KissMeData/266170/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	161124	57	100.00	KONEX			N	N	N	N		N	720	-10	5	-1.37	11241	16	2.31	700	730	623	839	621	730	702.56	6.63	0	0	855	792	732	669	609	762	639	29	109	500	430	1	1	5823036	42	-4.00	-0.56	12	0.00	-180.00	-1293.00	984	20230110	-26.83	500	20230526	44.00	984	-26.83	20230110	500	44.00	20230526	984	-26.83	20230110	500	44.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
3	20231130	151122	57	100.00	KONEX			N	N	N	N		N	720	-10	5	-1.37	9801	14	2.02	700	730	623	839	621	730	700.07	6.63	0	0	855	792	732	669	609	762	639	29	109	500	430	1	1	5823036	42	-4.00	-0.56	12	0.00	-180.00	-1293.00	984	20230110	-26.83	500	20230526	44.00	984	-26.83	20230110	500	44.00	20230526	984	-26.83	20230110	500	44.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
4	20231130	141120	57	100.00	KONEX			N	N	N	N		N	730	0	3	0.00	7730	11	1.59	700	730	700	839	621	730	702.73	6.63	0	0	855	792	732	669	609	762	639	29	109	500	430	1	1	5823036	43	-4.06	-0.56	12	0.00	-180.00	-1293.00	984	20230110	-25.81	500	20230526	46.00	984	-25.81	20230110	500	46.00	20230526	984	-25.81	20230110	500	46.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
5	20231130	131118	57	100.00	KONEX			N	N	N	N		N	730	0	3	0.00	7730	11	1.59	700	730	700	839	621	730	702.73	6.63	0	0	855	792	732	669	609	762	639	29	109	500	430	1	1	5823036	43	-4.06	-0.56	12	0.00	-180.00	-1293.00	984	20230110	-25.81	500	20230526	46.00	984	-25.81	20230110	500	46.00	20230526	984	-25.81	20230110	500	46.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
6	20231130	121131	57	100.00	KONEX			N	N	N	N		N	730	0	3	0.00	7730	11	1.59	700	730	700	839	621	730	702.73	6.63	0	0	855	792	732	669	609	762	639	29	109	500	430	1	1	5823036	43	-4.06	-0.56	12	0.00	-180.00	-1293.00	984	20230110	-25.81	500	20230526	46.00	984	-25.81	20230110	500	46.00	20230526	984	-25.81	20230110	500	46.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
7	20231130	111126	57	100.00	KONEX			N	N	N	N		N	730	0	3	0.00	7730	11	1.59	700	730	700	839	621	730	702.73	6.63	0	0	855	792	732	669	609	762	639	29	109	500	430	1	1	5823036	43	-4.06	-0.56	12	0.00	-180.00	-1293.00	984	20230110	-25.81	500	20230526	46.00	984	-25.81	20230110	500	46.00	20230526	984	-25.81	20230110	500	46.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
8	20231130	101119	57	100.00	KONEX			N	N	N	N		N	730	0	3	0.00	7730	11	1.59	700	730	700	839	621	730	702.73	6.63	0	0	855	792	732	669	609	762	639	29	109	500	430	1	1	5823036	43	-4.06	-0.56	12	0.00	-180.00	-1293.00	984	20230110	-25.81	500	20230526	46.00	984	-25.81	20230110	500	46.00	20230526	984	-25.81	20230110	500	46.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
9	20231130	091119	57	100.00	KONEX			N	N	N	N		N	730	0	3	0.00	7730	11	1.59	700	730	700	839	621	730	702.73	6.63	0	0	855	792	732	669	609	762	639	29	109	500	430	1	1	5823036	43	-4.06	-0.56	12	0.00	-180.00	-1293.00	984	20230110	-25.81	500	20230526	46.00	984	-25.81	20230110	500	46.00	20230526	984	-25.81	20230110	500	46.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
10	20231129	161114	57	100.00	KONEX			N	N	N	N		N	730	-60	5	-7.59	473567	693	69300.00	790	795	672	908	672	790	683.36	6.63	0	0	790	790	790	790	790	790	790	29	118	500	470	1	1	5823036	43	-4.06	-0.56	12	0.01	-180.00	-1293.00	984	20230110	-25.81	500	20230526	46.00	984	-25.81	20230110	500	46.00	20230526	984	-25.81	20230110	500	46.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
11	20231129	151125	57	100.00	KONEX			N	N	N	N		N	720	-70	5	-8.86	466357	683	68300.00	790	795	672	908	672	790	682.81	6.63	0	0	790	790	790	790	790	790	790	29	118	500	470	1	1	5823036	42	-4.00	-0.56	12	0.01	-180.00	-1293.00	984	20230110	-26.83	500	20230526	44.00	984	-26.83	20230110	500	44.00	20230526	984	-26.83	20230110	500	44.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
12	20231129	141118	57	100.00	KONEX			N	N	N	N		N	720	-70	5	-8.86	466357	683	68300.00	790	795	672	908	672	790	682.81	6.63	0	0	790	790	790	790	790	790	790	29	118	500	470	1	1	5823036	42	-4.00	-0.56	12	0.01	-180.00	-1293.00	984	20230110	-26.83	500	20230526	44.00	984	-26.83	20230110	500	44.00	20230526	984	-26.83	20230110	500	44.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
13	20231129	131119	57	100.00	KONEX			N	N	N	N		N	710	-80	5	-10.13	465637	682	68200.00	790	795	672	908	672	790	682.75	6.63	0	0	790	790	790	790	790	790	790	29	118	500	470	1	1	5823036	41	-3.94	-0.55	12	0.01	-180.00	-1293.00	984	20230110	-27.85	500	20230526	42.00	984	-27.85	20230110	500	42.00	20230526	984	-27.85	20230110	500	42.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
14	20231129	121120	57	100.00	KONEX			N	N	N	N		N	760	-30	5	-3.80	3017	4	400.00	790	795	672	908	672	790	754.25	6.63	0	0	790	790	790	790	790	790	790	29	118	500	470	1	1	5823036	44	-4.22	-0.59	12	0.00	-180.00	-1293.00	984	20230110	-22.76	500	20230526	52.00	984	-22.76	20230110	500	52.00	20230526	984	-22.76	20230110	500	52.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
15	20231129	111120	57	100.00	KONEX			N	N	N	N		N	760	-30	5	-3.80	3017	4	400.00	790	795	672	908	672	790	754.25	6.63	0	0	790	790	790	790	790	790	790	29	118	500	470	1	1	5823036	44	-4.22	-0.59	12	0.00	-180.00	-1293.00	984	20230110	-22.76	500	20230526	52.00	984	-22.76	20230110	500	52.00	20230526	984	-22.76	20230110	500	52.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
16	20231129	101118	57	100.00	KONEX			N	N	N	N		N	760	-30	5	-3.80	3017	4	400.00	790	795	672	908	672	790	754.25	6.63	0	0	790	790	790	790	790	790	790	29	118	500	470	1	1	5823036	44	-4.22	-0.59	12	0.00	-180.00	-1293.00	984	20230110	-22.76	500	20230526	52.00	984	-22.76	20230110	500	52.00	20230526	984	-22.76	20230110	500	52.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
17	20231129	091113	57	100.00	KONEX			N	N	N	N		N	795	5	2	0.63	1585	2	200.00	790	795	790	908	672	790	792.50	6.63	0	0	790	790	790	790	790	790	790	29	118	500	470	1	1	5823036	46	-4.42	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.21	500	20230526	59.00	984	-19.21	20230110	500	59.00	20230526	984	-19.21	20230110	500	59.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
18	20231128	161113	57	100.00	KONEX			N	N	N	N		N	790	55	2	7.48	790	1	0.09	790	790	790	845	625	735	790.00	6.63	0	0	871	802	716	647	561	760	605	29	110	500	440	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
19	20231128	150958	57	100.00	KONEX			N	N	N	N		N	790	55	2	7.48	790	1	0.09	790	790	790	845	625	735	790.00	6.63	0	0	871	802	716	647	561	760	605	29	110	500	440	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
20	20231128	141114	57	100.00	KONEX			N	N	N	N		N	790	55	2	7.48	790	1	0.09	790	790	790	845	625	735	790.00	6.63	0	0	871	802	716	647	561	760	605	29	110	500	440	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
21	20231128	131106	57	100.00	KONEX			N	N	N	N		N	790	55	2	7.48	790	1	0.09	790	790	790	845	625	735	790.00	6.63	0	0	871	802	716	647	561	760	605	29	110	500	440	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
22	20231128	121112	57	100.00	KONEX			N	N	N	N		N	790	55	2	7.48	790	1	0.09	790	790	790	845	625	735	790.00	6.63	0	0	871	802	716	647	561	760	605	29	110	500	440	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
23	20231128	111112	57	100.00	KONEX			N	N	N	N		N	790	55	2	7.48	790	1	0.09	790	790	790	845	625	735	790.00	6.63	0	0	871	802	716	647	561	760	605	29	110	500	440	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
24	20231128	101107	57	100.00	KONEX			N	N	N	N		N	790	55	2	7.48	790	1	0.09	790	790	790	845	625	735	790.00	6.63	0	0	871	802	716	647	561	760	605	29	110	500	440	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
25	20231128	091109	57	100.00	KONEX			N	N	N	N		N	790	55	2	7.48	790	1	0.09	790	790	790	845	625	735	790.00	6.63	0	0	871	802	716	647	561	760	605	29	110	500	440	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
26	20231127	161101	57	100.00	KONEX			N	N	N	N		N	735	0	3	0.00	822375	1127	99.21	785	785	630	845	625	735	729.70	6.63	0	0	838	786	733	681	628	760	655	29	110	500	440	1	1	5823036	43	-4.08	-0.57	12	0.02	-180.00	-1293.00	984	20230110	-25.30	500	20230526	47.00	984	-25.30	20230110	500	47.00	20230526	984	-25.30	20230110	500	47.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
27	20231127	151113	57	100.00	KONEX			N	N	N	N		N	735	0	3	0.00	822375	1127	99.21	785	785	630	845	625	735	729.70	6.63	0	0	838	786	733	681	628	760	655	29	110	500	440	1	1	5823036	43	-4.08	-0.57	12	0.02	-180.00	-1293.00	984	20230110	-25.30	500	20230526	47.00	984	-25.30	20230110	500	47.00	20230526	984	-25.30	20230110	500	47.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
28	20231127	141110	57	100.00	KONEX			N	N	N	N		N	731	-4	5	-0.54	14142	20	1.76	785	785	630	845	625	735	707.10	6.63	0	0	838	786	733	681	628	760	655	29	110	500	440	1	1	5823036	43	-4.06	-0.57	12	0.00	-180.00	-1293.00	984	20230110	-25.71	500	20230526	46.20	984	-25.71	20230110	500	46.20	20230526	984	-25.71	20230110	500	46.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
29	20231127	131112	57	100.00	KONEX			N	N	N	N		N	660	-75	5	-10.20	3450	5	0.44	785	785	630	845	625	735	690.00	6.63	0	0	838	786	733	681	628	760	655	29	110	500	440	1	1	5823036	38	-3.67	-0.51	12	0.00	-180.00	-1293.00	984	20230110	-32.93	500	20230526	32.00	984	-32.93	20230110	500	32.00	20230526	984	-32.93	20230110	500	32.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
30	20231127	121117	57	100.00	KONEX			N	N	N	N		N	785	50	2	6.80	785	1	0.09	785	785	785	845	625	735	785.00	6.63	0	0	838	786	733	681	628	760	655	29	110	500	440	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
31	20231127	111059	57	100.00	KONEX			N	N	N	N		N	785	50	2	6.80	785	1	0.09	785	785	785	845	625	735	785.00	6.63	0	0	838	786	733	681	628	760	655	29	110	500	440	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
32	20231127	101057	57	100.00	KONEX			N	N	N	N		N	785	50	2	6.80	785	1	0.09	785	785	785	845	625	735	785.00	6.63	0	0	838	786	733	681	628	760	655	29	110	500	440	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
33	20231127	091100	57	100.00	KONEX			N	N	N	N		N	785	50	2	6.80	785	1	0.09	785	785	785	845	625	735	785.00	6.63	0	0	838	786	733	681	628	760	655	29	110	500	440	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
34	20231124	161053	57	100.00	KONEX			N	N	N	N		N	735	-10	5	-1.34	855470	1136	37866.66	785	785	680	856	634	745	753.05	6.63	0	0	798	771	758	731	718	765	725	29	111	500	440	1	1	5823036	43	-4.08	-0.57	12	0.02	-180.00	-1293.00	984	20230110	-25.30	500	20230526	47.00	984	-25.30	20230110	500	47.00	20230526	984	-25.30	20230110	500	47.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
35	20231124	151102	57	100.00	KONEX			N	N	N	N		N	755	10	2	1.34	818720	1086	36200.00	785	785	680	856	634	745	753.89	6.63	0	0	798	771	758	731	718	765	725	29	111	500	440	1	1	5823036	44	-4.19	-0.58	12	0.02	-180.00	-1293.00	984	20230110	-23.27	500	20230526	51.00	984	-23.27	20230110	500	51.00	20230526	984	-23.27	20230110	500	51.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
36	20231124	141100	57	100.00	KONEX			N	N	N	N		N	755	10	2	1.34	818720	1086	36200.00	785	785	680	856	634	745	753.89	6.63	0	0	798	771	758	731	718	765	725	29	111	500	440	1	1	5823036	44	-4.19	-0.58	12	0.02	-180.00	-1293.00	984	20230110	-23.27	500	20230526	51.00	984	-23.27	20230110	500	51.00	20230526	984	-23.27	20230110	500	51.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
37	20231124	131055	57	100.00	KONEX			N	N	N	N		N	755	10	2	1.34	818720	1086	36200.00	785	785	680	856	634	745	753.89	6.63	0	0	798	771	758	731	718	765	725	29	111	500	440	1	1	5823036	44	-4.19	-0.58	12	0.02	-180.00	-1293.00	984	20230110	-23.27	500	20230526	51.00	984	-23.27	20230110	500	51.00	20230526	984	-23.27	20230110	500	51.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
38	20231124	121103	57	100.00	KONEX			N	N	N	N		N	755	10	2	1.34	818720	1086	36200.00	785	785	680	856	634	745	753.89	6.63	0	0	798	771	758	731	718	765	725	29	111	500	440	1	1	5823036	44	-4.19	-0.58	12	0.02	-180.00	-1293.00	984	20230110	-23.27	500	20230526	51.00	984	-23.27	20230110	500	51.00	20230526	984	-23.27	20230110	500	51.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
39	20231124	111059	57	100.00	KONEX			N	N	N	N		N	785	40	2	5.37	785	1	33.33	785	785	785	856	634	745	785.00	6.63	0	0	798	771	758	731	718	765	725	29	111	500	440	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
40	20231124	101102	57	100.00	KONEX			N	N	N	N		N	785	40	2	5.37	785	1	33.33	785	785	785	856	634	745	785.00	6.63	0	0	798	771	758	731	718	765	725	29	111	500	440	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
41	20231124	091055	57	100.00	KONEX			N	N	N	N		N	785	40	2	5.37	785	1	33.33	785	785	785	856	634	745	785.00	6.63	0	0	798	771	758	731	718	765	725	29	111	500	440	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
42	20231123	161040	57	100.00	KONEX			N	N	N	N		N	745	-5	5	-0.67	2275	3	7.50	785	785	745	862	638	750	758.33	6.63	0	0	916	832	766	682	616	800	650	29	112	500	450	1	1	5823036	43	-4.14	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-24.29	500	20230526	49.00	984	-24.29	20230110	500	49.00	20230526	984	-24.29	20230110	500	49.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
43	20231123	151118	57	100.00	KONEX			N	N	N	N		N	745	-5	5	-0.67	1530	2	5.00	785	785	745	862	638	750	765.00	6.63	0	0	916	832	766	682	616	800	650	29	112	500	450	1	1	5823036	43	-4.14	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-24.29	500	20230526	49.00	984	-24.29	20230110	500	49.00	20230526	984	-24.29	20230110	500	49.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
44	20231123	141119	57	100.00	KONEX			N	N	N	N		N	785	35	2	4.67	785	1	2.50	785	785	785	862	638	750	785.00	6.63	0	0	916	832	766	682	616	800	650	29	112	500	450	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
45	20231123	131116	57	100.00	KONEX			N	N	N	N		N	785	35	2	4.67	785	1	2.50	785	785	785	862	638	750	785.00	6.63	0	0	916	832	766	682	616	800	650	29	112	500	450	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
46	20231123	121057	57	100.00	KONEX			N	N	N	N		N	785	35	2	4.67	785	1	2.50	785	785	785	862	638	750	785.00	6.63	0	0	916	832	766	682	616	800	650	29	112	500	450	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
47	20231123	111127	57	100.00	KONEX			N	N	N	N		N	785	35	2	4.67	785	1	2.50	785	785	785	862	638	750	785.00	6.63	0	0	916	832	766	682	616	800	650	29	112	500	450	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
48	20231123	101102	57	100.00	KONEX			N	N	N	N		N	785	35	2	4.67	785	1	2.50	785	785	785	862	638	750	785.00	6.63	0	0	916	832	766	682	616	800	650	29	112	500	450	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
49	20231123	091059	57	100.00	KONEX			N	N	N	N		N	785	35	2	4.67	785	1	2.50	785	785	785	862	638	750	785.00	6.63	0	0	916	832	766	682	616	800	650	29	112	500	450	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
50	20231122	161018	57	100.00	KONEX			N	N	N	N		N	750	-46	5	-5.78	30820	40	4000.00	790	850	700	915	677	796	770.50	6.63	0	0	796	796	796	796	796	796	796	29	119	500	470	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.78	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	984	-23.78	20230110	500	50.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
51	20231122	151038	57	100.00	KONEX			N	N	N	N		N	750	-46	5	-5.78	30820	40	4000.00	790	850	700	915	677	796	770.50	6.63	0	0	796	796	796	796	796	796	796	29	119	500	470	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.78	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	984	-23.78	20230110	500	50.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
52	20231122	141031	57	100.00	KONEX			N	N	N	N		N	750	-46	5	-5.78	30820	40	4000.00	790	850	700	915	677	796	770.50	6.63	0	0	796	796	796	796	796	796	796	29	119	500	470	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.78	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	984	-23.78	20230110	500	50.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
53	20231122	131108	57	100.00	KONEX			N	N	N	N		N	850	54	2	6.78	23070	29	2900.00	790	850	790	915	677	796	795.52	6.63	0	0	796	796	796	796	796	796	796	29	119	500	470	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	984	20230110	-13.62	500	20230526	70.00	984	-13.62	20230110	500	70.00	20230526	984	-13.62	20230110	500	70.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
54	20231122	121111	57	100.00	KONEX			N	N	N	N		N	850	54	2	6.78	23070	29	2900.00	790	850	790	915	677	796	795.52	6.63	0	0	796	796	796	796	796	796	796	29	119	500	470	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	984	20230110	-13.62	500	20230526	70.00	984	-13.62	20230110	500	70.00	20230526	984	-13.62	20230110	500	70.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
55	20231122	111158	57	100.00	KONEX			N	N	N	N		N	850	54	2	6.78	23070	29	2900.00	790	850	790	915	677	796	795.52	6.63	0	0	796	796	796	796	796	796	796	29	119	500	470	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	984	20230110	-13.62	500	20230526	70.00	984	-13.62	20230110	500	70.00	20230526	984	-13.62	20230110	500	70.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
56	20231122	101123	57	100.00	KONEX			N	N	N	N		N	850	54	2	6.78	23070	29	2900.00	790	850	790	915	677	796	795.52	6.63	0	0	796	796	796	796	796	796	796	29	119	500	470	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	984	20230110	-13.62	500	20230526	70.00	984	-13.62	20230110	500	70.00	20230526	984	-13.62	20230110	500	70.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
57	20231122	091029	57	100.00	KONEX			N	N	N	N		N	850	54	2	6.78	23070	29	2900.00	790	850	790	915	677	796	795.52	6.63	0	0	796	796	796	796	796	796	796	29	119	500	470	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	984	20230110	-13.62	500	20230526	70.00	984	-13.62	20230110	500	70.00	20230526	984	-13.62	20230110	500	70.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
58	20231121	161032	57	100.00	KONEX			N	N	N	N		N	796	26	2	3.38	796	1	8.33	796	796	796	885	655	770	796.00	6.63	0	0	783	776	773	766	763	775	765	29	115	500	460	1	1	5823036	46	-4.42	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-19.11	500	20230526	59.20	984	-19.11	20230110	500	59.20	20230526	984	-19.11	20230110	500	59.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
59	20231121	151036	57	100.00	KONEX			N	N	N	N		N	796	26	2	3.38	796	1	8.33	796	796	796	885	655	770	796.00	6.63	0	0	783	776	773	766	763	775	765	29	115	500	460	1	1	5823036	46	-4.42	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-19.11	500	20230526	59.20	984	-19.11	20230110	500	59.20	20230526	984	-19.11	20230110	500	59.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
60	20231121	141020	57	100.00	KONEX			N	N	N	N		N	796	26	2	3.38	796	1	8.33	796	796	796	885	655	770	796.00	6.63	0	0	783	776	773	766	763	775	765	29	115	500	460	1	1	5823036	46	-4.42	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-19.11	500	20230526	59.20	984	-19.11	20230110	500	59.20	20230526	984	-19.11	20230110	500	59.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
61	20231121	131010	57	100.00	KONEX			N	N	N	N		N	796	26	2	3.38	796	1	8.33	796	796	796	885	655	770	796.00	6.63	0	0	783	776	773	766	763	775	765	29	115	500	460	1	1	5823036	46	-4.42	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-19.11	500	20230526	59.20	984	-19.11	20230110	500	59.20	20230526	984	-19.11	20230110	500	59.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
62	20231121	121013	57	100.00	KONEX			N	N	N	N		N	796	26	2	3.38	796	1	8.33	796	796	796	885	655	770	796.00	6.63	0	0	783	776	773	766	763	775	765	29	115	500	460	1	1	5823036	46	-4.42	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-19.11	500	20230526	59.20	984	-19.11	20230110	500	59.20	20230526	984	-19.11	20230110	500	59.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
63	20231121	111007	57	100.00	KONEX			N	N	N	N		N	796	26	2	3.38	796	1	8.33	796	796	796	885	655	770	796.00	6.63	0	0	783	776	773	766	763	775	765	29	115	500	460	1	1	5823036	46	-4.42	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-19.11	500	20230526	59.20	984	-19.11	20230110	500	59.20	20230526	984	-19.11	20230110	500	59.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
64	20231121	100942	57	100.00	KONEX			N	N	N	N		N	796	26	2	3.38	796	1	8.33	796	796	796	885	655	770	796.00	6.63	0	0	783	776	773	766	763	775	765	29	115	500	460	1	1	5823036	46	-4.42	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-19.11	500	20230526	59.20	984	-19.11	20230110	500	59.20	20230526	984	-19.11	20230110	500	59.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
65	20231121	090958	57	100.00	KONEX			N	N	N	N		N	796	26	2	3.38	796	1	8.33	796	796	796	885	655	770	796.00	6.63	0	0	783	776	773	766	763	775	765	29	115	500	460	1	1	5823036	46	-4.42	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-19.11	500	20230526	59.20	984	-19.11	20230110	500	59.20	20230526	984	-19.11	20230110	500	59.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
66	20231120	161003	57	100.00	KONEX			N	N	N	N		N	770	-15	5	-1.91	9300	12	37.50	780	780	770	902	668	785	775.00	6.63	0	0	927	856	778	707	629	817	668	29	117	500	470	1	1	5823036	45	-4.28	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.75	500	20230526	54.00	984	-21.75	20230110	500	54.00	20230526	984	-21.75	20230110	500	54.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
67	20231120	151013	57	100.00	KONEX			N	N	N	N		N	770	-15	5	-1.91	9300	12	37.50	780	780	770	902	668	785	775.00	6.63	0	0	927	856	778	707	629	817	668	29	117	500	470	1	1	5823036	45	-4.28	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.75	500	20230526	54.00	984	-21.75	20230110	500	54.00	20230526	984	-21.75	20230110	500	54.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
68	20231120	141013	57	100.00	KONEX			N	N	N	N		N	770	-15	5	-1.91	6220	8	25.00	780	780	770	902	668	785	777.50	6.63	0	0	927	856	778	707	629	817	668	29	117	500	470	1	1	5823036	45	-4.28	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.75	500	20230526	54.00	984	-21.75	20230110	500	54.00	20230526	984	-21.75	20230110	500	54.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
69	20231120	131006	57	100.00	KONEX			N	N	N	N		N	780	-5	5	-0.64	4680	6	18.75	780	780	780	902	668	785	780.00	6.63	0	0	927	856	778	707	629	817	668	29	117	500	470	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.73	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	984	-20.73	20230110	500	56.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
70	20231120	121010	57	100.00	KONEX			N	N	N	N		N	780	-5	5	-0.64	4680	6	18.75	780	780	780	902	668	785	780.00	6.63	0	0	927	856	778	707	629	817	668	29	117	500	470	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.73	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	984	-20.73	20230110	500	56.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
71	20231120	111005	57	100.00	KONEX			N	N	N	N		N	780	-5	5	-0.64	4680	6	18.75	780	780	780	902	668	785	780.00	6.63	0	0	927	856	778	707	629	817	668	29	117	500	470	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.73	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	984	-20.73	20230110	500	56.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
72	20231120	101002	57	100.00	KONEX			N	N	N	N		N	780	-5	5	-0.64	1560	2	6.25	780	780	780	902	668	785	780.00	6.63	0	0	927	856	778	707	629	817	668	29	117	500	470	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.73	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	984	-20.73	20230110	500	56.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
73	20231120	091012	57	100.00	KONEX			N	N	N	N		N	780	-5	5	-0.64	780	1	3.12	780	780	780	902	668	785	780.00	6.63	0	0	927	856	778	707	629	817	668	29	117	500	470	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.73	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	984	-20.73	20230110	500	56.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
74	20231117	161032	57	100.00	KONEX			N	N	N	N		N	785	15	2	1.95	24584	32	228.57	795	849	700	885	655	770	768.25	6.63	0	0	841	805	734	698	627	823	716	29	115	500	460	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
75	20231117	151040	57	100.00	KONEX			N	N	N	N		N	785	15	2	1.95	24584	32	228.57	795	849	700	885	655	770	768.25	6.63	0	0	841	805	734	698	627	823	716	29	115	500	460	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
76	20231117	141033	57	100.00	KONEX			N	N	N	N		N	785	15	2	1.95	24584	32	228.57	795	849	700	885	655	770	768.25	6.63	0	0	841	805	734	698	627	823	716	29	115	500	460	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
77	20231117	131031	57	100.00	KONEX			N	N	N	N		N	785	15	2	1.95	24584	32	228.57	795	849	700	885	655	770	768.25	6.63	0	0	841	805	734	698	627	823	716	29	115	500	460	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
78	20231117	121034	57	100.00	KONEX			N	N	N	N		N	785	15	2	1.95	24584	32	228.57	795	849	700	885	655	770	768.25	6.63	0	0	841	805	734	698	627	823	716	29	115	500	460	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
79	20231117	111038	57	100.00	KONEX			N	N	N	N		N	785	15	2	1.95	24584	32	228.57	795	849	700	885	655	770	768.25	6.63	0	0	841	805	734	698	627	823	716	29	115	500	460	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
80	20231117	101036	57	100.00	KONEX			N	N	N	N		N	785	15	2	1.95	24584	32	228.57	795	849	700	885	655	770	768.25	6.63	0	0	841	805	734	698	627	823	716	29	115	500	460	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
81	20231117	091036	57	100.00	KONEX			N	N	N	N		N	849	79	2	10.26	16799	21	150.00	795	849	795	885	655	770	799.95	6.63	0	0	841	805	734	698	627	823	716	29	115	500	460	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	984	20230110	-13.72	500	20230526	69.80	984	-13.72	20230110	500	69.80	20230526	984	-13.72	20230110	500	69.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
82	20231116	161033	57	100.00	KONEX			N	N	N	N		N	770	-10	5	-1.28	10673	14	116.67	770	770	663	897	663	780	762.36	6.63	0	0	918	848	779	709	640	814	675	29	117	500	460	1	1	5823036	45	-4.28	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.75	500	20230526	54.00	984	-21.75	20230110	500	54.00	20230526	984	-21.75	20230110	500	54.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
83	20231116	151027	57	100.00	KONEX			N	N	N	N		N	770	-10	5	-1.28	10673	14	116.67	770	770	663	897	663	780	762.36	6.63	0	0	918	848	779	709	640	814	675	29	117	500	460	1	1	5823036	45	-4.28	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.75	500	20230526	54.00	984	-21.75	20230110	500	54.00	20230526	984	-21.75	20230110	500	54.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
84	20231116	141004	57	100.00	KONEX			N	N	N	N		N	770	-10	5	-1.28	10673	14	116.67	770	770	663	897	663	780	762.36	6.63	0	0	918	848	779	709	640	814	675	29	117	500	460	1	1	5823036	45	-4.28	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.75	500	20230526	54.00	984	-21.75	20230110	500	54.00	20230526	984	-21.75	20230110	500	54.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
85	20231116	131027	57	100.00	KONEX			N	N	N	N		N	770	-10	5	-1.28	10673	14	116.67	770	770	663	897	663	780	762.36	6.63	0	0	918	848	779	709	640	814	675	29	117	500	460	1	1	5823036	45	-4.28	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.75	500	20230526	54.00	984	-21.75	20230110	500	54.00	20230526	984	-21.75	20230110	500	54.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
86	20231116	121028	57	100.00	KONEX			N	N	N	N		N	770	-10	5	-1.28	10673	14	116.67	770	770	663	897	663	780	762.36	6.63	0	0	918	848	779	709	640	814	675	29	117	500	460	1	1	5823036	45	-4.28	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.75	500	20230526	54.00	984	-21.75	20230110	500	54.00	20230526	984	-21.75	20230110	500	54.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
87	20231116	111027	57	100.00	KONEX			N	N	N	N		N	770	-10	5	-1.28	10673	14	116.67	770	770	663	897	663	780	762.36	6.63	0	0	918	848	779	709	640	814	675	29	117	500	460	1	1	5823036	45	-4.28	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.75	500	20230526	54.00	984	-21.75	20230110	500	54.00	20230526	984	-21.75	20230110	500	54.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
88	20231116	101027	57	100.00	KONEX			N	N	N	N		N	770	-10	5	-1.28	8470	11	91.67	770	770	770	897	663	780	770.00	6.63	0	0	918	848	779	709	640	814	675	29	117	500	460	1	1	5823036	45	-4.28	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.75	500	20230526	54.00	984	-21.75	20230110	500	54.00	20230526	984	-21.75	20230110	500	54.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
89	20231116	091033	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	6.63	0	0	918	848	779	709	640	814	675	29	117	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.73	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	984	-20.73	20230110	500	56.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
90	20231115	160916	57	100.00	KONEX			N	N	N	N		N	780	-49	5	-5.91	8729	12	16.67	849	849	710	953	705	829	727.42	6.63	0	0	829	829	829	829	829	829	829	29	124	500	490	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.73	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	984	-20.73	20230110	500	56.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
91	20231115	151046	57	100.00	KONEX			N	N	N	N		N	780	-49	5	-5.91	8729	12	16.67	849	849	710	953	705	829	727.42	6.63	0	0	829	829	829	829	829	829	829	29	124	500	490	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.73	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	984	-20.73	20230110	500	56.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
92	20231115	141043	57	100.00	KONEX			N	N	N	N		N	780	-49	5	-5.91	8729	12	16.67	849	849	710	953	705	829	727.42	6.63	0	0	829	829	829	829	829	829	829	29	124	500	490	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.73	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	984	-20.73	20230110	500	56.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
93	20231115	131043	57	100.00	KONEX			N	N	N	N		N	780	-49	5	-5.91	8729	12	16.67	849	849	710	953	705	829	727.42	6.63	0	0	829	829	829	829	829	829	829	29	124	500	490	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.73	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	984	-20.73	20230110	500	56.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
94	20231115	121045	57	100.00	KONEX			N	N	N	N		N	780	-49	5	-5.91	8729	12	16.67	849	849	710	953	705	829	727.42	6.63	0	0	829	829	829	829	829	829	829	29	124	500	490	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.73	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	984	-20.73	20230110	500	56.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
95	20231115	111057	57	100.00	KONEX			N	N	N	N		N	849	20	2	2.41	849	1	1.39	849	849	849	953	705	829	849.00	6.63	0	0	829	829	829	829	829	829	829	29	124	500	490	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	984	20230110	-13.72	500	20230526	69.80	984	-13.72	20230110	500	69.80	20230526	984	-13.72	20230110	500	69.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
96	20231115	101048	57	100.00	KONEX			N	N	N	N		N	849	20	2	2.41	849	1	1.39	849	849	849	953	705	829	849.00	6.63	0	0	829	829	829	829	829	829	829	29	124	500	490	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	984	20230110	-13.72	500	20230526	69.80	984	-13.72	20230110	500	69.80	20230526	984	-13.72	20230110	500	69.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
97	20231115	091039	57	100.00	KONEX			N	N	N	N		N	849	20	2	2.41	849	1	1.39	849	849	849	953	705	829	849.00	6.63	0	0	829	829	829	829	829	829	829	29	124	500	490	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	984	20230110	-13.72	500	20230526	69.80	984	-13.72	20230110	500	69.80	20230526	984	-13.72	20230110	500	69.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
98	20231114	161022	57	100.00	KONEX			N	N	N	N		N	829	24	2	2.98	59688	72	138.46	829	829	829	925	685	805	829.00	6.63	0	0	921	862	781	722	641	822	682	29	120	500	480	1	1	5823036	48	-4.61	-0.64	12	0.00	-180.00	-1293.00	984	20230110	-15.75	500	20230526	65.80	984	-15.75	20230110	500	65.80	20230526	984	-15.75	20230110	500	65.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
99	20231114	151029	57	100.00	KONEX			N	N	N	N		N	829	24	2	2.98	59688	72	138.46	829	829	829	925	685	805	829.00	6.63	0	0	921	862	781	722	641	822	682	29	120	500	480	1	1	5823036	48	-4.61	-0.64	12	0.00	-180.00	-1293.00	984	20230110	-15.75	500	20230526	65.80	984	-15.75	20230110	500	65.80	20230526	984	-15.75	20230110	500	65.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
100	20231114	141025	57	100.00	KONEX			N	N	N	N		N	829	24	2	2.98	59688	72	138.46	829	829	829	925	685	805	829.00	6.63	0	0	921	862	781	722	641	822	682	29	120	500	480	1	1	5823036	48	-4.61	-0.64	12	0.00	-180.00	-1293.00	984	20230110	-15.75	500	20230526	65.80	984	-15.75	20230110	500	65.80	20230526	984	-15.75	20230110	500	65.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
101	20231114	131027	57	100.00	KONEX			N	N	N	N		N	829	24	2	2.98	59688	72	138.46	829	829	829	925	685	805	829.00	6.63	0	0	921	862	781	722	641	822	682	29	120	500	480	1	1	5823036	48	-4.61	-0.64	12	0.00	-180.00	-1293.00	984	20230110	-15.75	500	20230526	65.80	984	-15.75	20230110	500	65.80	20230526	984	-15.75	20230110	500	65.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
102	20231114	121030	57	100.00	KONEX			N	N	N	N		N	829	24	2	2.98	59688	72	138.46	829	829	829	925	685	805	829.00	6.63	0	0	921	862	781	722	641	822	682	29	120	500	480	1	1	5823036	48	-4.61	-0.64	12	0.00	-180.00	-1293.00	984	20230110	-15.75	500	20230526	65.80	984	-15.75	20230110	500	65.80	20230526	984	-15.75	20230110	500	65.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
103	20231114	111041	57	100.00	KONEX			N	N	N	N		N	829	24	2	2.98	59688	72	138.46	829	829	829	925	685	805	829.00	6.63	0	0	921	862	781	722	641	822	682	29	120	500	480	1	1	5823036	48	-4.61	-0.64	12	0.00	-180.00	-1293.00	984	20230110	-15.75	500	20230526	65.80	984	-15.75	20230110	500	65.80	20230526	984	-15.75	20230110	500	65.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
104	20231114	101028	57	100.00	KONEX			N	N	N	N		N	829	24	2	2.98	829	1	1.92	829	829	829	925	685	805	829.00	6.63	0	0	921	862	781	722	641	822	682	29	120	500	480	1	1	5823036	48	-4.61	-0.64	12	0.00	-180.00	-1293.00	984	20230110	-15.75	500	20230526	65.80	984	-15.75	20230110	500	65.80	20230526	984	-15.75	20230110	500	65.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
105	20231114	091018	57	100.00	KONEX			N	N	N	N		N	829	24	2	2.98	829	1	1.92	829	829	829	925	685	805	829.00	6.63	0	0	921	862	781	722	641	822	682	29	120	500	480	1	1	5823036	48	-4.61	-0.64	12	0.00	-180.00	-1293.00	984	20230110	-15.75	500	20230526	65.80	984	-15.75	20230110	500	65.80	20230526	984	-15.75	20230110	500	65.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
106	20231113	161010	57	100.00	KONEX			N	N	N	N		N	805	-10	5	-1.23	41185	52	433.33	840	840	700	937	693	815	792.02	6.63	0	0	898	856	778	736	658	817	697	29	122	500	480	1	1	5823036	47	-4.47	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.19	500	20230526	61.00	984	-18.19	20230110	500	61.00	20230526	984	-18.19	20230110	500	61.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
107	20231113	151005	57	100.00	KONEX			N	N	N	N		N	800	-15	5	-1.84	17840	23	191.67	840	840	700	937	693	815	775.65	6.63	0	0	898	856	778	736	658	817	697	29	122	500	480	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
108	20231113	141006	57	100.00	KONEX			N	N	N	N		N	800	-15	5	-1.84	17840	23	191.67	840	840	700	937	693	815	775.65	6.63	0	0	898	856	778	736	658	817	697	29	122	500	480	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
109	20231113	131003	57	100.00	KONEX			N	N	N	N		N	800	-15	5	-1.84	17840	23	191.67	840	840	700	937	693	815	775.65	6.63	0	0	898	856	778	736	658	817	697	29	122	500	480	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
110	20231113	121006	57	100.00	KONEX			N	N	N	N		N	800	-15	5	-1.84	17840	23	191.67	840	840	700	937	693	815	775.65	6.63	0	0	898	856	778	736	658	817	697	29	122	500	480	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
111	20231113	111002	57	100.00	KONEX			N	N	N	N		N	800	-15	5	-1.84	17040	22	183.33	840	840	700	937	693	815	774.55	6.63	0	0	898	856	778	736	658	817	697	29	122	500	480	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
112	20231113	101000	57	100.00	KONEX			N	N	N	N		N	840	25	2	3.07	9240	11	91.67	840	840	840	937	693	815	840.00	6.63	0	0	898	856	778	736	658	817	697	29	122	500	480	1	1	5823036	49	-4.67	-0.65	12	0.00	-180.00	-1293.00	984	20230110	-14.63	500	20230526	68.00	984	-14.63	20230110	500	68.00	20230526	984	-14.63	20230110	500	68.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
113	20231113	091008	57	100.00	KONEX			N	N	N	N		N	840	25	2	3.07	9240	11	91.67	840	840	840	937	693	815	840.00	6.63	0	0	898	856	778	736	658	817	697	29	122	500	480	1	1	5823036	49	-4.67	-0.65	12	0.00	-180.00	-1293.00	984	20230110	-14.63	500	20230526	68.00	984	-14.63	20230110	500	68.00	20230526	984	-14.63	20230110	500	68.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
114	20231110	161020	57	100.00	KONEX			N	N	N	N		N	815	15	2	1.88	8635	12	1.76	820	820	700	920	680	800	719.58	6.63	0	0	827	813	806	792	785	810	789	29	120	500	480	1	1	5823036	47	-4.53	-0.63	12	0.00	-180.00	-1293.00	984	20230110	-17.17	500	20230526	63.00	984	-17.17	20230110	500	63.00	20230526	984	-17.17	20230110	500	63.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
115	20231110	151025	57	100.00	KONEX			N	N	N	N		N	815	15	2	1.88	8635	12	1.76	820	820	700	920	680	800	719.58	6.63	0	0	827	813	806	792	785	810	789	29	120	500	480	1	1	5823036	47	-4.53	-0.63	12	0.00	-180.00	-1293.00	984	20230110	-17.17	500	20230526	63.00	984	-17.17	20230110	500	63.00	20230526	984	-17.17	20230110	500	63.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
116	20231110	141011	57	100.00	KONEX			N	N	N	N		N	815	15	2	1.88	8635	12	1.76	820	820	700	920	680	800	719.58	6.63	0	0	827	813	806	792	785	810	789	29	120	500	480	1	1	5823036	47	-4.53	-0.63	12	0.00	-180.00	-1293.00	984	20230110	-17.17	500	20230526	63.00	984	-17.17	20230110	500	63.00	20230526	984	-17.17	20230110	500	63.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
117	20231110	131012	57	100.00	KONEX			N	N	N	N		N	815	15	2	1.88	8635	12	1.76	820	820	700	920	680	800	719.58	6.63	0	0	827	813	806	792	785	810	789	29	120	500	480	1	1	5823036	47	-4.53	-0.63	12	0.00	-180.00	-1293.00	984	20230110	-17.17	500	20230526	63.00	984	-17.17	20230110	500	63.00	20230526	984	-17.17	20230110	500	63.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
118	20231110	121019	57	100.00	KONEX			N	N	N	N		N	815	15	2	1.88	8635	12	1.76	820	820	700	920	680	800	719.58	6.63	0	0	827	813	806	792	785	810	789	29	120	500	480	1	1	5823036	47	-4.53	-0.63	12	0.00	-180.00	-1293.00	984	20230110	-17.17	500	20230526	63.00	984	-17.17	20230110	500	63.00	20230526	984	-17.17	20230110	500	63.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
119	20231110	111001	57	100.00	KONEX			N	N	N	N		N	815	15	2	1.88	8635	12	1.76	820	820	700	920	680	800	719.58	6.63	0	0	827	813	806	792	785	810	789	29	120	500	480	1	1	5823036	47	-4.53	-0.63	12	0.00	-180.00	-1293.00	984	20230110	-17.17	500	20230526	63.00	984	-17.17	20230110	500	63.00	20230526	984	-17.17	20230110	500	63.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
120	20231110	101012	57	100.00	KONEX			N	N	N	N		N	815	15	2	1.88	8635	12	1.76	820	820	700	920	680	800	719.58	6.63	0	0	827	813	806	792	785	810	789	29	120	500	480	1	1	5823036	47	-4.53	-0.63	12	0.00	-180.00	-1293.00	984	20230110	-17.17	500	20230526	63.00	984	-17.17	20230110	500	63.00	20230526	984	-17.17	20230110	500	63.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
121	20231110	090955	57	100.00	KONEX			N	N	N	N		N	815	15	2	1.88	8635	12	1.76	820	820	700	920	680	800	719.58	6.63	0	0	827	813	806	792	785	810	789	29	120	500	480	1	1	5823036	47	-4.53	-0.63	12	0.00	-180.00	-1293.00	984	20230110	-17.17	500	20230526	63.00	984	-17.17	20230110	500	63.00	20230526	984	-17.17	20230110	500	63.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
122	20231109	160949	57	100.00	KONEX			N	N	N	N		N	800	-40	5	-4.76	543552	680	3090.91	820	820	799	966	714	840	799.34	6.63	0	0	933	886	793	746	653	910	770	29	126	500	500	1	1	5823036	47	-4.44	-0.62	12	0.01	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
123	20231109	150948	57	100.00	KONEX			N	N	N	N		N	800	-40	5	-4.76	543552	680	3090.91	820	820	799	966	714	840	799.34	6.63	0	0	933	886	793	746	653	910	770	29	126	500	500	1	1	5823036	47	-4.44	-0.62	12	0.01	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
124	20231109	140944	57	100.00	KONEX			N	N	N	N		N	800	-40	5	-4.76	543552	680	3090.91	820	820	799	966	714	840	799.34	6.63	0	0	933	886	793	746	653	910	770	29	126	500	500	1	1	5823036	47	-4.44	-0.62	12	0.01	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
125	20231109	130947	57	100.00	KONEX			N	N	N	N		N	800	-40	5	-4.76	543552	680	3090.91	820	820	799	966	714	840	799.34	6.63	0	0	933	886	793	746	653	910	770	29	126	500	500	1	1	5823036	47	-4.44	-0.62	12	0.01	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
126	20231109	120952	57	100.00	KONEX			N	N	N	N		N	800	-40	5	-4.76	543552	680	3090.91	820	820	799	966	714	840	799.34	6.63	0	0	933	886	793	746	653	910	770	29	126	500	500	1	1	5823036	47	-4.44	-0.62	12	0.01	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
127	20231109	110947	57	100.00	KONEX			N	N	N	N		N	800	-40	5	-4.76	543552	680	3090.91	820	820	799	966	714	840	799.34	6.63	0	0	933	886	793	746	653	910	770	29	126	500	500	1	1	5823036	47	-4.44	-0.62	12	0.01	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
128	20231109	100942	57	100.00	KONEX			N	N	N	N		N	800	-40	5	-4.76	543552	680	3090.91	820	820	799	966	714	840	799.34	6.63	0	0	933	886	793	746	653	910	770	29	126	500	500	1	1	5823036	47	-4.44	-0.62	12	0.01	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
129	20231109	090949	57	100.00	KONEX			N	N	N	N		N	820	-20	5	-2.38	9020	11	50.00	820	820	820	966	714	840	820.00	6.63	0	0	933	886	793	746	653	910	770	29	126	500	500	1	1	5823036	48	-4.56	-0.63	12	0.00	-180.00	-1293.00	984	20230110	-16.67	500	20230526	64.00	984	-16.67	20230110	500	64.00	20230526	984	-16.67	20230110	500	64.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
130	20231108	160940	57	100.00	KONEX			N	N	N	N		N	840	40	2	5.00	17080	22	169.23	840	840	700	920	680	800	776.36	6.63	0	0	933	866	783	716	633	825	675	29	120	500	480	1	1	5823036	49	-4.67	-0.65	12	0.00	-180.00	-1293.00	984	20230110	-14.63	500	20230526	68.00	984	-14.63	20230110	500	68.00	20230526	984	-14.63	20230110	500	68.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
131	20231108	150945	57	100.00	KONEX			N	N	N	N		N	840	40	2	5.00	17080	22	169.23	840	840	700	920	680	800	776.36	6.63	0	0	933	866	783	716	633	825	675	29	120	500	480	1	1	5823036	49	-4.67	-0.65	12	0.00	-180.00	-1293.00	984	20230110	-14.63	500	20230526	68.00	984	-14.63	20230110	500	68.00	20230526	984	-14.63	20230110	500	68.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
132	20231108	140940	57	100.00	KONEX			N	N	N	N		N	840	40	2	5.00	17080	22	169.23	840	840	700	920	680	800	776.36	6.63	0	0	933	866	783	716	633	825	675	29	120	500	480	1	1	5823036	49	-4.67	-0.65	12	0.00	-180.00	-1293.00	984	20230110	-14.63	500	20230526	68.00	984	-14.63	20230110	500	68.00	20230526	984	-14.63	20230110	500	68.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
133	20231108	130937	57	100.00	KONEX			N	N	N	N		N	840	40	2	5.00	17080	22	169.23	840	840	700	920	680	800	776.36	6.63	0	0	933	866	783	716	633	825	675	29	120	500	480	1	1	5823036	49	-4.67	-0.65	12	0.00	-180.00	-1293.00	984	20230110	-14.63	500	20230526	68.00	984	-14.63	20230110	500	68.00	20230526	984	-14.63	20230110	500	68.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
134	20231108	120933	57	100.00	KONEX			N	N	N	N		N	840	40	2	5.00	17080	22	169.23	840	840	700	920	680	800	776.36	6.63	0	0	933	866	783	716	633	825	675	29	120	500	480	1	1	5823036	49	-4.67	-0.65	12	0.00	-180.00	-1293.00	984	20230110	-14.63	500	20230526	68.00	984	-14.63	20230110	500	68.00	20230526	984	-14.63	20230110	500	68.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
135	20231108	110941	57	100.00	KONEX			N	N	N	N		N	840	40	2	5.00	17080	22	169.23	840	840	700	920	680	800	776.36	6.63	0	0	933	866	783	716	633	825	675	29	120	500	480	1	1	5823036	49	-4.67	-0.65	12	0.00	-180.00	-1293.00	984	20230110	-14.63	500	20230526	68.00	984	-14.63	20230110	500	68.00	20230526	984	-14.63	20230110	500	68.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
136	20231108	100940	57	100.00	KONEX			N	N	N	N		N	840	40	2	5.00	17080	22	169.23	840	840	700	920	680	800	776.36	6.63	0	0	933	866	783	716	633	825	675	29	120	500	480	1	1	5823036	49	-4.67	-0.65	12	0.00	-180.00	-1293.00	984	20230110	-14.63	500	20230526	68.00	984	-14.63	20230110	500	68.00	20230526	984	-14.63	20230110	500	68.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
137	20231108	090937	57	100.00	KONEX			N	N	N	N		N	840	40	2	5.00	9240	11	84.62	840	840	840	920	680	800	840.00	6.63	0	0	933	866	783	716	633	825	675	29	120	500	480	1	1	5823036	49	-4.67	-0.65	12	0.00	-180.00	-1293.00	984	20230110	-14.63	500	20230526	68.00	984	-14.63	20230110	500	68.00	20230526	984	-14.63	20230110	500	68.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
138	20231107	160939	57	100.00	KONEX			N	N	N	N		N	800	-20	5	-2.44	9495	13	2.55	850	850	700	943	697	820	730.38	6.63	0	0	1006	913	792	699	578	852	638	29	123	500	490	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
139	20231107	150942	57	100.00	KONEX			N	N	N	N		N	800	-20	5	-2.44	9495	13	2.55	850	850	700	943	697	820	730.38	6.63	0	0	1006	913	792	699	578	852	638	29	123	500	490	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
140	20231107	140942	57	100.00	KONEX			N	N	N	N		N	800	-20	5	-2.44	9495	13	2.55	850	850	700	943	697	820	730.38	6.63	0	0	1006	913	792	699	578	852	638	29	123	500	490	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
141	20231107	130943	57	100.00	KONEX			N	N	N	N		N	800	-20	5	-2.44	9495	13	2.55	850	850	700	943	697	820	730.38	6.63	0	0	1006	913	792	699	578	852	638	29	123	500	490	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
142	20231107	120937	57	100.00	KONEX			N	N	N	N		N	800	-20	5	-2.44	9495	13	2.55	850	850	700	943	697	820	730.38	6.63	0	0	1006	913	792	699	578	852	638	29	123	500	490	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
143	20231107	110937	57	100.00	KONEX			N	N	N	N		N	800	-20	5	-2.44	9495	13	2.55	850	850	700	943	697	820	730.38	6.63	0	0	1006	913	792	699	578	852	638	29	123	500	490	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
144	20231107	100950	57	100.00	KONEX			N	N	N	N		N	800	-20	5	-2.44	9495	13	2.55	850	850	700	943	697	820	730.38	6.63	0	0	1006	913	792	699	578	852	638	29	123	500	490	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
145	20231107	090925	57	100.00	KONEX			N	N	N	N		N	845	25	2	3.05	8695	12	2.36	850	850	700	943	697	820	724.58	6.63	0	0	1006	913	792	699	578	852	638	29	123	500	490	1	1	5823036	49	-4.69	-0.65	12	0.00	-180.00	-1293.00	984	20230110	-14.13	500	20230526	69.00	984	-14.13	20230110	500	69.00	20230526	984	-14.13	20230110	500	69.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
146	20231106	160916	57	100.00	KONEX			N	N	N	N		N	820	31	2	3.93	346426	509	332.68	885	885	671	907	671	789	680.60	6.63	0	0	993	890	781	678	569	836	624	29	118	500	470	1	1	5823036	48	-4.56	-0.63	12	0.01	-180.00	-1293.00	984	20230110	-16.67	500	20230526	64.00	984	-16.67	20230110	500	64.00	20230526	984	-16.67	20230110	500	64.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
147	20231106	150922	57	100.00	KONEX			N	N	N	N		N	820	31	2	3.93	346426	509	332.68	885	885	671	907	671	789	680.60	6.63	0	0	993	890	781	678	569	836	624	29	118	500	470	1	1	5823036	48	-4.56	-0.63	12	0.01	-180.00	-1293.00	984	20230110	-16.67	500	20230526	64.00	984	-16.67	20230110	500	64.00	20230526	984	-16.67	20230110	500	64.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
148	20231106	140918	57	100.00	KONEX			N	N	N	N		N	820	31	2	3.93	346426	509	332.68	885	885	671	907	671	789	680.60	6.63	0	0	993	890	781	678	569	836	624	29	118	500	470	1	1	5823036	48	-4.56	-0.63	12	0.01	-180.00	-1293.00	984	20230110	-16.67	500	20230526	64.00	984	-16.67	20230110	500	64.00	20230526	984	-16.67	20230110	500	64.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
149	20231106	130926	57	100.00	KONEX			N	N	N	N		N	820	31	2	3.93	346426	509	332.68	885	885	671	907	671	789	680.60	6.63	0	0	993	890	781	678	569	836	624	29	118	500	470	1	1	5823036	48	-4.56	-0.63	12	0.01	-180.00	-1293.00	984	20230110	-16.67	500	20230526	64.00	984	-16.67	20230110	500	64.00	20230526	984	-16.67	20230110	500	64.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
150	20231106	120924	57	100.00	KONEX			N	N	N	N		N	820	31	2	3.93	346426	509	332.68	885	885	671	907	671	789	680.60	6.63	0	0	993	890	781	678	569	836	624	29	118	500	470	1	1	5823036	48	-4.56	-0.63	12	0.01	-180.00	-1293.00	984	20230110	-16.67	500	20230526	64.00	984	-16.67	20230110	500	64.00	20230526	984	-16.67	20230110	500	64.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
151	20231106	110921	57	100.00	KONEX			N	N	N	N		N	820	31	2	3.93	346426	509	332.68	885	885	671	907	671	789	680.60	6.63	0	0	993	890	781	678	569	836	624	29	118	500	470	1	1	5823036	48	-4.56	-0.63	12	0.01	-180.00	-1293.00	984	20230110	-16.67	500	20230526	64.00	984	-16.67	20230110	500	64.00	20230526	984	-16.67	20230110	500	64.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
152	20231106	100856	57	100.00	KONEX			N	N	N	N		N	820	31	2	3.93	346426	509	332.68	885	885	671	907	671	789	680.60	6.63	0	0	993	890	781	678	569	836	624	29	118	500	470	1	1	5823036	48	-4.56	-0.63	12	0.01	-180.00	-1293.00	984	20230110	-16.67	500	20230526	64.00	984	-16.67	20230110	500	64.00	20230526	984	-16.67	20230110	500	64.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
153	20231106	090921	57	100.00	KONEX			N	N	N	N		N	885	96	2	12.17	10620	12	7.84	885	885	885	907	671	789	885.00	6.63	0	0	993	890	781	678	569	836	624	29	118	500	470	1	1	5823036	52	-4.92	-0.68	12	0.00	-180.00	-1293.00	984	20230110	-10.06	500	20230526	77.00	984	-10.06	20230110	500	77.00	20230526	984	-10.06	20230110	500	77.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
154	20231103	160910	57	100.00	KONEX			N	N	N	N		N	789	-1	5	-0.13	116911	153	1176.92	884	884	672	908	672	790	764.12	6.63	0	0	793	791	788	786	783	792	787	29	118	500	470	1	1	5823036	46	-4.38	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.82	500	20230526	57.80	984	-19.82	20230110	500	57.80	20230526	984	-19.82	20230110	500	57.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
155	20231103	150905	57	100.00	KONEX			N	N	N	N		N	789	-1	5	-0.13	116911	153	1176.92	884	884	672	908	672	790	764.12	6.63	0	0	793	791	788	786	783	792	787	29	118	500	470	1	1	5823036	46	-4.38	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.82	500	20230526	57.80	984	-19.82	20230110	500	57.80	20230526	984	-19.82	20230110	500	57.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
156	20231103	140905	57	100.00	KONEX			N	N	N	N		N	789	-1	5	-0.13	116911	153	1176.92	884	884	672	908	672	790	764.12	6.63	0	0	793	791	788	786	783	792	787	29	118	500	470	1	1	5823036	46	-4.38	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.82	500	20230526	57.80	984	-19.82	20230110	500	57.80	20230526	984	-19.82	20230110	500	57.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
157	20231103	130906	57	100.00	KONEX			N	N	N	N		N	789	-1	5	-0.13	116911	153	1176.92	884	884	672	908	672	790	764.12	6.63	0	0	793	791	788	786	783	792	787	29	118	500	470	1	1	5823036	46	-4.38	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.82	500	20230526	57.80	984	-19.82	20230110	500	57.80	20230526	984	-19.82	20230110	500	57.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
158	20231103	120903	57	100.00	KONEX			N	N	N	N		N	789	-1	5	-0.13	116911	153	1176.92	884	884	672	908	672	790	764.12	6.63	0	0	793	791	788	786	783	792	787	29	118	500	470	1	1	5823036	46	-4.38	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.82	500	20230526	57.80	984	-19.82	20230110	500	57.80	20230526	984	-19.82	20230110	500	57.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
159	20231103	110912	57	100.00	KONEX			N	N	N	N		N	789	-1	5	-0.13	22372	27	207.69	884	884	672	908	672	790	828.59	6.63	0	0	793	791	788	786	783	792	787	29	118	500	470	1	1	5823036	46	-4.38	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.82	500	20230526	57.80	984	-19.82	20230110	500	57.80	20230526	984	-19.82	20230110	500	57.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
160	20231103	100854	57	100.00	KONEX			N	N	N	N		N	789	-1	5	-0.13	22372	27	207.69	884	884	672	908	672	790	828.59	6.63	0	0	793	791	788	786	783	792	787	29	118	500	470	1	1	5823036	46	-4.38	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.82	500	20230526	57.80	984	-19.82	20230110	500	57.80	20230526	984	-19.82	20230110	500	57.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
161	20231103	090900	57	100.00	KONEX			N	N	N	N		N	884	94	2	11.90	9724	11	84.62	884	884	884	908	672	790	884.00	6.63	0	0	793	791	788	786	783	792	787	29	118	500	470	1	1	5823036	51	-4.91	-0.68	12	0.00	-180.00	-1293.00	984	20230110	-10.16	500	20230526	76.80	984	-10.16	20230110	500	76.80	20230526	984	-10.16	20230110	500	76.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
162	20231102	160859	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	10210	13	1300.00	785	790	785	908	672	790	785.38	6.63	0	0	790	790	790	790	790	790	790	29	118	500	470	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
163	20231102	150910	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	10210	13	1300.00	785	790	785	908	672	790	785.38	6.63	0	0	790	790	790	790	790	790	790	29	118	500	470	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
164	20231102	140855	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	10210	13	1300.00	785	790	785	908	672	790	785.38	6.63	0	0	790	790	790	790	790	790	790	29	118	500	470	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
165	20231102	130859	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	10210	13	1300.00	785	790	785	908	672	790	785.38	6.63	0	0	790	790	790	790	790	790	790	29	118	500	470	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
166	20231102	120856	57	100.00	KONEX			N	N	N	N		N	785	-5	5	-0.63	2355	3	300.00	785	785	785	908	672	790	785.00	6.63	0	0	790	790	790	790	790	790	790	29	118	500	470	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
167	20231102	110854	57	100.00	KONEX			N	N	N	N		N	785	-5	5	-0.63	2355	3	300.00	785	785	785	908	672	790	785.00	6.63	0	0	790	790	790	790	790	790	790	29	118	500	470	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
168	20231102	100856	57	100.00	KONEX			N	N	N	N		N	785	-5	5	-0.63	2355	3	300.00	785	785	785	908	672	790	785.00	6.63	0	0	790	790	790	790	790	790	790	29	118	500	470	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
169	20231102	090902	57	100.00	KONEX			N	N	N	N		N	785	-5	5	-0.63	785	1	100.00	785	785	785	908	672	790	785.00	6.63	0	0	790	790	790	790	790	790	790	29	118	500	470	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
170	20231101	160853	57	100.00	KONEX			N	N	N	N		N	790	15	2	1.94	790	1	4.55	790	790	790	891	659	775	790.00	6.63	0	0	1005	890	775	660	545	832	602	29	116	500	460	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
171	20231101	150854	57	100.00	KONEX			N	N	N	N		N	790	15	2	1.94	790	1	4.55	790	790	790	891	659	775	790.00	6.63	0	0	1005	890	775	660	545	832	602	29	116	500	460	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
172	20231101	140846	57	100.00	KONEX			N	N	N	N		N	790	15	2	1.94	790	1	4.55	790	790	790	891	659	775	790.00	6.63	0	0	1005	890	775	660	545	832	602	29	116	500	460	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
173	20231101	130854	57	100.00	KONEX			N	N	N	N		N	790	15	2	1.94	790	1	4.55	790	790	790	891	659	775	790.00	6.63	0	0	1005	890	775	660	545	832	602	29	116	500	460	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
174	20231101	120913	57	100.00	KONEX			N	N	N	N		N	790	15	2	1.94	790	1	4.55	790	790	790	891	659	775	790.00	6.63	0	0	1005	890	775	660	545	832	602	29	116	500	460	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
175	20231101	110920	57	100.00	KONEX			N	N	N	N		N	790	15	2	1.94	790	1	4.55	790	790	790	891	659	775	790.00	6.63	0	0	1005	890	775	660	545	832	602	29	116	500	460	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
176	20231101	100907	57	100.00	KONEX			N	N	N	N		N	790	15	2	1.94	790	1	4.55	790	790	790	891	659	775	790.00	6.63	0	0	1005	890	775	660	545	832	602	29	116	500	460	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
177	20231101	090908	57	100.00	KONEX			N	N	N	N		N	790	15	2	1.94	790	1	4.55	790	790	790	891	659	775	790.00	6.63	0	0	1005	890	775	660	545	832	602	29	116	500	460	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-19.72	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	984	-19.72	20230110	500	58.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N