KissMeData/317860/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	161215	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	249000	50	0.00	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
3	20231130	151214	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	249000	50	0.00	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
4	20231130	141210	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	249000	50	0.00	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
5	20231130	131209	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	249000	50	0.00	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
6	20231130	121224	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	249000	50	0.00	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
7	20231130	111217	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
8	20231130	101210	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
9	20231130	091210	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
10	20231129	161204	57	100.00	KONEX			N	N	N	N		N	4980	-5	5	-0.10	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	5041	5012	4956	4927	4871	5027	4942	22	745	500	2990	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
11	20231129	151216	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	5041	5012	4956	4927	4871	5027	4942	22	745	500	2990	5	1	4429715	221	-8.49	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.61	4150	20230526	20.12	7990	-37.61	20230103	4150	20.12	20230526	7990	-37.61	20230103	4150	20.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
12	20231129	141208	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	5041	5012	4956	4927	4871	5027	4942	22	745	500	2990	5	1	4429715	221	-8.49	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.61	4150	20230526	20.12	7990	-37.61	20230103	4150	20.12	20230526	7990	-37.61	20230103	4150	20.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
13	20231129	131210	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	5041	5012	4956	4927	4871	5027	4942	22	745	500	2990	5	1	4429715	221	-8.49	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.61	4150	20230526	20.12	7990	-37.61	20230103	4150	20.12	20230526	7990	-37.61	20230103	4150	20.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
14	20231129	121212	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	5041	5012	4956	4927	4871	5027	4942	22	745	500	2990	5	1	4429715	221	-8.49	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.61	4150	20230526	20.12	7990	-37.61	20230103	4150	20.12	20230526	7990	-37.61	20230103	4150	20.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
15	20231129	111212	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	5041	5012	4956	4927	4871	5027	4942	22	745	500	2990	5	1	4429715	221	-8.49	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.61	4150	20230526	20.12	7990	-37.61	20230103	4150	20.12	20230526	7990	-37.61	20230103	4150	20.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
16	20231129	101209	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	5041	5012	4956	4927	4871	5027	4942	22	745	500	2990	5	1	4429715	221	-8.49	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.61	4150	20230526	20.12	7990	-37.61	20230103	4150	20.12	20230526	7990	-37.61	20230103	4150	20.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
17	20231129	091204	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	5041	5012	4956	4927	4871	5027	4942	22	745	500	2990	5	1	4429715	221	-8.49	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.61	4150	20230526	20.12	7990	-37.61	20230103	4150	20.12	20230526	7990	-37.61	20230103	4150	20.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
18	20231128	161204	57	100.00	KONEX			N	N	N	N		N	4985	85	2	1.73	871260	176	3520.00	4900	4985	4900	5630	4165	4900	4950.34	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	22	730	500	2940	5	1	4429715	221	-8.49	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.61	4150	20230526	20.12	7990	-37.61	20230103	4150	20.12	20230526	7990	-37.61	20230103	4150	20.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
19	20231128	151043	57	100.00	KONEX			N	N	N	N		N	4950	50	2	1.02	791500	160	3200.00	4900	4950	4900	5630	4165	4900	4946.88	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	22	730	500	2940	5	1	4429715	219	-8.43	1.78	12	0.00	-587.00	2782.00	7990	20230103	-38.05	4150	20230526	19.28	7990	-38.05	20230103	4150	19.28	20230526	7990	-38.05	20230103	4150	19.28	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
20	20231128	141203	57	100.00	KONEX			N	N	N	N		N	4950	50	2	1.02	791500	160	3200.00	4900	4950	4900	5630	4165	4900	4946.88	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	22	730	500	2940	5	1	4429715	219	-8.43	1.78	12	0.00	-587.00	2782.00	7990	20230103	-38.05	4150	20230526	19.28	7990	-38.05	20230103	4150	19.28	20230526	7990	-38.05	20230103	4150	19.28	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
21	20231128	131156	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	49000	10	200.00	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	22	730	500	2940	5	1	4429715	217	-8.35	1.76	12	0.00	-587.00	2782.00	7990	20230103	-38.67	4150	20230526	18.07	7990	-38.67	20230103	4150	18.07	20230526	7990	-38.67	20230103	4150	18.07	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
22	20231128	121203	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	49000	10	200.00	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	22	730	500	2940	5	1	4429715	217	-8.35	1.76	12	0.00	-587.00	2782.00	7990	20230103	-38.67	4150	20230526	18.07	7990	-38.67	20230103	4150	18.07	20230526	7990	-38.67	20230103	4150	18.07	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
23	20231128	111203	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	49000	10	200.00	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	22	730	500	2940	5	1	4429715	217	-8.35	1.76	12	0.00	-587.00	2782.00	7990	20230103	-38.67	4150	20230526	18.07	7990	-38.67	20230103	4150	18.07	20230526	7990	-38.67	20230103	4150	18.07	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
24	20231128	101158	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	0	0	0.00	0	0	0	5630	4165	4900	0.00	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	22	730	500	2940	5	1	4429715	217	-8.35	1.76	12	0.00	-587.00	2782.00	7990	20230103	-38.67	4150	20230526	18.07	7990	-38.67	20230103	4150	18.07	20230526	7990	-38.67	20230103	4150	18.07	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
25	20231128	091159	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	0	0	0.00	0	0	0	5630	4165	4900	0.00	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	22	730	500	2940	5	1	4429715	217	-8.35	1.76	12	0.00	-587.00	2782.00	7990	20230103	-38.67	4150	20230526	18.07	7990	-38.67	20230103	4150	18.07	20230526	7990	-38.67	20230103	4150	18.07	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
26	20231127	161150	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	24500	5	5.00	4900	4900	4900	5750	4250	5000	4900.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	217	-8.35	1.76	12	0.00	-587.00	2782.00	7990	20230103	-38.67	4150	20230526	18.07	7990	-38.67	20230103	4150	18.07	20230526	7990	-38.67	20230103	4150	18.07	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
27	20231127	151203	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	24500	5	5.00	4900	4900	4900	5750	4250	5000	4900.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	217	-8.35	1.76	12	0.00	-587.00	2782.00	7990	20230103	-38.67	4150	20230526	18.07	7990	-38.67	20230103	4150	18.07	20230526	7990	-38.67	20230103	4150	18.07	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
28	20231127	141200	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	4900	1	1.00	4900	4900	4900	5750	4250	5000	4900.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	217	-8.35	1.76	12	0.00	-587.00	2782.00	7990	20230103	-38.67	4150	20230526	18.07	7990	-38.67	20230103	4150	18.07	20230526	7990	-38.67	20230103	4150	18.07	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
29	20231127	131203	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	4900	1	1.00	4900	4900	4900	5750	4250	5000	4900.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	217	-8.35	1.76	12	0.00	-587.00	2782.00	7990	20230103	-38.67	4150	20230526	18.07	7990	-38.67	20230103	4150	18.07	20230526	7990	-38.67	20230103	4150	18.07	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
30	20231127	121208	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
31	20231127	111148	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
32	20231127	101146	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
33	20231127	091150	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
34	20231124	161143	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	500000	100	49.26	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5066	5032	5016	4982	4966	5025	4975	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
35	20231124	151151	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	500000	100	49.26	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5066	5032	5016	4982	4966	5025	4975	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
36	20231124	141148	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	500000	100	49.26	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5066	5032	5016	4982	4966	5025	4975	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
37	20231124	131145	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5066	5032	5016	4982	4966	5025	4975	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
38	20231124	121153	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5066	5032	5016	4982	4966	5025	4975	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
39	20231124	111148	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5066	5032	5016	4982	4966	5025	4975	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
40	20231124	101150	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5066	5032	5016	4982	4966	5025	4975	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
41	20231124	091143	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5066	5032	5016	4982	4966	5025	4975	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
42	20231123	161129	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1015600	203	29.94	5000	5050	5000	5750	4250	5000	5002.96	0.00	0	0	6333	5666	5083	4416	3833	5375	4125	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
43	20231123	151208	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	515600	103	15.19	5000	5050	5000	5750	4250	5000	5005.83	0.00	0	0	6333	5666	5083	4416	3833	5375	4125	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
44	20231123	141209	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	410600	82	12.09	5000	5050	5000	5750	4250	5000	5007.32	0.00	0	0	6333	5666	5083	4416	3833	5375	4125	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
45	20231123	131207	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	410600	82	12.09	5000	5050	5000	5750	4250	5000	5007.32	0.00	0	0	6333	5666	5083	4416	3833	5375	4125	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
46	20231123	121146	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	405600	81	11.95	5000	5050	5000	5750	4250	5000	5007.41	0.00	0	0	6333	5666	5083	4416	3833	5375	4125	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
47	20231123	111218	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	100500	20	2.95	5000	5050	5000	5750	4250	5000	5025.00	0.00	0	0	6333	5666	5083	4416	3833	5375	4125	22	750	500	3000	10	1	4429715	224	-8.60	1.82	12	0.00	-587.00	2782.00	7990	20230103	-36.80	4150	20230526	21.69	7990	-36.80	20230103	4150	21.69	20230526	7990	-36.80	20230103	4150	21.69	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
48	20231123	101152	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	50000	10	1.47	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	6333	5666	5083	4416	3833	5375	4125	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
49	20231123	091146	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	6333	5666	5083	4416	3833	5375	4125	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
50	20231122	161104	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	3879985	678	6.77	5700	5750	4500	5750	4250	5000	5722.69	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.02	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
51	20231122	151128	57	100.00	KONEX			N	N	N	N		N	4505	-495	5	-9.90	3874985	677	6.76	5700	5750	4500	5750	4250	5000	5723.76	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	200	-7.67	1.62	12	0.02	-587.00	2782.00	7990	20230103	-43.62	4150	20230526	8.55	7990	-43.62	20230103	4150	8.55	20230526	7990	-43.62	20230103	4150	8.55	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
52	20231122	141118	57	100.00	KONEX			N	N	N	N		N	4500	-500	5	-10.00	3870480	676	6.75	5700	5750	4500	5750	4250	5000	5725.56	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	199	-7.67	1.62	12	0.02	-587.00	2782.00	7990	20230103	-43.68	4150	20230526	8.43	7990	-43.68	20230103	4150	8.43	20230526	7990	-43.68	20230103	4150	8.43	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
53	20231122	131156	57	100.00	KONEX			N	N	N	N		N	4500	-500	5	-10.00	3870480	676	6.75	5700	5750	4500	5750	4250	5000	5725.56	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	199	-7.67	1.62	12	0.02	-587.00	2782.00	7990	20230103	-43.68	4150	20230526	8.43	7990	-43.68	20230103	4150	8.43	20230526	7990	-43.68	20230103	4150	8.43	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
54	20231122	121201	57	100.00	KONEX			N	N	N	N		N	5720	720	2	14.40	434320	76	0.76	5700	5720	5700	5750	4250	5000	5714.74	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	253	-9.74	2.06	12	0.00	-587.00	2782.00	7990	20230103	-28.41	4150	20230526	37.83	7990	-28.41	20230103	4150	37.83	20230526	7990	-28.41	20230103	4150	37.83	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
55	20231122	111253	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
56	20231122	101214	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
57	20231122	091123	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
58	20231121	161118	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	50105000	10021	0.00	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	10	1	4429715	221	-8.52	1.80	12	0.23	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
59	20231121	151123	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	105000	21	0.00	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
60	20231121	141106	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	50000	10	0.00	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
61	20231121	131056	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	50000	10	0.00	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
62	20231121	121058	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	50000	10	0.00	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
63	20231121	111052	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	50000	10	0.00	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
64	20231121	101025	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
65	20231121	091042	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
66	20231120	161048	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5136	5067	5031	4962	4926	5102	4997	22	750	500	3000	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
67	20231120	151058	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5136	5067	5031	4962	4926	5102	4997	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
68	20231120	141058	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5136	5067	5031	4962	4926	5102	4997	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
69	20231120	131052	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5136	5067	5031	4962	4926	5102	4997	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
70	20231120	121055	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5136	5067	5031	4962	4926	5102	4997	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
71	20231120	111047	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5136	5067	5031	4962	4926	5102	4997	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
72	20231120	101046	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5136	5067	5031	4962	4926	5102	4997	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
73	20231120	091057	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5136	5067	5031	4962	4926	5102	4997	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
74	20231117	161120	57	100.00	KONEX			N	N	N	N		N	5000	-700	5	-12.28	800750	160	16000.00	4995	5100	4995	6550	4850	5700	5004.69	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	22	850	500	3420	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
75	20231117	151127	57	100.00	KONEX			N	N	N	N		N	5000	-700	5	-12.28	800750	160	16000.00	4995	5100	4995	6550	4850	5700	5004.69	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	22	850	500	3420	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
76	20231117	141120	57	100.00	KONEX			N	N	N	N		N	5100	-600	5	-10.53	550750	110	11000.00	4995	5100	4995	6550	4850	5700	5006.82	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	22	850	500	3420	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	7990	20230103	-36.17	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	7990	-36.17	20230103	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
77	20231117	131118	57	100.00	KONEX			N	N	N	N		N	5100	-600	5	-10.53	550750	110	11000.00	4995	5100	4995	6550	4850	5700	5006.82	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	22	850	500	3420	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	7990	20230103	-36.17	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	7990	-36.17	20230103	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
78	20231117	121121	57	100.00	KONEX			N	N	N	N		N	5100	-600	5	-10.53	550750	110	11000.00	4995	5100	4995	6550	4850	5700	5006.82	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	22	850	500	3420	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	7990	20230103	-36.17	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	7990	-36.17	20230103	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
79	20231117	111126	57	100.00	KONEX			N	N	N	N		N	5100	-600	5	-10.53	550750	110	11000.00	4995	5100	4995	6550	4850	5700	5006.82	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	22	850	500	3420	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	7990	20230103	-36.17	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	7990	-36.17	20230103	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
80	20231117	101123	57	100.00	KONEX			N	N	N	N		N	5100	-600	5	-10.53	550750	110	11000.00	4995	5100	4995	6550	4850	5700	5006.82	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	22	850	500	3420	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	7990	20230103	-36.17	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	7990	-36.17	20230103	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
81	20231117	091124	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	22	850	500	3420	10	1	4429715	252	-9.71	2.05	12	0.00	-587.00	2782.00	7990	20230103	-28.66	4150	20230526	37.35	7990	-28.66	20230103	4150	37.35	20230526	7990	-28.66	20230103	4150	37.35	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
82	20231116	161121	57	100.00	KONEX			N	N	N	N		N	5700	710	2	14.23	5700	1	0.00	5700	5700	5700	5730	4245	4990	5700.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	10	1	4429715	252	-9.71	2.05	12	0.00	-587.00	2782.00	7990	20230103	-28.66	4150	20230526	37.35	7990	-28.66	20230103	4150	37.35	20230526	7990	-28.66	20230103	4150	37.35	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
83	20231116	151114	57	100.00	KONEX			N	N	N	N		N	5700	710	2	14.23	5700	1	0.00	5700	5700	5700	5730	4245	4990	5700.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	10	1	4429715	252	-9.71	2.05	12	0.00	-587.00	2782.00	7990	20230103	-28.66	4150	20230526	37.35	7990	-28.66	20230103	4150	37.35	20230526	7990	-28.66	20230103	4150	37.35	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
84	20231116	141050	57	100.00	KONEX			N	N	N	N		N	5700	710	2	14.23	5700	1	0.00	5700	5700	5700	5730	4245	4990	5700.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	10	1	4429715	252	-9.71	2.05	12	0.00	-587.00	2782.00	7990	20230103	-28.66	4150	20230526	37.35	7990	-28.66	20230103	4150	37.35	20230526	7990	-28.66	20230103	4150	37.35	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
85	20231116	131114	57	100.00	KONEX			N	N	N	N		N	5700	710	2	14.23	5700	1	0.00	5700	5700	5700	5730	4245	4990	5700.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	10	1	4429715	252	-9.71	2.05	12	0.00	-587.00	2782.00	7990	20230103	-28.66	4150	20230526	37.35	7990	-28.66	20230103	4150	37.35	20230526	7990	-28.66	20230103	4150	37.35	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
86	20231116	121115	57	100.00	KONEX			N	N	N	N		N	5700	710	2	14.23	5700	1	0.00	5700	5700	5700	5730	4245	4990	5700.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	10	1	4429715	252	-9.71	2.05	12	0.00	-587.00	2782.00	7990	20230103	-28.66	4150	20230526	37.35	7990	-28.66	20230103	4150	37.35	20230526	7990	-28.66	20230103	4150	37.35	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
87	20231116	111114	57	100.00	KONEX			N	N	N	N		N	5700	710	2	14.23	5700	1	0.00	5700	5700	5700	5730	4245	4990	5700.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	10	1	4429715	252	-9.71	2.05	12	0.00	-587.00	2782.00	7990	20230103	-28.66	4150	20230526	37.35	7990	-28.66	20230103	4150	37.35	20230526	7990	-28.66	20230103	4150	37.35	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
88	20231116	101114	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
89	20231116	091120	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
90	20231115	160957	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
91	20231115	151135	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
92	20231115	141131	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
93	20231115	131132	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
94	20231115	121133	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
95	20231115	111146	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
96	20231115	101137	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
97	20231115	091126	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
98	20231114	161109	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
99	20231114	151116	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
100	20231114	141113	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
101	20231114	131114	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
102	20231114	121117	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
103	20231114	111127	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
104	20231114	101115	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
105	20231114	091102	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
106	20231113	161054	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	249500	50	0.50	4990	4990	4990	5730	4245	4990	4990.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
107	20231113	151049	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	249500	50	0.50	4990	4990	4990	5730	4245	4990	4990.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
108	20231113	141050	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	249500	50	0.50	4990	4990	4990	5730	4245	4990	4990.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
109	20231113	131048	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
110	20231113	121052	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
111	20231113	111046	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
112	20231113	101044	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
113	20231113	091053	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
114	20231110	161106	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	49904990	10001	9901.98	4990	4990	4990	5730	4245	4990	4990.00	0.00	0	0	4996	4992	4991	4987	4986	4992	4987	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.23	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
115	20231110	151111	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	4990	1	0.99	4990	4990	4990	5730	4245	4990	4990.00	0.00	0	0	4996	4992	4991	4987	4986	4992	4987	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
116	20231110	141055	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	4990	1	0.99	4990	4990	4990	5730	4245	4990	4990.00	0.00	0	0	4996	4992	4991	4987	4986	4992	4987	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
117	20231110	131057	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	4990	1	0.99	4990	4990	4990	5730	4245	4990	4990.00	0.00	0	0	4996	4992	4991	4987	4986	4992	4987	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
118	20231110	121105	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	4990	1	0.99	4990	4990	4990	5730	4245	4990	4990.00	0.00	0	0	4996	4992	4991	4987	4986	4992	4987	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
119	20231110	111045	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	4990	1	0.99	4990	4990	4990	5730	4245	4990	4990.00	0.00	0	0	4996	4992	4991	4987	4986	4992	4987	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
120	20231110	101056	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	4990	1	0.99	4990	4990	4990	5730	4245	4990	4990.00	0.00	0	0	4996	4992	4991	4987	4986	4992	4987	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
121	20231110	091038	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4996	4992	4991	4987	4986	4992	4987	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
122	20231109	161032	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	503995	101	24.75	4995	4995	4990	5740	4250	4995	4990.05	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
123	20231109	151032	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.25	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
124	20231109	141027	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.25	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
125	20231109	131031	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.25	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
126	20231109	121035	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.25	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
127	20231109	111030	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.25	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
128	20231109	101024	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.25	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
129	20231109	091033	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
130	20231108	161023	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	2037960	408	20400.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.01	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
131	20231108	151028	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	2037960	408	20400.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.01	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
132	20231108	141021	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	1998000	400	20000.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.01	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
133	20231108	131019	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
134	20231108	121015	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
135	20231108	111024	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
136	20231108	101021	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
137	20231108	091021	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
138	20231107	161021	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	9990	2	1.69	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5025	5010	4980	4965	4935	5017	4972	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
139	20231107	151024	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	9990	2	1.69	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5025	5010	4980	4965	4935	5017	4972	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
140	20231107	141024	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	9990	2	1.69	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5025	5010	4980	4965	4935	5017	4972	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
141	20231107	131027	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	9990	2	1.69	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5025	5010	4980	4965	4935	5017	4972	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
142	20231107	121020	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	9990	2	1.69	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5025	5010	4980	4965	4935	5017	4972	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
143	20231107	111020	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	9990	2	1.69	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5025	5010	4980	4965	4935	5017	4972	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
144	20231107	101032	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	9990	2	1.69	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5025	5010	4980	4965	4935	5017	4972	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
145	20231107	091008	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5025	5010	4980	4965	4935	5017	4972	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
146	20231106	160957	57	100.00	KONEX			N	N	N	N		N	4995	20	2	0.40	586705	118	5900.00	4950	4995	4950	5720	4230	4975	4972.08	0.00	0	0	5468	5221	4728	4481	3988	5345	4605	22	745	500	2980	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
147	20231106	151004	57	100.00	KONEX			N	N	N	N		N	4995	20	2	0.40	586705	118	5900.00	4950	4995	4950	5720	4230	4975	4972.08	0.00	0	0	5468	5221	4728	4481	3988	5345	4605	22	745	500	2980	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
148	20231106	140958	57	100.00	KONEX			N	N	N	N		N	4995	20	2	0.40	586705	118	5900.00	4950	4995	4950	5720	4230	4975	4972.08	0.00	0	0	5468	5221	4728	4481	3988	5345	4605	22	745	500	2980	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
149	20231106	131007	57	100.00	KONEX			N	N	N	N		N	4950	-25	5	-0.50	14850	3	150.00	4950	4950	4950	5720	4230	4975	4950.00	0.00	0	0	5468	5221	4728	4481	3988	5345	4605	22	745	500	2980	5	1	4429715	219	-8.43	1.78	12	0.00	-587.00	2782.00	7990	20230103	-38.05	4150	20230526	19.28	7990	-38.05	20230103	4150	19.28	20230526	7990	-38.05	20230103	4150	19.28	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
150	20231106	121004	57	100.00	KONEX			N	N	N	N		N	4950	-25	5	-0.50	14850	3	150.00	4950	4950	4950	5720	4230	4975	4950.00	0.00	0	0	5468	5221	4728	4481	3988	5345	4605	22	745	500	2980	5	1	4429715	219	-8.43	1.78	12	0.00	-587.00	2782.00	7990	20230103	-38.05	4150	20230526	19.28	7990	-38.05	20230103	4150	19.28	20230526	7990	-38.05	20230103	4150	19.28	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
151	20231106	111001	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	5468	5221	4728	4481	3988	5345	4605	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
152	20231106	100937	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	5468	5221	4728	4481	3988	5345	4605	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
153	20231106	091002	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	5468	5221	4728	4481	3988	5345	4605	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
154	20231103	160950	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	9210	2	40.00	4235	4975	4235	5720	4230	4975	4605.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
155	20231103	150945	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	9210	2	40.00	4235	4975	4235	5720	4230	4975	4605.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
156	20231103	140946	57	100.00	KONEX			N	N	N	N		N	4235	-740	5	-14.87	4235	1	20.00	4235	4235	4235	5720	4230	4975	4235.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	188	-7.21	1.52	12	0.00	-587.00	2782.00	7990	20230103	-47.00	4150	20230526	2.05	7990	-47.00	20230103	4150	2.05	20230526	7990	-47.00	20230103	4150	2.05	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
157	20231103	130945	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
158	20231103	120943	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
159	20231103	110952	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
160	20231103	100933	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
161	20231103	090939	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
162	20231102	160938	57	100.00	KONEX			N	N	N	N		N	4975	-5	5	-0.10	24875	5	3.11	4975	4975	4975	5720	4235	4980	4975.00	0.00	0	0	4986	4982	4976	4972	4966	4985	4975	22	740	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
163	20231102	150949	57	100.00	KONEX			N	N	N	N		N	4975	-5	5	-0.10	24875	5	3.11	4975	4975	4975	5720	4235	4980	4975.00	0.00	0	0	4986	4982	4976	4972	4966	4985	4975	22	740	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
164	20231102	140935	57	100.00	KONEX			N	N	N	N		N	4975	-5	5	-0.10	24875	5	3.11	4975	4975	4975	5720	4235	4980	4975.00	0.00	0	0	4986	4982	4976	4972	4966	4985	4975	22	740	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
165	20231102	130937	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4986	4982	4976	4972	4966	4985	4975	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
166	20231102	120935	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4986	4982	4976	4972	4966	4985	4975	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
167	20231102	110933	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4986	4982	4976	4972	4966	4985	4975	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
168	20231102	100934	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4986	4982	4976	4972	4966	4985	4975	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
169	20231102	090941	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4986	4982	4976	4972	4966	4985	4975	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
170	20231101	160932	57	100.00	KONEX			N	N	N	N		N	4980	5	2	0.10	800230	161	1610.00	4970	4980	4970	5720	4230	4975	4970.37	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
171	20231101	150933	57	100.00	KONEX			N	N	N	N		N	4980	5	2	0.10	800230	161	1610.00	4970	4980	4970	5720	4230	4975	4970.37	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
172	20231101	140924	57	100.00	KONEX			N	N	N	N		N	4980	5	2	0.10	800230	161	1610.00	4970	4980	4970	5720	4230	4975	4970.37	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
173	20231101	130932	57	100.00	KONEX			N	N	N	N		N	4980	5	2	0.10	800230	161	1610.00	4970	4980	4970	5720	4230	4975	4970.37	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
174	20231101	120954	57	100.00	KONEX			N	N	N	N		N	4980	5	2	0.10	800230	161	1610.00	4970	4980	4970	5720	4230	4975	4970.37	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
175	20231101	111002	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	795250	160	1600.00	4970	4975	4970	5720	4230	4975	4970.31	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
176	20231101	100946	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	795250	160	1600.00	4970	4975	4970	5720	4230	4975	4970.31	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
177	20231101	090947	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	795250	160	1600.00	4970	4975	4970	5720	4230	4975	4970.31	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N