0	0	465	464	464	463	463	464	463	4	69	100	270	1	1	4000000	19	-1.10	0.97	12	0.00	-422.00	477.00	720	20230116	-35.56	140	20230810	231.43	720	-35.56	20230116	140	231.43	20230810	720	-35.56	20230116	140	231.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
169	20231102	090935	57	100.00	KONEX			N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	533	395	464	0.00	0.00	0	0	465	464	464	463	463	464	463	4	69	100	270	1	1	4000000	19	-1.10	0.97	12	0.00	-422.00	477.00	720	20230116	-35.56	140	20230810	231.43	720	-35.56	20230116	140	231.43	20230810	720	-35.56	20230116	140	231.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
170	20231101	160926	57	100.00	KONEX			N	N	N	N		N	464	4	2	0.87	929	2	8.00	465	465	464	529	391	460	464.50	0.00	0	0	472	466	463	457	454	464	455	4	69	100	270	1	1	4000000	19	-1.10	0.97	12	0.00	-422.00	477.00	720	20230116	-35.56	140	20230810	231.43	720	-35.56	20230116	140	231.43	20230810	720	-35.56	20230116	140	231.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
171	20231101	150926	57	100.00	KONEX			N	N	N	N		N	464	4	2	0.87	929	2	8.00	465	465	464	529	391	460	464.50	0.00	0	0	472	466	463	457	454	464	455	4	69	100	270	1	1	4000000	19	-1.10	0.97	12	0.00	-422.00	477.00	720	20230116	-35.56	140	20230810	231.43	720	-35.56	20230116	140	231.43	20230810	720	-35.56	20230116	140	231.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
172	20231101	140918	57	100.00	KONEX			N	N	N	N		N	464	4	2	0.87	929	2	8.00	465	465	464	529	391	460	464.50	0.00	0	0	472	466	463	457	454	464	455	4	69	100	270	1	1	4000000	19	-1.10	0.97	12	0.00	-422.00	477.00	720	20230116	-35.56	140	20230810	231.43	720	-35.56	20230116	140	231.43	20230810	720	-35.56	20230116	140	231.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
173	20231101	130925	57	100.00	KONEX			N	N	N	N		N	464	4	2	0.87	929	2	8.00	465	465	464	529	391	460	464.50	0.00	0	0	472	466	463	457	454	464	455	4	69	100	270	1	1	4000000	19	-1.10	0.97	12	0.00	-422.00	477.00	720	20230116	-35.56	140	20230810	231.43	720	-35.56	20230116	140	231.43	20230810	720	-35.56	20230116	140	231.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
174	20231101	120947	57	100.00	KONEX			N	N	N	N		N	464	4	2	0.87	929	2	8.00	465	465	464	529	391	460	464.50	0.00	0	0	472	466	463	457	454	464	455	4	69	100	270	1	1	4000000	19	-1.10	0.97	12	0.00	-422.00	477.00	720	20230116	-35.56	140	20230810	231.43	720	-35.56	20230116	140	231.43	20230810	720	-35.56	20230116	140	231.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
175	20231101	110956	57	100.00	KONEX			N	N	N	N		N	464	4	2	0.87	929	2	8.00	465	465	464	529	391	460	464.50	0.00	0	0	472	466	463	457	454	464	455	4	69	100	270	1	1	4000000	19	-1.10	0.97	12	0.00	-422.00	477.00	720	20230116	-35.56	140	20230810	231.43	720	-35.56	20230116	140	231.43	20230810	720	-35.56	20230116	140	231.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
176	20231101	100939	57	100.00	KONEX			N	N	N	N		N	464	4	2	0.87	929	2	8.00	465	465	464	529	391	460	464.50	0.00	0	0	472	466	463	457	454	464	455	4	69	100	270	1	1	4000000	19	-1.10	0.97	12	0.00	-422.00	477.00	720	20230116	-35.56	140	20230810	231.43	720	-35.56	20230116	140	231.43	20230810	720	-35.56	20230116	140	231.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
177	20231101	090941	57	100.00	KONEX			N	N	N	N		N	465	5	2	1.09	465	1	4.00	465	465	465	529	391	460	465.00	0.00	0	0	472	466	463	457	454	464	455	4	69	100	270	1	1	4000000	19	-1.10	0.97	12	0.00	-422.00	477.00	720	20230116	-35.42	140	20230810	232.14	720	-35.42	20230116	140	232.14	20230810	720	-35.42	20230116	140	232.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N