KissMeData/322970/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	161221	57	100.00	KONEX			N	N	N	N		N	2585	-20	5	-0.77	138645	56	0.58	2335	2600	2335	2995	2215	2605	2475.80	0.00	0	0	2905	2755	2515	2365	2125	2635	2245	50	390	500	1610	5	1	10009582	259	-7.32	20.52	12	0.00	-353.00	126.00	4815	20221209	-46.31	2205	20231103	17.23	4590	-43.68	20230214	2205	17.23	20231103	4815	-46.31	20221209	2205	17.23	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
3	20231130	151220	57	100.00	KONEX			N	N	N	N		N	2585	-20	5	-0.77	138645	56	0.58	2335	2600	2335	2995	2215	2605	2475.80	0.00	0	0	2905	2755	2515	2365	2125	2635	2245	50	390	500	1610	5	1	10009582	259	-7.32	20.52	12	0.00	-353.00	126.00	4815	20221209	-46.31	2205	20231103	17.23	4590	-43.68	20230214	2205	17.23	20231103	4815	-46.31	20221209	2205	17.23	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
4	20231130	141217	57	100.00	KONEX			N	N	N	N		N	2585	-20	5	-0.77	120680	49	0.51	2335	2600	2335	2995	2215	2605	2462.86	0.00	0	0	2905	2755	2515	2365	2125	2635	2245	50	390	500	1610	5	1	10009582	259	-7.32	20.52	12	0.00	-353.00	126.00	4815	20221209	-46.31	2205	20231103	17.23	4590	-43.68	20230214	2205	17.23	20231103	4815	-46.31	20221209	2205	17.23	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
5	20231130	131215	57	100.00	KONEX			N	N	N	N		N	2585	-20	5	-0.77	120680	49	0.51	2335	2600	2335	2995	2215	2605	2462.86	0.00	0	0	2905	2755	2515	2365	2125	2635	2245	50	390	500	1610	5	1	10009582	259	-7.32	20.52	12	0.00	-353.00	126.00	4815	20221209	-46.31	2205	20231103	17.23	4590	-43.68	20230214	2205	17.23	20231103	4815	-46.31	20221209	2205	17.23	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
6	20231130	121230	57	100.00	KONEX			N	N	N	N		N	2590	-15	5	-0.58	107755	44	0.46	2335	2600	2335	2995	2215	2605	2448.98	0.00	0	0	2905	2755	2515	2365	2125	2635	2245	50	390	500	1610	5	1	10009582	259	-7.34	20.56	12	0.00	-353.00	126.00	4815	20221209	-46.21	2205	20231103	17.46	4590	-43.57	20230214	2205	17.46	20231103	4815	-46.21	20221209	2205	17.46	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
7	20231130	111224	57	100.00	KONEX			N	N	N	N		N	2590	-15	5	-0.58	30195	12	0.12	2335	2600	2335	2995	2215	2605	2516.25	0.00	0	0	2905	2755	2515	2365	2125	2635	2245	50	390	500	1610	5	1	10009582	259	-7.34	20.56	12	0.00	-353.00	126.00	4815	20221209	-46.21	2205	20231103	17.46	4590	-43.57	20230214	2205	17.46	20231103	4815	-46.21	20221209	2205	17.46	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
8	20231130	101216	57	100.00	KONEX			N	N	N	N		N	2405	-200	5	-7.68	27605	11	0.11	2335	2600	2335	2995	2215	2605	2509.55	0.00	0	0	2905	2755	2515	2365	2125	2635	2245	50	390	500	1610	5	1	10009582	241	-6.81	19.09	12	0.00	-353.00	126.00	4815	20221209	-50.05	2205	20231103	9.07	4590	-47.60	20230214	2205	9.07	20231103	4815	-50.05	20221209	2205	9.07	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
9	20231130	091217	57	100.00	KONEX			N	N	N	N		N	2600	-5	5	-0.19	4935	2	0.02	2335	2600	2335	2995	2215	2605	2467.50	0.00	0	0	2905	2755	2515	2365	2125	2635	2245	50	390	500	1610	5	1	10009582	260	-7.37	20.63	12	0.00	-353.00	126.00	4815	20221209	-46.00	2205	20231103	17.91	4590	-43.36	20230214	2205	17.91	20231103	4815	-46.00	20221209	2205	17.91	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
10	20231129	161211	57	100.00	KONEX			N	N	N	N		N	2605	25	2	0.97	23227555	9660	22465.12	2665	2665	2275	2965	2195	2580	2404.51	0.00	0	0	2953	2766	2553	2366	2153	2660	2260	50	385	500	1590	5	1	10009582	261	-7.38	20.67	12	0.10	-353.00	126.00	4815	20221209	-45.90	2205	20231103	18.14	4590	-43.25	20230214	2205	18.14	20231103	4815	-45.90	20221209	2205	18.14	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
11	20231129	151222	57	100.00	KONEX			N	N	N	N		N	2605	25	2	0.97	23227555	9660	22465.12	2665	2665	2275	2965	2195	2580	2404.51	0.00	0	0	2953	2766	2553	2366	2153	2660	2260	50	385	500	1590	5	1	10009582	261	-7.38	20.67	12	0.10	-353.00	126.00	4815	20221209	-45.90	2205	20231103	18.14	4590	-43.25	20230214	2205	18.14	20231103	4815	-45.90	20221209	2205	18.14	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
12	20231129	141215	57	100.00	KONEX			N	N	N	N		N	2615	35	2	1.36	23149405	9630	22395.35	2665	2665	2275	2965	2195	2580	2403.88	0.00	0	0	2953	2766	2553	2366	2153	2660	2260	50	385	500	1590	5	1	10009582	262	-7.41	20.75	12	0.10	-353.00	126.00	4815	20221209	-45.69	2205	20231103	18.59	4590	-43.03	20230214	2205	18.59	20231103	4815	-45.69	20221209	2205	18.59	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
13	20231129	131216	57	100.00	KONEX			N	N	N	N		N	2615	35	2	1.36	23149405	9630	22395.35	2665	2665	2275	2965	2195	2580	2403.88	0.00	0	0	2953	2766	2553	2366	2153	2660	2260	50	385	500	1590	5	1	10009582	262	-7.41	20.75	12	0.10	-353.00	126.00	4815	20221209	-45.69	2205	20231103	18.59	4590	-43.03	20230214	2205	18.59	20231103	4815	-45.69	20221209	2205	18.59	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
14	20231129	121218	57	100.00	KONEX			N	N	N	N		N	2655	75	2	2.91	21889060	9125	21220.93	2665	2665	2275	2965	2195	2580	2398.80	0.00	0	0	2953	2766	2553	2366	2153	2660	2260	50	385	500	1590	5	1	10009582	266	-7.52	21.07	12	0.09	-353.00	126.00	4815	20221209	-44.86	2205	20231103	20.41	4590	-42.16	20230214	2205	20.41	20231103	4815	-44.86	20221209	2205	20.41	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
15	20231129	111218	57	100.00	KONEX			N	N	N	N		N	2605	25	2	0.97	19682285	8275	19244.19	2665	2665	2275	2965	2195	2580	2378.52	0.00	0	0	2953	2766	2553	2366	2153	2660	2260	50	385	500	1590	5	1	10009582	261	-7.38	20.67	12	0.08	-353.00	126.00	4815	20221209	-45.90	2205	20231103	18.14	4590	-43.25	20230214	2205	18.14	20231103	4815	-45.90	20221209	2205	18.14	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
16	20231129	101215	57	100.00	KONEX			N	N	N	N		N	2490	-90	5	-3.49	15467305	6593	15332.56	2665	2665	2275	2965	2195	2580	2346.02	0.00	0	0	2953	2766	2553	2366	2153	2660	2260	50	385	500	1590	5	1	10009582	249	-7.05	19.76	12	0.07	-353.00	126.00	4815	20221209	-48.29	2205	20231103	12.93	4590	-45.75	20230214	2205	12.93	20231103	4815	-48.29	20221209	2205	12.93	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
17	20231129	091210	57	100.00	KONEX			N	N	N	N		N	2665	85	2	3.29	2665	1	2.33	2665	2665	2665	2965	2195	2580	2665.00	0.00	0	0	2953	2766	2553	2366	2153	2660	2260	50	385	500	1590	5	1	10009582	267	-7.55	21.15	12	0.00	-353.00	126.00	4815	20221209	-44.65	2205	20231103	20.86	4590	-41.94	20230214	2205	20.86	20231103	4815	-44.65	20221209	2205	20.86	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
18	20231128	161210	57	100.00	KONEX			N	N	N	N		N	2580	5	2	0.19	110820	43	6.70	2740	2740	2340	2960	2190	2575	2577.21	0.00	0	0	2958	2766	2633	2441	2308	2700	2375	50	385	500	1590	5	1	10009582	258	-7.31	20.48	12	0.00	-353.00	126.00	4815	20221209	-46.42	2205	20231103	17.01	4590	-43.79	20230214	2205	17.01	20231103	4815	-46.42	20221209	2205	17.01	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
19	20231128	151048	57	100.00	KONEX			N	N	N	N		N	2580	5	2	0.19	110820	43	6.70	2740	2740	2340	2960	2190	2575	2577.21	0.00	0	0	2958	2766	2633	2441	2308	2700	2375	50	385	500	1590	5	1	10009582	258	-7.31	20.48	12	0.00	-353.00	126.00	4815	20221209	-46.42	2205	20231103	17.01	4590	-43.79	20230214	2205	17.01	20231103	4815	-46.42	20221209	2205	17.01	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
20	20231128	141209	57	100.00	KONEX			N	N	N	N		N	2580	5	2	0.19	110820	43	6.70	2740	2740	2340	2960	2190	2575	2577.21	0.00	0	0	2958	2766	2633	2441	2308	2700	2375	50	385	500	1590	5	1	10009582	258	-7.31	20.48	12	0.00	-353.00	126.00	4815	20221209	-46.42	2205	20231103	17.01	4590	-43.79	20230214	2205	17.01	20231103	4815	-46.42	20221209	2205	17.01	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
21	20231128	131202	57	100.00	KONEX			N	N	N	N		N	2590	15	2	0.58	85020	33	5.14	2740	2740	2340	2960	2190	2575	2576.36	0.00	0	0	2958	2766	2633	2441	2308	2700	2375	50	385	500	1590	5	1	10009582	259	-7.34	20.56	12	0.00	-353.00	126.00	4815	20221209	-46.21	2205	20231103	17.46	4590	-43.57	20230214	2205	17.46	20231103	4815	-46.21	20221209	2205	17.46	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
22	20231128	121209	57	100.00	KONEX			N	N	N	N		N	2590	15	2	0.58	30630	12	1.87	2740	2740	2340	2960	2190	2575	2552.50	0.00	0	0	2958	2766	2633	2441	2308	2700	2375	50	385	500	1590	5	1	10009582	259	-7.34	20.56	12	0.00	-353.00	126.00	4815	20221209	-46.21	2205	20231103	17.46	4590	-43.57	20230214	2205	17.46	20231103	4815	-46.21	20221209	2205	17.46	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
23	20231128	111210	57	100.00	KONEX			N	N	N	N		N	2590	15	2	0.58	30630	12	1.87	2740	2740	2340	2960	2190	2575	2552.50	0.00	0	0	2958	2766	2633	2441	2308	2700	2375	50	385	500	1590	5	1	10009582	259	-7.34	20.56	12	0.00	-353.00	126.00	4815	20221209	-46.21	2205	20231103	17.46	4590	-43.57	20230214	2205	17.46	20231103	4815	-46.21	20221209	2205	17.46	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
24	20231128	101204	57	100.00	KONEX			N	N	N	N		N	2605	30	2	1.17	28040	11	1.71	2740	2740	2340	2960	2190	2575	2549.09	0.00	0	0	2958	2766	2633	2441	2308	2700	2375	50	385	500	1590	5	1	10009582	261	-7.38	20.67	12	0.00	-353.00	126.00	4815	20221209	-45.90	2205	20231103	18.14	4590	-43.25	20230214	2205	18.14	20231103	4815	-45.90	20221209	2205	18.14	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
25	20231128	091205	57	100.00	KONEX			N	N	N	N		N	2740	165	2	6.41	2740	1	0.16	2740	2740	2740	2960	2190	2575	2740.00	0.00	0	0	2958	2766	2633	2441	2308	2700	2375	50	385	500	1590	5	1	10009582	274	-7.76	21.75	12	0.00	-353.00	126.00	4815	20221209	-43.09	2205	20231103	24.26	4590	-40.31	20230214	2205	24.26	20231103	4815	-43.09	20221209	2205	24.26	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
26	20231127	161156	57	100.00	KONEX			N	N	N	N		N	2575	-15	5	-0.58	1694510	642	25.02	2825	2825	2500	2975	2205	2590	2639.42	0.00	0	0	3100	2845	2565	2310	2030	2705	2170	50	385	500	1600	5	1	10009582	258	-7.29	20.44	12	0.01	-353.00	126.00	4815	20221209	-46.52	2205	20231103	16.78	4590	-43.90	20230214	2205	16.78	20231103	4815	-46.52	20221209	2205	16.78	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
27	20231127	151209	57	100.00	KONEX			N	N	N	N		N	2575	-15	5	-0.58	1694510	642	25.02	2825	2825	2500	2975	2205	2590	2639.42	0.00	0	0	3100	2845	2565	2310	2030	2705	2170	50	385	500	1600	5	1	10009582	258	-7.29	20.44	12	0.01	-353.00	126.00	4815	20221209	-46.52	2205	20231103	16.78	4590	-43.90	20230214	2205	16.78	20231103	4815	-46.52	20221209	2205	16.78	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
28	20231127	141206	57	100.00	KONEX			N	N	N	N		N	2575	-15	5	-0.58	1480785	559	21.78	2825	2825	2500	2975	2205	2590	2648.99	0.00	0	0	3100	2845	2565	2310	2030	2705	2170	50	385	500	1600	5	1	10009582	258	-7.29	20.44	12	0.01	-353.00	126.00	4815	20221209	-46.52	2205	20231103	16.78	4590	-43.90	20230214	2205	16.78	20231103	4815	-46.52	20221209	2205	16.78	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
29	20231127	131209	57	100.00	KONEX			N	N	N	N		N	2635	45	2	1.74	1463210	552	21.51	2825	2825	2585	2975	2205	2590	2650.74	0.00	0	0	3100	2845	2565	2310	2030	2705	2170	50	385	500	1600	5	1	10009582	264	-7.46	20.91	12	0.01	-353.00	126.00	4815	20221209	-45.28	2205	20231103	19.50	4590	-42.59	20230214	2205	19.50	20231103	4815	-45.28	20221209	2205	19.50	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
30	20231127	121215	57	100.00	KONEX			N	N	N	N		N	2635	45	2	1.74	1463210	552	21.51	2825	2825	2585	2975	2205	2590	2650.74	0.00	0	0	3100	2845	2565	2310	2030	2705	2170	50	385	500	1600	5	1	10009582	264	-7.46	20.91	12	0.01	-353.00	126.00	4815	20221209	-45.28	2205	20231103	19.50	4590	-42.59	20230214	2205	19.50	20231103	4815	-45.28	20221209	2205	19.50	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
31	20231127	111154	57	100.00	KONEX			N	N	N	N		N	2670	80	2	3.09	1072825	401	15.63	2825	2825	2670	2975	2205	2590	2675.37	0.00	0	0	3100	2845	2565	2310	2030	2705	2170	50	385	500	1600	5	1	10009582	267	-7.56	21.19	12	0.00	-353.00	126.00	4815	20221209	-44.55	2205	20231103	21.09	4590	-41.83	20230214	2205	21.09	20231103	4815	-44.55	20221209	2205	21.09	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
32	20231127	101152	57	100.00	KONEX			N	N	N	N		N	2670	80	2	3.09	1072825	401	15.63	2825	2825	2670	2975	2205	2590	2675.37	0.00	0	0	3100	2845	2565	2310	2030	2705	2170	50	385	500	1600	5	1	10009582	267	-7.56	21.19	12	0.00	-353.00	126.00	4815	20221209	-44.55	2205	20231103	21.09	4590	-41.83	20230214	2205	21.09	20231103	4815	-44.55	20221209	2205	21.09	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
33	20231127	091156	57	100.00	KONEX			N	N	N	N		N	2825	235	2	9.07	2825	1	0.04	2825	2825	2825	2975	2205	2590	2825.00	0.00	0	0	3100	2845	2565	2310	2030	2705	2170	50	385	500	1600	5	1	10009582	283	-8.00	22.42	12	0.00	-353.00	126.00	4815	20221209	-41.33	2205	20231103	28.12	4590	-38.45	20230214	2205	28.12	20231103	4815	-41.33	20221209	2205	28.12	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
34	20231124	161149	57	100.00	KONEX			N	N	N	N		N	2590	-5	5	-0.19	6258085	2566	80.44	2820	2820	2285	2980	2210	2595	2438.85	0.00	0	0	2905	2750	2580	2425	2255	2665	2340	50	385	500	1600	5	1	10009582	259	-7.34	20.56	12	0.03	-353.00	126.00	4815	20221209	-46.21	2205	20231103	17.46	4590	-43.57	20230214	2205	17.46	20231103	4815	-46.21	20221209	2205	17.46	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
35	20231124	151157	57	100.00	KONEX			N	N	N	N		N	2590	-5	5	-0.19	6258085	2566	80.44	2820	2820	2285	2980	2210	2595	2438.85	0.00	0	0	2905	2750	2580	2425	2255	2665	2340	50	385	500	1600	5	1	10009582	259	-7.34	20.56	12	0.03	-353.00	126.00	4815	20221209	-46.21	2205	20231103	17.46	4590	-43.57	20230214	2205	17.46	20231103	4815	-46.21	20221209	2205	17.46	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
36	20231124	141154	57	100.00	KONEX			N	N	N	N		N	2500	-95	5	-3.66	4234085	1765	55.33	2820	2820	2285	2980	2210	2595	2398.92	0.00	0	0	2905	2750	2580	2425	2255	2665	2340	50	385	500	1600	5	1	10009582	250	-7.08	19.84	12	0.02	-353.00	126.00	4815	20221209	-48.08	2205	20231103	13.38	4590	-45.53	20230214	2205	13.38	20231103	4815	-48.08	20221209	2205	13.38	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
37	20231124	131151	57	100.00	KONEX			N	N	N	N		N	2600	5	2	0.19	4134085	1725	54.08	2820	2820	2285	2980	2210	2595	2396.57	0.00	0	0	2905	2750	2580	2425	2255	2665	2340	50	385	500	1600	5	1	10009582	260	-7.37	20.63	12	0.02	-353.00	126.00	4815	20221209	-46.00	2205	20231103	17.91	4590	-43.36	20230214	2205	17.91	20231103	4815	-46.00	20221209	2205	17.91	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
38	20231124	121158	57	100.00	KONEX			N	N	N	N		N	2600	5	2	0.19	4134085	1725	54.08	2820	2820	2285	2980	2210	2595	2396.57	0.00	0	0	2905	2750	2580	2425	2255	2665	2340	50	385	500	1600	5	1	10009582	260	-7.37	20.63	12	0.02	-353.00	126.00	4815	20221209	-46.00	2205	20231103	17.91	4590	-43.36	20230214	2205	17.91	20231103	4815	-46.00	20221209	2205	17.91	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
39	20231124	111154	57	100.00	KONEX			N	N	N	N		N	2585	-10	5	-0.39	2155960	924	28.97	2820	2820	2285	2980	2210	2595	2333.29	0.00	0	0	2905	2750	2580	2425	2255	2665	2340	50	385	500	1600	5	1	10009582	259	-7.32	20.52	12	0.01	-353.00	126.00	4815	20221209	-46.31	2205	20231103	17.23	4590	-43.68	20230214	2205	17.23	20231103	4815	-46.31	20221209	2205	17.23	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
40	20231124	101157	57	100.00	KONEX			N	N	N	N		N	2675	80	2	3.08	495740	200	6.27	2820	2820	2450	2980	2210	2595	2478.70	0.00	0	0	2905	2750	2580	2425	2255	2665	2340	50	385	500	1600	5	1	10009582	268	-7.58	21.23	12	0.00	-353.00	126.00	4815	20221209	-44.44	2205	20231103	21.32	4590	-41.72	20230214	2205	21.32	20231103	4815	-44.44	20221209	2205	21.32	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
41	20231124	091149	57	100.00	KONEX			N	N	N	N		N	2820	225	2	8.67	2820	1	0.03	2820	2820	2820	2980	2210	2595	2820.00	0.00	0	0	2905	2750	2580	2425	2255	2665	2340	50	385	500	1600	5	1	10009582	282	-7.99	22.38	12	0.00	-353.00	126.00	4815	20221209	-41.43	2205	20231103	27.89	4590	-38.56	20230214	2205	27.89	20231103	4815	-41.43	20221209	2205	27.89	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
42	20231123	161134	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	7791975	3190	542.52	2735	2735	2410	2990	2210	2600	2442.63	0.00	0	0	2756	2677	2566	2487	2376	2622	2432	50	390	500	1610	5	1	10009582	260	-7.35	20.60	12	0.03	-353.00	126.00	4815	20221209	-46.11	2205	20231103	17.69	4590	-43.46	20230214	2205	17.69	20231103	4815	-46.11	20221209	2205	17.69	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
43	20231123	151215	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	7791975	3190	542.52	2735	2735	2410	2990	2210	2600	2442.63	0.00	0	0	2756	2677	2566	2487	2376	2622	2432	50	390	500	1610	5	1	10009582	260	-7.35	20.60	12	0.03	-353.00	126.00	4815	20221209	-46.11	2205	20231103	17.69	4590	-43.46	20230214	2205	17.69	20231103	4815	-46.11	20221209	2205	17.69	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
44	20231123	141215	57	100.00	KONEX			N	N	N	N		N	2675	75	2	2.88	653630	260	44.22	2735	2735	2500	2990	2210	2600	2513.96	0.00	0	0	2756	2677	2566	2487	2376	2622	2432	50	390	500	1610	5	1	10009582	268	-7.58	21.23	12	0.00	-353.00	126.00	4815	20221209	-44.44	2205	20231103	21.32	4590	-41.72	20230214	2205	21.32	20231103	4815	-44.44	20221209	2205	21.32	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
45	20231123	131213	57	100.00	KONEX			N	N	N	N		N	2675	75	2	2.88	140955	55	9.35	2735	2735	2500	2990	2210	2600	2562.82	0.00	0	0	2756	2677	2566	2487	2376	2622	2432	50	390	500	1610	5	1	10009582	268	-7.58	21.23	12	0.00	-353.00	126.00	4815	20221209	-44.44	2205	20231103	21.32	4590	-41.72	20230214	2205	21.32	20231103	4815	-44.44	20221209	2205	21.32	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
46	20231123	121153	57	100.00	KONEX			N	N	N	N		N	2675	75	2	2.88	140955	55	9.35	2735	2735	2500	2990	2210	2600	2562.82	0.00	0	0	2756	2677	2566	2487	2376	2622	2432	50	390	500	1610	5	1	10009582	268	-7.58	21.23	12	0.00	-353.00	126.00	4815	20221209	-44.44	2205	20231103	21.32	4590	-41.72	20230214	2205	21.32	20231103	4815	-44.44	20221209	2205	21.32	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
47	20231123	111225	57	100.00	KONEX			N	N	N	N		N	2675	75	2	2.88	140955	55	9.35	2735	2735	2500	2990	2210	2600	2562.82	0.00	0	0	2756	2677	2566	2487	2376	2622	2432	50	390	500	1610	5	1	10009582	268	-7.58	21.23	12	0.00	-353.00	126.00	4815	20221209	-44.44	2205	20231103	21.32	4590	-41.72	20230214	2205	21.32	20231103	4815	-44.44	20221209	2205	21.32	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
48	20231123	101158	57	100.00	KONEX			N	N	N	N		N	2735	135	2	5.19	21880	8	1.36	2735	2735	2735	2990	2210	2600	2735.00	0.00	0	0	2756	2677	2566	2487	2376	2622	2432	50	390	500	1610	5	1	10009582	274	-7.75	21.71	12	0.00	-353.00	126.00	4815	20221209	-43.20	2205	20231103	24.04	4590	-40.41	20230214	2205	24.04	20231103	4815	-43.20	20221209	2205	24.04	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
49	20231123	091152	57	100.00	KONEX			N	N	N	N		N	2735	135	2	5.19	21880	8	1.36	2735	2735	2735	2990	2210	2600	2735.00	0.00	0	0	2756	2677	2566	2487	2376	2622	2432	50	390	500	1610	5	1	10009582	274	-7.75	21.71	12	0.00	-353.00	126.00	4815	20221209	-43.20	2205	20231103	24.04	4590	-40.41	20230214	2205	24.04	20231103	4815	-43.20	20221209	2205	24.04	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
50	20231122	161110	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	1482785	588	400.00	2645	2645	2455	2990	2210	2600	2521.74	0.00	0	0	3063	2831	2713	2481	2363	2772	2422	50	390	500	1610	5	1	10009582	260	-7.37	20.63	12	0.01	-353.00	126.00	4815	20221209	-46.00	2205	20231103	17.91	4590	-43.36	20230214	2205	17.91	20231103	4815	-46.00	20221209	2205	17.91	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
51	20231122	151134	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	1482785	588	400.00	2645	2645	2455	2990	2210	2600	2521.74	0.00	0	0	3063	2831	2713	2481	2363	2772	2422	50	390	500	1610	5	1	10009582	260	-7.37	20.63	12	0.01	-353.00	126.00	4815	20221209	-46.00	2205	20231103	17.91	4590	-43.36	20230214	2205	17.91	20231103	4815	-46.00	20221209	2205	17.91	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
52	20231122	141124	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	685085	269	182.99	2645	2645	2455	2990	2210	2600	2546.78	0.00	0	0	3063	2831	2713	2481	2363	2772	2422	50	390	500	1610	5	1	10009582	250	-7.08	19.84	12	0.00	-353.00	126.00	4815	20221209	-48.08	2205	20231103	13.38	4590	-45.53	20230214	2205	13.38	20231103	4815	-48.08	20221209	2205	13.38	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
53	20231122	131202	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	658035	258	175.51	2645	2645	2500	2990	2210	2600	2550.52	0.00	0	0	3063	2831	2713	2481	2363	2772	2422	50	390	500	1610	5	1	10009582	250	-7.08	19.84	12	0.00	-353.00	126.00	4815	20221209	-48.08	2205	20231103	13.38	4590	-45.53	20230214	2205	13.38	20231103	4815	-48.08	20221209	2205	13.38	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
54	20231122	121208	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	653035	256	174.15	2645	2645	2500	2990	2210	2600	2550.92	0.00	0	0	3063	2831	2713	2481	2363	2772	2422	50	390	500	1610	5	1	10009582	250	-7.08	19.84	12	0.00	-353.00	126.00	4815	20221209	-48.08	2205	20231103	13.38	4590	-45.53	20230214	2205	13.38	20231103	4815	-48.08	20221209	2205	13.38	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
55	20231122	111300	57	100.00	KONEX			N	N	N	N		N	2645	45	2	1.73	7935	3	2.04	2645	2645	2645	2990	2210	2600	2645.00	0.00	0	0	3063	2831	2713	2481	2363	2772	2422	50	390	500	1610	5	1	10009582	265	-7.49	20.99	12	0.00	-353.00	126.00	4815	20221209	-45.07	2205	20231103	19.95	4590	-42.37	20230214	2205	19.95	20231103	4815	-45.07	20221209	2205	19.95	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
56	20231122	101220	57	100.00	KONEX			N	N	N	N		N	2645	45	2	1.73	7935	3	2.04	2645	2645	2645	2990	2210	2600	2645.00	0.00	0	0	3063	2831	2713	2481	2363	2772	2422	50	390	500	1610	5	1	10009582	265	-7.49	20.99	12	0.00	-353.00	126.00	4815	20221209	-45.07	2205	20231103	19.95	4590	-42.37	20230214	2205	19.95	20231103	4815	-45.07	20221209	2205	19.95	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
57	20231122	091129	57	100.00	KONEX			N	N	N	N		N	2645	45	2	1.73	7935	3	2.04	2645	2645	2645	2990	2210	2600	2645.00	0.00	0	0	3063	2831	2713	2481	2363	2772	2422	50	390	500	1610	5	1	10009582	265	-7.49	20.99	12	0.00	-353.00	126.00	4815	20221209	-45.07	2205	20231103	19.95	4590	-42.37	20230214	2205	19.95	20231103	4815	-45.07	20221209	2205	19.95	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
58	20231121	161124	57	100.00	KONEX			N	N	N	N		N	2600	35	2	1.36	382085	147	63.36	2945	2945	2595	2945	2185	2565	2599.22	0.00	0	0	2768	2666	2573	2471	2378	2620	2425	50	380	500	1590	5	1	10009582	260	-7.37	20.63	12	0.00	-353.00	126.00	4815	20221209	-46.00	2205	20231103	17.91	4590	-43.36	20230214	2205	17.91	20231103	4815	-46.00	20221209	2205	17.91	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
59	20231121	151129	57	100.00	KONEX			N	N	N	N		N	2600	35	2	1.36	382085	147	63.36	2945	2945	2595	2945	2185	2565	2599.22	0.00	0	0	2768	2666	2573	2471	2378	2620	2425	50	380	500	1590	5	1	10009582	260	-7.37	20.63	12	0.00	-353.00	126.00	4815	20221209	-46.00	2205	20231103	17.91	4590	-43.36	20230214	2205	17.91	20231103	4815	-46.00	20221209	2205	17.91	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
60	20231121	141112	57	100.00	KONEX			N	N	N	N		N	2600	35	2	1.36	382085	147	63.36	2945	2945	2595	2945	2185	2565	2599.22	0.00	0	0	2768	2666	2573	2471	2378	2620	2425	50	380	500	1590	5	1	10009582	260	-7.37	20.63	12	0.00	-353.00	126.00	4815	20221209	-46.00	2205	20231103	17.91	4590	-43.36	20230214	2205	17.91	20231103	4815	-46.00	20221209	2205	17.91	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
61	20231121	131101	57	100.00	KONEX			N	N	N	N		N	2600	35	2	1.36	382085	147	63.36	2945	2945	2595	2945	2185	2565	2599.22	0.00	0	0	2768	2666	2573	2471	2378	2620	2425	50	380	500	1590	5	1	10009582	260	-7.37	20.63	12	0.00	-353.00	126.00	4815	20221209	-46.00	2205	20231103	17.91	4590	-43.36	20230214	2205	17.91	20231103	4815	-46.00	20221209	2205	17.91	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
62	20231121	121103	57	100.00	KONEX			N	N	N	N		N	2600	35	2	1.36	309285	119	51.29	2945	2945	2595	2945	2185	2565	2599.03	0.00	0	0	2768	2666	2573	2471	2378	2620	2425	50	380	500	1590	5	1	10009582	260	-7.37	20.63	12	0.00	-353.00	126.00	4815	20221209	-46.00	2205	20231103	17.91	4590	-43.36	20230214	2205	17.91	20231103	4815	-46.00	20221209	2205	17.91	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
63	20231121	111057	57	100.00	KONEX			N	N	N	N		N	2600	35	2	1.36	278085	107	46.12	2945	2945	2595	2945	2185	2565	2598.93	0.00	0	0	2768	2666	2573	2471	2378	2620	2425	50	380	500	1590	5	1	10009582	260	-7.37	20.63	12	0.00	-353.00	126.00	4815	20221209	-46.00	2205	20231103	17.91	4590	-43.36	20230214	2205	17.91	20231103	4815	-46.00	20221209	2205	17.91	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
64	20231121	101030	57	100.00	KONEX			N	N	N	N		N	2945	380	1	14.81	2945	1	0.43	2945	2945	2945	2945	2185	2565	2945.00	0.00	0	0	2768	2666	2573	2471	2378	2620	2425	50	380	500	1590	5	1	10009582	295	-8.34	23.37	12	0.00	-353.00	126.00	4815	20221209	-38.84	2205	20231103	33.56	4590	-35.84	20230214	2205	33.56	20231103	4815	-38.84	20221209	2205	33.56	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
65	20231121	091048	57	100.00	KONEX			N	N	N	N		N	2945	380	1	14.81	2945	1	0.43	2945	2945	2945	2945	2185	2565	2945.00	0.00	0	0	2768	2666	2573	2471	2378	2620	2425	50	380	500	1590	5	1	10009582	295	-8.34	23.37	12	0.00	-353.00	126.00	4815	20221209	-38.84	2205	20231103	33.56	4590	-35.84	20230214	2205	33.56	20231103	4815	-38.84	20221209	2205	33.56	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
66	20231120	161053	57	100.00	KONEX			N	N	N	N		N	2565	-20	5	-0.77	578640	232	2320.00	2675	2675	2480	2970	2200	2585	2494.14	0.00	0	0	2745	2665	2585	2505	2425	2625	2465	50	385	500	1600	5	1	10009582	257	-7.27	20.36	12	0.00	-353.00	126.00	4815	20221209	-46.73	2205	20231103	16.33	4590	-44.12	20230214	2205	16.33	20231103	4815	-46.73	20221209	2205	16.33	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
67	20231120	151104	57	100.00	KONEX			N	N	N	N		N	2565	-20	5	-0.77	578640	232	2320.00	2675	2675	2480	2970	2200	2585	2494.14	0.00	0	0	2745	2665	2585	2505	2425	2625	2465	50	385	500	1600	5	1	10009582	257	-7.27	20.36	12	0.00	-353.00	126.00	4815	20221209	-46.73	2205	20231103	16.33	4590	-44.12	20230214	2205	16.33	20231103	4815	-46.73	20221209	2205	16.33	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
68	20231120	141104	57	100.00	KONEX			N	N	N	N		N	2620	35	2	1.35	576075	231	2310.00	2675	2675	2480	2970	2200	2585	2493.83	0.00	0	0	2745	2665	2585	2505	2425	2625	2465	50	385	500	1600	5	1	10009582	262	-7.42	20.79	12	0.00	-353.00	126.00	4815	20221209	-45.59	2205	20231103	18.82	4590	-42.92	20230214	2205	18.82	20231103	4815	-45.59	20221209	2205	18.82	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
69	20231120	131053	57	100.00	KONEX			N	N	N	N		N	2620	35	2	1.35	576075	231	2310.00	2675	2675	2480	2970	2200	2585	2493.83	0.00	0	0	2745	2665	2585	2505	2425	2625	2465	50	385	500	1600	5	1	10009582	262	-7.42	20.79	12	0.00	-353.00	126.00	4815	20221209	-45.59	2205	20231103	18.82	4590	-42.92	20230214	2205	18.82	20231103	4815	-45.59	20221209	2205	18.82	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
70	20231120	121101	57	100.00	KONEX			N	N	N	N		N	2620	35	2	1.35	576075	231	2310.00	2675	2675	2480	2970	2200	2585	2493.83	0.00	0	0	2745	2665	2585	2505	2425	2625	2465	50	385	500	1600	5	1	10009582	262	-7.42	20.79	12	0.00	-353.00	126.00	4815	20221209	-45.59	2205	20231103	18.82	4590	-42.92	20230214	2205	18.82	20231103	4815	-45.59	20221209	2205	18.82	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
71	20231120	111053	57	100.00	KONEX			N	N	N	N		N	2620	35	2	1.35	576075	231	2310.00	2675	2675	2480	2970	2200	2585	2493.83	0.00	0	0	2745	2665	2585	2505	2425	2625	2465	50	385	500	1600	5	1	10009582	262	-7.42	20.79	12	0.00	-353.00	126.00	4815	20221209	-45.59	2205	20231103	18.82	4590	-42.92	20230214	2205	18.82	20231103	4815	-45.59	20221209	2205	18.82	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
72	20231120	101051	57	100.00	KONEX			N	N	N	N		N	2625	40	2	1.55	49925	19	190.00	2675	2675	2625	2970	2200	2585	2627.63	0.00	0	0	2745	2665	2585	2505	2425	2625	2465	50	385	500	1600	5	1	10009582	263	-7.44	20.83	12	0.00	-353.00	126.00	4815	20221209	-45.48	2205	20231103	19.05	4590	-42.81	20230214	2205	19.05	20231103	4815	-45.48	20221209	2205	19.05	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
73	20231120	091103	57	100.00	KONEX			N	N	N	N		N	2675	90	2	3.48	2675	1	10.00	2675	2675	2675	2970	2200	2585	2675.00	0.00	0	0	2745	2665	2585	2505	2425	2625	2465	50	385	500	1600	5	1	10009582	268	-7.58	21.23	12	0.00	-353.00	126.00	4815	20221209	-44.44	2205	20231103	21.32	4590	-41.72	20230214	2205	21.32	20231103	4815	-44.44	20221209	2205	21.32	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
74	20231117	161125	57	100.00	KONEX			N	N	N	N		N	2585	-85	5	-3.18	25945	10	10.00	2665	2665	2505	3070	2270	2670	2594.50	0.00	0	0	2670	2670	2670	2670	2670	2670	2670	50	400	500	1650	5	1	10009582	259	-7.32	20.52	12	0.00	-353.00	126.00	4815	20221209	-46.31	2205	20231103	17.23	4590	-43.68	20230214	2205	17.23	20231103	4815	-46.31	20221209	2205	17.23	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
75	20231117	151132	57	100.00	KONEX			N	N	N	N		N	2585	-85	5	-3.18	25945	10	10.00	2665	2665	2505	3070	2270	2670	2594.50	0.00	0	0	2670	2670	2670	2670	2670	2670	2670	50	400	500	1650	5	1	10009582	259	-7.32	20.52	12	0.00	-353.00	126.00	4815	20221209	-46.31	2205	20231103	17.23	4590	-43.68	20230214	2205	17.23	20231103	4815	-46.31	20221209	2205	17.23	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
76	20231117	141126	57	100.00	KONEX			N	N	N	N		N	2645	-25	5	-0.94	10600	4	4.00	2665	2665	2645	3070	2270	2670	2650.00	0.00	0	0	2670	2670	2670	2670	2670	2670	2670	50	400	500	1650	5	1	10009582	265	-7.49	20.99	12	0.00	-353.00	126.00	4815	20221209	-45.07	2205	20231103	19.95	4590	-42.37	20230214	2205	19.95	20231103	4815	-45.07	20221209	2205	19.95	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
77	20231117	131124	57	100.00	KONEX			N	N	N	N		N	2645	-25	5	-0.94	10600	4	4.00	2665	2665	2645	3070	2270	2670	2650.00	0.00	0	0	2670	2670	2670	2670	2670	2670	2670	50	400	500	1650	5	1	10009582	265	-7.49	20.99	12	0.00	-353.00	126.00	4815	20221209	-45.07	2205	20231103	19.95	4590	-42.37	20230214	2205	19.95	20231103	4815	-45.07	20221209	2205	19.95	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
78	20231117	121126	57	100.00	KONEX			N	N	N	N		N	2645	-25	5	-0.94	10600	4	4.00	2665	2665	2645	3070	2270	2670	2650.00	0.00	0	0	2670	2670	2670	2670	2670	2670	2670	50	400	500	1650	5	1	10009582	265	-7.49	20.99	12	0.00	-353.00	126.00	4815	20221209	-45.07	2205	20231103	19.95	4590	-42.37	20230214	2205	19.95	20231103	4815	-45.07	20221209	2205	19.95	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
79	20231117	111131	57	100.00	KONEX			N	N	N	N		N	2645	-25	5	-0.94	10600	4	4.00	2665	2665	2645	3070	2270	2670	2650.00	0.00	0	0	2670	2670	2670	2670	2670	2670	2670	50	400	500	1650	5	1	10009582	265	-7.49	20.99	12	0.00	-353.00	126.00	4815	20221209	-45.07	2205	20231103	19.95	4590	-42.37	20230214	2205	19.95	20231103	4815	-45.07	20221209	2205	19.95	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
80	20231117	101128	57	100.00	KONEX			N	N	N	N		N	2665	-5	5	-0.19	2665	1	1.00	2665	2665	2665	3070	2270	2670	2665.00	0.00	0	0	2670	2670	2670	2670	2670	2670	2670	50	400	500	1650	5	1	10009582	267	-7.55	21.15	12	0.00	-353.00	126.00	4815	20221209	-44.65	2205	20231103	20.86	4590	-41.94	20230214	2205	20.86	20231103	4815	-44.65	20221209	2205	20.86	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
81	20231117	091129	57	100.00	KONEX			N	N	N	N		N	2665	-5	5	-0.19	2665	1	1.00	2665	2665	2665	3070	2270	2670	2665.00	0.00	0	0	2670	2670	2670	2670	2670	2670	2670	50	400	500	1650	5	1	10009582	267	-7.55	21.15	12	0.00	-353.00	126.00	4815	20221209	-44.65	2205	20231103	20.86	4590	-41.94	20230214	2205	20.86	20231103	4815	-44.65	20221209	2205	20.86	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
82	20231116	161126	57	100.00	KONEX			N	N	N	N		N	2670	-15	5	-0.56	267000	100	49.26	2670	2670	2670	3085	2285	2685	2670.00	0.00	0	0	3281	2982	2691	2392	2101	2837	2247	50	400	500	1660	5	1	10009582	267	-7.56	21.19	12	0.00	-353.00	126.00	4815	20221209	-44.55	2205	20231103	21.09	4590	-41.83	20230214	2205	21.09	20231103	4815	-44.55	20221209	2205	21.09	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
83	20231116	151120	57	100.00	KONEX			N	N	N	N		N	2670	-15	5	-0.56	267000	100	49.26	2670	2670	2670	3085	2285	2685	2670.00	0.00	0	0	3281	2982	2691	2392	2101	2837	2247	50	400	500	1660	5	1	10009582	267	-7.56	21.19	12	0.00	-353.00	126.00	4815	20221209	-44.55	2205	20231103	21.09	4590	-41.83	20230214	2205	21.09	20231103	4815	-44.55	20221209	2205	21.09	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
84	20231116	141056	57	100.00	KONEX			N	N	N	N		N	2670	-15	5	-0.56	267000	100	49.26	2670	2670	2670	3085	2285	2685	2670.00	0.00	0	0	3281	2982	2691	2392	2101	2837	2247	50	400	500	1660	5	1	10009582	267	-7.56	21.19	12	0.00	-353.00	126.00	4815	20221209	-44.55	2205	20231103	21.09	4590	-41.83	20230214	2205	21.09	20231103	4815	-44.55	20221209	2205	21.09	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
85	20231116	131120	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	3281	2982	2691	2392	2101	2837	2247	50	400	500	1660	5	1	10009582	269	-7.61	21.31	12	0.00	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
86	20231116	121121	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	3281	2982	2691	2392	2101	2837	2247	50	400	500	1660	5	1	10009582	269	-7.61	21.31	12	0.00	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
87	20231116	111120	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	3281	2982	2691	2392	2101	2837	2247	50	400	500	1660	5	1	10009582	269	-7.61	21.31	12	0.00	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
88	20231116	101120	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	3281	2982	2691	2392	2101	2837	2247	50	400	500	1660	5	1	10009582	269	-7.61	21.31	12	0.00	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
89	20231116	091125	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	3281	2982	2691	2392	2101	2837	2247	50	400	500	1660	5	1	10009582	269	-7.61	21.31	12	0.00	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
90	20231115	161002	57	100.00	KONEX			N	N	N	N		N	2685	25	2	0.94	545075	203	127.67	2990	2990	2400	3055	2265	2660	2685.10	0.00	0	0	2700	2680	2670	2650	2640	2675	2645	50	395	500	1640	5	1	10009582	269	-7.61	21.31	12	0.00	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
91	20231115	151141	57	100.00	KONEX			N	N	N	N		N	2685	25	2	0.94	545075	203	127.67	2990	2990	2400	3055	2265	2660	2685.10	0.00	0	0	2700	2680	2670	2650	2640	2675	2645	50	395	500	1640	5	1	10009582	269	-7.61	21.31	12	0.00	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
92	20231115	141137	57	100.00	KONEX			N	N	N	N		N	2685	25	2	0.94	545075	203	127.67	2990	2990	2400	3055	2265	2660	2685.10	0.00	0	0	2700	2680	2670	2650	2640	2675	2645	50	395	500	1640	5	1	10009582	269	-7.61	21.31	12	0.00	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
93	20231115	131138	57	100.00	KONEX			N	N	N	N		N	2685	25	2	0.94	539990	201	126.42	2990	2990	2685	3055	2265	2660	2686.52	0.00	0	0	2700	2680	2670	2650	2640	2675	2645	50	395	500	1640	5	1	10009582	269	-7.61	21.31	12	0.00	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
94	20231115	121139	57	100.00	KONEX			N	N	N	N		N	2685	25	2	0.94	539990	201	126.42	2990	2990	2685	3055	2265	2660	2686.52	0.00	0	0	2700	2680	2670	2650	2640	2675	2645	50	395	500	1640	5	1	10009582	269	-7.61	21.31	12	0.00	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
95	20231115	111152	57	100.00	KONEX			N	N	N	N		N	2685	25	2	0.94	539990	201	126.42	2990	2990	2685	3055	2265	2660	2686.52	0.00	0	0	2700	2680	2670	2650	2640	2675	2645	50	395	500	1640	5	1	10009582	269	-7.61	21.31	12	0.00	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
96	20231115	101143	57	100.00	KONEX			N	N	N	N		N	2685	25	2	0.94	539990	201	126.42	2990	2990	2685	3055	2265	2660	2686.52	0.00	0	0	2700	2680	2670	2650	2640	2675	2645	50	395	500	1640	5	1	10009582	269	-7.61	21.31	12	0.00	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
97	20231115	091132	57	100.00	KONEX			N	N	N	N		N	2990	330	2	12.41	2990	1	0.63	2990	2990	2990	3055	2265	2660	2990.00	0.00	0	0	2700	2680	2670	2650	2640	2675	2645	50	395	500	1640	5	1	10009582	299	-8.47	23.73	12	0.00	-353.00	126.00	4815	20221209	-37.90	2205	20231103	35.60	4590	-34.86	20230214	2205	35.60	20231103	4815	-37.90	20221209	2205	35.60	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
98	20231114	161115	57	100.00	KONEX			N	N	N	N		N	2660	-5	5	-0.19	424490	159	1445.45	2690	2690	2660	3060	2270	2665	2669.75	0.00	0	0	2671	2667	2666	2662	2661	2667	2662	50	395	500	1650	5	1	10009582	266	-7.54	21.11	12	0.00	-353.00	126.00	4815	20221209	-44.76	2205	20231103	20.63	4590	-42.05	20230214	2205	20.63	20231103	4815	-44.76	20221209	2205	20.63	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
99	20231114	151122	57	100.00	KONEX			N	N	N	N		N	2670	5	2	0.19	403210	151	1372.73	2690	2690	2670	3060	2270	2665	2670.26	0.00	0	0	2671	2667	2666	2662	2661	2667	2662	50	395	500	1650	5	1	10009582	267	-7.56	21.19	12	0.00	-353.00	126.00	4815	20221209	-44.55	2205	20231103	21.09	4590	-41.83	20230214	2205	21.09	20231103	4815	-44.55	20221209	2205	21.09	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
100	20231114	141118	57	100.00	KONEX			N	N	N	N		N	2670	5	2	0.19	165580	62	563.64	2690	2690	2670	3060	2270	2665	2670.65	0.00	0	0	2671	2667	2666	2662	2661	2667	2662	50	395	500	1650	5	1	10009582	267	-7.56	21.19	12	0.00	-353.00	126.00	4815	20221209	-44.55	2205	20231103	21.09	4590	-41.83	20230214	2205	21.09	20231103	4815	-44.55	20221209	2205	21.09	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
101	20231114	131119	57	100.00	KONEX			N	N	N	N		N	2670	5	2	0.19	138880	52	472.73	2690	2690	2670	3060	2270	2665	2670.77	0.00	0	0	2671	2667	2666	2662	2661	2667	2662	50	395	500	1650	5	1	10009582	267	-7.56	21.19	12	0.00	-353.00	126.00	4815	20221209	-44.55	2205	20231103	21.09	4590	-41.83	20230214	2205	21.09	20231103	4815	-44.55	20221209	2205	21.09	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
102	20231114	121123	57	100.00	KONEX			N	N	N	N		N	2670	5	2	0.19	138880	52	472.73	2690	2690	2670	3060	2270	2665	2670.77	0.00	0	0	2671	2667	2666	2662	2661	2667	2662	50	395	500	1650	5	1	10009582	267	-7.56	21.19	12	0.00	-353.00	126.00	4815	20221209	-44.55	2205	20231103	21.09	4590	-41.83	20230214	2205	21.09	20231103	4815	-44.55	20221209	2205	21.09	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
103	20231114	111133	57	100.00	KONEX			N	N	N	N		N	2690	25	2	0.94	5380	2	18.18	2690	2690	2690	3060	2270	2665	2690.00	0.00	0	0	2671	2667	2666	2662	2661	2667	2662	50	395	500	1650	5	1	10009582	269	-7.62	21.35	12	0.00	-353.00	126.00	4815	20221209	-44.13	2205	20231103	22.00	4590	-41.39	20230214	2205	22.00	20231103	4815	-44.13	20221209	2205	22.00	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
104	20231114	101121	57	100.00	KONEX			N	N	N	N		N	2690	25	2	0.94	5380	2	18.18	2690	2690	2690	3060	2270	2665	2690.00	0.00	0	0	2671	2667	2666	2662	2661	2667	2662	50	395	500	1650	5	1	10009582	269	-7.62	21.35	12	0.00	-353.00	126.00	4815	20221209	-44.13	2205	20231103	22.00	4590	-41.39	20230214	2205	22.00	20231103	4815	-44.13	20221209	2205	22.00	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
105	20231114	091108	57	100.00	KONEX			N	N	N	N		N	2690	25	2	0.94	5380	2	18.18	2690	2690	2690	3060	2270	2665	2690.00	0.00	0	0	2671	2667	2666	2662	2661	2667	2662	50	395	500	1650	5	1	10009582	269	-7.62	21.35	12	0.00	-353.00	126.00	4815	20221209	-44.13	2205	20231103	22.00	4590	-41.39	20230214	2205	22.00	20231103	4815	-44.13	20221209	2205	22.00	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
106	20231113	161100	57	100.00	KONEX			N	N	N	N		N	2665	-10	5	-0.37	29365	11	3.53	2670	2670	2665	3075	2275	2675	2669.55	0.00	0	0	2688	2681	2678	2671	2668	2680	2670	50	400	500	1650	5	1	10009582	267	-7.55	21.15	12	0.00	-353.00	126.00	4815	20221209	-44.65	2205	20231103	20.86	4590	-41.94	20230214	2205	20.86	20231103	4815	-44.65	20221209	2205	20.86	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
107	20231113	151054	57	100.00	KONEX			N	N	N	N		N	2665	-10	5	-0.37	29365	11	3.53	2670	2670	2665	3075	2275	2675	2669.55	0.00	0	0	2688	2681	2678	2671	2668	2680	2670	50	400	500	1650	5	1	10009582	267	-7.55	21.15	12	0.00	-353.00	126.00	4815	20221209	-44.65	2205	20231103	20.86	4590	-41.94	20230214	2205	20.86	20231103	4815	-44.65	20221209	2205	20.86	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
108	20231113	141055	57	100.00	KONEX			N	N	N	N		N	2665	-10	5	-0.37	29365	11	3.53	2670	2670	2665	3075	2275	2675	2669.55	0.00	0	0	2688	2681	2678	2671	2668	2680	2670	50	400	500	1650	5	1	10009582	267	-7.55	21.15	12	0.00	-353.00	126.00	4815	20221209	-44.65	2205	20231103	20.86	4590	-41.94	20230214	2205	20.86	20231103	4815	-44.65	20221209	2205	20.86	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
109	20231113	131053	57	100.00	KONEX			N	N	N	N		N	2670	-5	5	-0.19	26700	10	3.21	2670	2670	2670	3075	2275	2675	2670.00	0.00	0	0	2688	2681	2678	2671	2668	2680	2670	50	400	500	1650	5	1	10009582	267	-7.56	21.19	12	0.00	-353.00	126.00	4815	20221209	-44.55	2205	20231103	21.09	4590	-41.83	20230214	2205	21.09	20231103	4815	-44.55	20221209	2205	21.09	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
110	20231113	121057	57	100.00	KONEX			N	N	N	N		N	2670	-5	5	-0.19	26700	10	3.21	2670	2670	2670	3075	2275	2675	2670.00	0.00	0	0	2688	2681	2678	2671	2668	2680	2670	50	400	500	1650	5	1	10009582	267	-7.56	21.19	12	0.00	-353.00	126.00	4815	20221209	-44.55	2205	20231103	21.09	4590	-41.83	20230214	2205	21.09	20231103	4815	-44.55	20221209	2205	21.09	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
111	20231113	111052	57	100.00	KONEX			N	N	N	N		N	2670	-5	5	-0.19	26700	10	3.21	2670	2670	2670	3075	2275	2675	2670.00	0.00	0	0	2688	2681	2678	2671	2668	2680	2670	50	400	500	1650	5	1	10009582	267	-7.56	21.19	12	0.00	-353.00	126.00	4815	20221209	-44.55	2205	20231103	21.09	4590	-41.83	20230214	2205	21.09	20231103	4815	-44.55	20221209	2205	21.09	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
112	20231113	101050	57	100.00	KONEX			N	N	N	N		N	2670	-5	5	-0.19	26700	10	3.21	2670	2670	2670	3075	2275	2675	2670.00	0.00	0	0	2688	2681	2678	2671	2668	2680	2670	50	400	500	1650	5	1	10009582	267	-7.56	21.19	12	0.00	-353.00	126.00	4815	20221209	-44.55	2205	20231103	21.09	4590	-41.83	20230214	2205	21.09	20231103	4815	-44.55	20221209	2205	21.09	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
113	20231113	091059	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2688	2681	2678	2671	2668	2680	2670	50	400	500	1650	5	1	10009582	268	-7.58	21.23	12	0.00	-353.00	126.00	4815	20221209	-44.44	2205	20231103	21.32	4590	-41.72	20230214	2205	21.32	20231103	4815	-44.44	20221209	2205	21.32	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
114	20231110	161112	57	100.00	KONEX			N	N	N	N		N	2675	15	2	0.56	834615	312	31.64	2685	2685	2675	3055	2265	2660	2675.05	0.00	0	0	2873	2766	2583	2476	2293	2675	2385	50	395	500	1640	5	1	10009582	268	-7.58	21.23	12	0.00	-353.00	126.00	4815	20221209	-44.44	2205	20231103	21.32	4590	-41.72	20230214	2205	21.32	20231103	4815	-44.44	20221209	2205	21.32	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
115	20231110	151116	57	100.00	KONEX			N	N	N	N		N	2675	15	2	0.56	834615	312	31.64	2685	2685	2675	3055	2265	2660	2675.05	0.00	0	0	2873	2766	2583	2476	2293	2675	2385	50	395	500	1640	5	1	10009582	268	-7.58	21.23	12	0.00	-353.00	126.00	4815	20221209	-44.44	2205	20231103	21.32	4590	-41.72	20230214	2205	21.32	20231103	4815	-44.44	20221209	2205	21.32	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
116	20231110	141101	57	100.00	KONEX			N	N	N	N		N	2675	15	2	0.56	363815	136	13.79	2685	2685	2675	3055	2265	2660	2675.11	0.00	0	0	2873	2766	2583	2476	2293	2675	2385	50	395	500	1640	5	1	10009582	268	-7.58	21.23	12	0.00	-353.00	126.00	4815	20221209	-44.44	2205	20231103	21.32	4590	-41.72	20230214	2205	21.32	20231103	4815	-44.44	20221209	2205	21.32	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
117	20231110	131103	57	100.00	KONEX			N	N	N	N		N	2680	20	2	0.75	337065	126	12.78	2685	2685	2675	3055	2265	2660	2675.12	0.00	0	0	2873	2766	2583	2476	2293	2675	2385	50	395	500	1640	5	1	10009582	268	-7.59	21.27	12	0.00	-353.00	126.00	4815	20221209	-44.34	2205	20231103	21.54	4590	-41.61	20230214	2205	21.54	20231103	4815	-44.34	20221209	2205	21.54	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
118	20231110	121111	57	100.00	KONEX			N	N	N	N		N	2680	20	2	0.75	337065	126	12.78	2685	2685	2675	3055	2265	2660	2675.12	0.00	0	0	2873	2766	2583	2476	2293	2675	2385	50	395	500	1640	5	1	10009582	268	-7.59	21.27	12	0.00	-353.00	126.00	4815	20221209	-44.34	2205	20231103	21.54	4590	-41.61	20230214	2205	21.54	20231103	4815	-44.34	20221209	2205	21.54	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
119	20231110	111050	57	100.00	KONEX			N	N	N	N		N	2685	25	2	0.94	2685	1	0.10	2685	2685	2685	3055	2265	2660	2685.00	0.00	0	0	2873	2766	2583	2476	2293	2675	2385	50	395	500	1640	5	1	10009582	269	-7.61	21.31	12	0.00	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
120	20231110	101102	57	100.00	KONEX			N	N	N	N		N	2685	25	2	0.94	2685	1	0.10	2685	2685	2685	3055	2265	2660	2685.00	0.00	0	0	2873	2766	2583	2476	2293	2675	2385	50	395	500	1640	5	1	10009582	269	-7.61	21.31	12	0.00	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
121	20231110	091044	57	100.00	KONEX			N	N	N	N		N	2685	25	2	0.94	2685	1	0.10	2685	2685	2685	3055	2265	2660	2685.00	0.00	0	0	2873	2766	2583	2476	2293	2675	2385	50	395	500	1640	5	1	10009582	269	-7.61	21.31	12	0.00	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
122	20231109	161037	57	100.00	KONEX			N	N	N	N		N	2660	60	2	2.31	2389630	986	9.80	2690	2690	2400	2990	2210	2600	2423.56	0.00	0	0	2933	2766	2528	2361	2123	2647	2242	50	390	500	1610	5	1	10009582	266	-7.54	21.11	12	0.01	-353.00	126.00	4815	20221209	-44.76	2205	20231103	20.63	4590	-42.05	20230214	2205	20.63	20231103	4815	-44.76	20221209	2205	20.63	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
123	20231109	151037	57	100.00	KONEX			N	N	N	N		N	2660	60	2	2.31	2389630	986	9.80	2690	2690	2400	2990	2210	2600	2423.56	0.00	0	0	2933	2766	2528	2361	2123	2647	2242	50	390	500	1610	5	1	10009582	266	-7.54	21.11	12	0.01	-353.00	126.00	4815	20221209	-44.76	2205	20231103	20.63	4590	-42.05	20230214	2205	20.63	20231103	4815	-44.76	20221209	2205	20.63	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
124	20231109	141033	57	100.00	KONEX			N	N	N	N		N	2660	60	2	2.31	2389630	986	9.80	2690	2690	2400	2990	2210	2600	2423.56	0.00	0	0	2933	2766	2528	2361	2123	2647	2242	50	390	500	1610	5	1	10009582	266	-7.54	21.11	12	0.01	-353.00	126.00	4815	20221209	-44.76	2205	20231103	20.63	4590	-42.05	20230214	2205	20.63	20231103	4815	-44.76	20221209	2205	20.63	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
125	20231109	131036	57	100.00	KONEX			N	N	N	N		N	2660	60	2	2.31	2389630	986	9.80	2690	2690	2400	2990	2210	2600	2423.56	0.00	0	0	2933	2766	2528	2361	2123	2647	2242	50	390	500	1610	5	1	10009582	266	-7.54	21.11	12	0.01	-353.00	126.00	4815	20221209	-44.76	2205	20231103	20.63	4590	-42.05	20230214	2205	20.63	20231103	4815	-44.76	20221209	2205	20.63	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
126	20231109	121040	57	100.00	KONEX			N	N	N	N		N	2670	70	2	2.69	226970	85	0.84	2690	2690	2670	2990	2210	2600	2670.24	0.00	0	0	2933	2766	2528	2361	2123	2647	2242	50	390	500	1610	5	1	10009582	267	-7.56	21.19	12	0.00	-353.00	126.00	4815	20221209	-44.55	2205	20231103	21.09	4590	-41.83	20230214	2205	21.09	20231103	4815	-44.55	20221209	2205	21.09	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
127	20231109	111035	57	100.00	KONEX			N	N	N	N		N	2670	70	2	2.69	226970	85	0.84	2690	2690	2670	2990	2210	2600	2670.24	0.00	0	0	2933	2766	2528	2361	2123	2647	2242	50	390	500	1610	5	1	10009582	267	-7.56	21.19	12	0.00	-353.00	126.00	4815	20221209	-44.55	2205	20231103	21.09	4590	-41.83	20230214	2205	21.09	20231103	4815	-44.55	20221209	2205	21.09	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
128	20231109	101030	57	100.00	KONEX			N	N	N	N		N	2690	90	2	3.46	2690	1	0.01	2690	2690	2690	2990	2210	2600	2690.00	0.00	0	0	2933	2766	2528	2361	2123	2647	2242	50	390	500	1610	5	1	10009582	269	-7.62	21.35	12	0.00	-353.00	126.00	4815	20221209	-44.13	2205	20231103	22.00	4590	-41.39	20230214	2205	22.00	20231103	4815	-44.13	20221209	2205	22.00	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
129	20231109	091038	57	100.00	KONEX			N	N	N	N		N	2690	90	2	3.46	2690	1	0.01	2690	2690	2690	2990	2210	2600	2690.00	0.00	0	0	2933	2766	2528	2361	2123	2647	2242	50	390	500	1610	5	1	10009582	269	-7.62	21.35	12	0.00	-353.00	126.00	4815	20221209	-44.13	2205	20231103	22.00	4590	-41.39	20230214	2205	22.00	20231103	4815	-44.13	20221209	2205	22.00	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
130	20231108	161028	57	100.00	KONEX			N	N	N	N		N	2600	210	2	8.79	24081505	10062	406.87	2695	2695	2290	2745	2035	2390	2393.31	0.00	0	0	2933	2661	2433	2161	1933	2547	2047	50	355	500	1480	5	1	10009582	260	-7.37	20.63	12	0.10	-353.00	126.00	4815	20221209	-46.00	2205	20231103	17.91	4590	-43.36	20230214	2205	17.91	20231103	4815	-46.00	20221209	2205	17.91	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
131	20231108	151034	57	100.00	KONEX			N	N	N	N		N	2600	210	2	8.79	24081505	10062	406.87	2695	2695	2290	2745	2035	2390	2393.31	0.00	0	0	2933	2661	2433	2161	1933	2547	2047	50	355	500	1480	5	1	10009582	260	-7.37	20.63	12	0.10	-353.00	126.00	4815	20221209	-46.00	2205	20231103	17.91	4590	-43.36	20230214	2205	17.91	20231103	4815	-46.00	20221209	2205	17.91	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
132	20231108	141027	57	100.00	KONEX			N	N	N	N		N	2600	210	2	8.79	24055505	10052	406.47	2695	2695	2290	2745	2035	2390	2393.11	0.00	0	0	2933	2661	2433	2161	1933	2547	2047	50	355	500	1480	5	1	10009582	260	-7.37	20.63	12	0.10	-353.00	126.00	4815	20221209	-46.00	2205	20231103	17.91	4590	-43.36	20230214	2205	17.91	20231103	4815	-46.00	20221209	2205	17.91	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
133	20231108	131024	57	100.00	KONEX			N	N	N	N		N	2600	210	2	8.79	24055505	10052	406.47	2695	2695	2290	2745	2035	2390	2393.11	0.00	0	0	2933	2661	2433	2161	1933	2547	2047	50	355	500	1480	5	1	10009582	260	-7.37	20.63	12	0.10	-353.00	126.00	4815	20221209	-46.00	2205	20231103	17.91	4590	-43.36	20230214	2205	17.91	20231103	4815	-46.00	20221209	2205	17.91	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
134	20231108	121021	57	100.00	KONEX			N	N	N	N		N	2395	5	2	0.21	8920355	3749	151.60	2695	2695	2290	2745	2035	2390	2379.40	0.00	0	0	2933	2661	2433	2161	1933	2547	2047	50	355	500	1480	5	1	10009582	240	-6.78	19.01	12	0.04	-353.00	126.00	4815	20221209	-50.26	2205	20231103	8.62	4590	-47.82	20230214	2205	8.62	20231103	4815	-50.26	20221209	2205	8.62	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
135	20231108	111029	57	100.00	KONEX			N	N	N	N		N	2380	-10	5	-0.42	933760	407	16.46	2695	2695	2290	2745	2035	2390	2294.25	0.00	0	0	2933	2661	2433	2161	1933	2547	2047	50	355	500	1480	5	1	10009582	238	-6.74	18.89	12	0.00	-353.00	126.00	4815	20221209	-50.57	2205	20231103	7.94	4590	-48.15	20230214	2205	7.94	20231103	4815	-50.57	20221209	2205	7.94	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
136	20231108	101026	57	100.00	KONEX			N	N	N	N		N	2395	5	2	0.21	919455	401	16.22	2695	2695	2290	2745	2035	2390	2292.91	0.00	0	0	2933	2661	2433	2161	1933	2547	2047	50	355	500	1480	5	1	10009582	240	-6.78	19.01	12	0.00	-353.00	126.00	4815	20221209	-50.26	2205	20231103	8.62	4590	-47.82	20230214	2205	8.62	20231103	4815	-50.26	20221209	2205	8.62	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
137	20231108	091026	57	100.00	KONEX			N	N	N	N		N	2695	305	2	12.76	2695	1	0.04	2695	2695	2695	2745	2035	2390	2695.00	0.00	0	0	2933	2661	2433	2161	1933	2547	2047	50	355	500	1480	5	1	10009582	270	-7.63	21.39	12	0.00	-353.00	126.00	4815	20221209	-44.03	2205	20231103	22.22	4590	-41.29	20230214	2205	22.22	20231103	4815	-44.03	20221209	2205	22.22	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
138	20231107	161026	57	100.00	KONEX	신저가		N	N	N	N		N	2390	10	2	0.42	5652600	2473	72.02	2705	2705	2205	2735	2025	2380	2285.73	0.00	0	0	2806	2592	2421	2207	2036	2507	2122	50	355	500	1470	5	1	10009582	239	-6.77	18.97	12	0.02	-353.00	126.00	4815	20221209	-50.36	2205	20231107	8.39	4590	-47.93	20230214	2205	8.39	20231107	4815	-50.36	20221209	2205	8.39	20231107	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
139	20231107	151030	57	100.00	KONEX	신저가		N	N	N	N		N	2390	10	2	0.42	5652600	2473	72.02	2705	2705	2205	2735	2025	2380	2285.73	0.00	0	0	2806	2592	2421	2207	2036	2507	2122	50	355	500	1470	5	1	10009582	239	-6.77	18.97	12	0.02	-353.00	126.00	4815	20221209	-50.36	2205	20231107	8.39	4590	-47.93	20230214	2205	8.39	20231107	4815	-50.36	20221209	2205	8.39	20231107	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
140	20231107	141030	57	100.00	KONEX	신저가		N	N	N	N		N	2390	10	2	0.42	5652600	2473	72.02	2705	2705	2205	2735	2025	2380	2285.73	0.00	0	0	2806	2592	2421	2207	2036	2507	2122	50	355	500	1470	5	1	10009582	239	-6.77	18.97	12	0.02	-353.00	126.00	4815	20221209	-50.36	2205	20231107	8.39	4590	-47.93	20230214	2205	8.39	20231107	4815	-50.36	20221209	2205	8.39	20231107	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
141	20231107	131032	57	100.00	KONEX	신저가		N	N	N	N		N	2390	10	2	0.42	5652600	2473	72.02	2705	2705	2205	2735	2025	2380	2285.73	0.00	0	0	2806	2592	2421	2207	2036	2507	2122	50	355	500	1470	5	1	10009582	239	-6.77	18.97	12	0.02	-353.00	126.00	4815	20221209	-50.36	2205	20231107	8.39	4590	-47.93	20230214	2205	8.39	20231107	4815	-50.36	20221209	2205	8.39	20231107	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
142	20231107	121025	57	100.00	KONEX	신저가		N	N	N	N		N	2390	10	2	0.42	5652600	2473	72.02	2705	2705	2205	2735	2025	2380	2285.73	0.00	0	0	2806	2592	2421	2207	2036	2507	2122	50	355	500	1470	5	1	10009582	239	-6.77	18.97	12	0.02	-353.00	126.00	4815	20221209	-50.36	2205	20231107	8.39	4590	-47.93	20230214	2205	8.39	20231107	4815	-50.36	20221209	2205	8.39	20231107	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
143	20231107	111025	57	100.00	KONEX	신저가		N	N	N	N		N	2305	-75	5	-3.15	3372870	1484	43.21	2705	2705	2205	2735	2025	2380	2272.82	0.00	0	0	2806	2592	2421	2207	2036	2507	2122	50	355	500	1470	5	1	10009582	231	-6.53	18.29	12	0.01	-353.00	126.00	4815	20221209	-52.13	2205	20231107	4.54	4590	-49.78	20230214	2205	4.54	20231107	4815	-52.13	20221209	2205	4.54	20231107	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
144	20231107	101038	57	100.00	KONEX	신저가		N	N	N	N		N	2305	-75	5	-3.15	3372870	1484	43.21	2705	2705	2205	2735	2025	2380	2272.82	0.00	0	0	2806	2592	2421	2207	2036	2507	2122	50	355	500	1470	5	1	10009582	231	-6.53	18.29	12	0.01	-353.00	126.00	4815	20221209	-52.13	2205	20231107	4.54	4590	-49.78	20230214	2205	4.54	20231107	4815	-52.13	20221209	2205	4.54	20231107	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
145	20231107	091013	57	100.00	KONEX			N	N	N	N		N	2705	325	2	13.66	2705	1	0.03	2705	2705	2705	2735	2025	2380	2705.00	0.00	0	0	2806	2592	2421	2207	2036	2507	2122	50	355	500	1470	5	1	10009582	271	-7.66	21.47	12	0.00	-353.00	126.00	4815	20221209	-43.82	2205	20231103	22.68	4590	-41.07	20230214	2205	22.68	20231103	4815	-43.82	20221209	2205	22.68	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
146	20231106	161002	57	100.00	KONEX			N	N	N	N		N	2380	-65	5	-2.66	7973845	3434	168.00	2635	2635	2250	2810	2080	2445	2322.03	0.00	0	0	3018	2731	2468	2181	1918	2600	2050	50	365	500	1510	5	1	10009582	238	-6.74	18.89	12	0.03	-353.00	126.00	4815	20221209	-50.57	2205	20231103	7.94	4590	-48.15	20230214	2205	7.94	20231103	4815	-50.57	20221209	2205	7.94	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
147	20231106	151009	57	100.00	KONEX			N	N	N	N		N	2380	-65	5	-2.66	7973845	3434	168.00	2635	2635	2250	2810	2080	2445	2322.03	0.00	0	0	3018	2731	2468	2181	1918	2600	2050	50	365	500	1510	5	1	10009582	238	-6.74	18.89	12	0.03	-353.00	126.00	4815	20221209	-50.57	2205	20231103	7.94	4590	-48.15	20230214	2205	7.94	20231103	4815	-50.57	20221209	2205	7.94	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
148	20231106	141003	57	100.00	KONEX			N	N	N	N		N	2380	-65	5	-2.66	7973845	3434	168.00	2635	2635	2250	2810	2080	2445	2322.03	0.00	0	0	3018	2731	2468	2181	1918	2600	2050	50	365	500	1510	5	1	10009582	238	-6.74	18.89	12	0.03	-353.00	126.00	4815	20221209	-50.57	2205	20231103	7.94	4590	-48.15	20230214	2205	7.94	20231103	4815	-50.57	20221209	2205	7.94	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
149	20231106	131012	57	100.00	KONEX			N	N	N	N		N	2380	-65	5	-2.66	7973845	3434	168.00	2635	2635	2250	2810	2080	2445	2322.03	0.00	0	0	3018	2731	2468	2181	1918	2600	2050	50	365	500	1510	5	1	10009582	238	-6.74	18.89	12	0.03	-353.00	126.00	4815	20221209	-50.57	2205	20231103	7.94	4590	-48.15	20230214	2205	7.94	20231103	4815	-50.57	20221209	2205	7.94	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
150	20231106	121009	57	100.00	KONEX			N	N	N	N		N	2430	-15	5	-0.61	7773345	3350	163.89	2635	2635	2250	2810	2080	2445	2320.40	0.00	0	0	3018	2731	2468	2181	1918	2600	2050	50	365	500	1510	5	1	10009582	243	-6.88	19.29	12	0.03	-353.00	126.00	4815	20221209	-49.53	2205	20231103	10.20	4590	-47.06	20230214	2205	10.20	20231103	4815	-49.53	20221209	2205	10.20	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
151	20231106	111006	57	100.00	KONEX			N	N	N	N		N	2435	-10	5	-0.41	7245220	3129	153.08	2635	2635	2250	2810	2080	2445	2315.51	0.00	0	0	3018	2731	2468	2181	1918	2600	2050	50	365	500	1510	5	1	10009582	244	-6.90	19.33	12	0.03	-353.00	126.00	4815	20221209	-49.43	2205	20231103	10.43	4590	-46.95	20230214	2205	10.43	20231103	4815	-49.43	20221209	2205	10.43	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
152	20231106	100942	57	100.00	KONEX			N	N	N	N		N	2380	-65	5	-2.66	4927290	2152	105.28	2635	2635	2250	2810	2080	2445	2289.63	0.00	0	0	3018	2731	2468	2181	1918	2600	2050	50	365	500	1510	5	1	10009582	238	-6.74	18.89	12	0.02	-353.00	126.00	4815	20221209	-50.57	2205	20231103	7.94	4590	-48.15	20230214	2205	7.94	20231103	4815	-50.57	20221209	2205	7.94	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
153	20231106	091007	57	100.00	KONEX			N	N	N	N		N	2635	190	2	7.77	2635	1	0.05	2635	2635	2635	2810	2080	2445	2635.00	0.00	0	0	3018	2731	2468	2181	1918	2600	2050	50	365	500	1510	5	1	10009582	264	-7.46	20.91	12	0.00	-353.00	126.00	4815	20221209	-45.28	2205	20231103	19.50	4590	-42.59	20230214	2205	19.50	20231103	4815	-45.28	20221209	2205	19.50	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
154	20231103	160955	57	100.00	KONEX	신저가		N	N	N	N		N	2445	15	2	0.62	4608360	2044	414.60	2755	2755	2205	2790	2070	2430	2254.58	0.00	0	0	2780	2605	2425	2250	2070	2515	2160	50	360	500	1500	5	1	10009582	245	-6.93	19.40	12	0.02	-353.00	126.00	4815	20221209	-49.22	2205	20231103	10.88	4590	-46.73	20230214	2205	10.88	20231103	4815	-49.22	20221209	2205	10.88	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
155	20231103	150950	57	100.00	KONEX	신저가		N	N	N	N		N	2450	20	2	0.82	1214915	543	110.14	2755	2755	2205	2790	2070	2430	2237.41	0.00	0	0	2780	2605	2425	2250	2070	2515	2160	50	360	500	1500	5	1	10009582	245	-6.94	19.44	12	0.01	-353.00	126.00	4815	20221209	-49.12	2205	20231103	11.11	4590	-46.62	20230214	2205	11.11	20231103	4815	-49.12	20221209	2205	11.11	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
156	20231103	140951	57	100.00	KONEX	신저가		N	N	N	N		N	2470	40	2	1.65	1165915	523	106.09	2755	2755	2205	2790	2070	2430	2229.28	0.00	0	0	2780	2605	2425	2250	2070	2515	2160	50	360	500	1500	5	1	10009582	247	-7.00	19.60	12	0.01	-353.00	126.00	4815	20221209	-48.70	2205	20231103	12.02	4590	-46.19	20230214	2205	12.02	20231103	4815	-48.70	20221209	2205	12.02	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
157	20231103	130950	57	100.00	KONEX	신저가		N	N	N	N		N	2470	40	2	1.65	1165915	523	106.09	2755	2755	2205	2790	2070	2430	2229.28	0.00	0	0	2780	2605	2425	2250	2070	2515	2160	50	360	500	1500	5	1	10009582	247	-7.00	19.60	12	0.01	-353.00	126.00	4815	20221209	-48.70	2205	20231103	12.02	4590	-46.19	20230214	2205	12.02	20231103	4815	-48.70	20221209	2205	12.02	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
158	20231103	120948	57	100.00	KONEX	신저가		N	N	N	N		N	2485	55	2	2.26	1163445	522	105.88	2755	2755	2205	2790	2070	2430	2228.82	0.00	0	0	2780	2605	2425	2250	2070	2515	2160	50	360	500	1500	5	1	10009582	249	-7.04	19.72	12	0.01	-353.00	126.00	4815	20221209	-48.39	2205	20231103	12.70	4590	-45.86	20230214	2205	12.70	20231103	4815	-48.39	20221209	2205	12.70	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
159	20231103	110957	57	100.00	KONEX	신저가		N	N	N	N		N	2485	55	2	2.26	1163445	522	105.88	2755	2755	2205	2790	2070	2430	2228.82	0.00	0	0	2780	2605	2425	2250	2070	2515	2160	50	360	500	1500	5	1	10009582	249	-7.04	19.72	12	0.01	-353.00	126.00	4815	20221209	-48.39	2205	20231103	12.70	4590	-45.86	20230214	2205	12.70	20231103	4815	-48.39	20221209	2205	12.70	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
160	20231103	100938	57	100.00	KONEX	신저가		N	N	N	N		N	2520	90	2	3.70	1148535	516	104.67	2755	2755	2205	2790	2070	2430	2225.84	0.00	0	0	2780	2605	2425	2250	2070	2515	2160	50	360	500	1500	5	1	10009582	252	-7.14	20.00	12	0.01	-353.00	126.00	4815	20221209	-47.66	2205	20231103	14.29	4590	-45.10	20230214	2205	14.29	20231103	4815	-47.66	20221209	2205	14.29	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
161	20231103	090944	57	100.00	KONEX			N	N	N	N		N	2755	325	2	13.37	2755	1	0.20	2755	2755	2755	2790	2070	2430	2755.00	0.00	0	0	2780	2605	2425	2250	2070	2515	2160	50	360	500	1500	5	1	10009582	276	-7.80	21.87	12	0.00	-353.00	126.00	4815	20221209	-42.78	2230	20231031	23.54	4590	-39.98	20230214	2230	23.54	20231031	4815	-42.78	20221209	2230	23.54	20231031	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
162	20231102	160943	57	100.00	KONEX			N	N	N	N		N	2430	-35	5	-1.42	1174235	493	483.33	2600	2600	2245	2830	2100	2465	2381.82	0.00	0	0	2585	2525	2495	2435	2405	2510	2420	50	365	500	1520	5	1	10009582	243	-6.88	19.29	12	0.00	-353.00	126.00	4815	20221209	-49.53	2230	20231031	8.97	4590	-47.06	20230214	2230	8.97	20231031	4815	-49.53	20221209	2230	8.97	20231031	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
163	20231102	150954	57	100.00	KONEX			N	N	N	N		N	2435	-30	5	-1.22	1169375	491	481.37	2600	2600	2245	2830	2100	2465	2381.62	0.00	0	0	2585	2525	2495	2435	2405	2510	2420	50	365	500	1520	5	1	10009582	244	-6.90	19.33	12	0.00	-353.00	126.00	4815	20221209	-49.43	2230	20231031	9.19	4590	-46.95	20230214	2230	9.19	20231031	4815	-49.43	20221209	2230	9.19	20231031	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
164	20231102	140940	57	100.00	KONEX			N	N	N	N		N	2430	-35	5	-1.42	230610	93	91.18	2600	2600	2430	2830	2100	2465	2479.68	0.00	0	0	2585	2525	2495	2435	2405	2510	2420	50	365	500	1520	5	1	10009582	243	-6.88	19.29	12	0.00	-353.00	126.00	4815	20221209	-49.53	2230	20231031	8.97	4590	-47.06	20230214	2230	8.97	20231031	4815	-49.53	20221209	2230	8.97	20231031	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
165	20231102	130942	57	100.00	KONEX			N	N	N	N		N	2430	-35	5	-1.42	230610	93	91.18	2600	2600	2430	2830	2100	2465	2479.68	0.00	0	0	2585	2525	2495	2435	2405	2510	2420	50	365	500	1520	5	1	10009582	243	-6.88	19.29	12	0.00	-353.00	126.00	4815	20221209	-49.53	2230	20231031	8.97	4590	-47.06	20230214	2230	8.97	20231031	4815	-49.53	20221209	2230	8.97	20231031	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
166	20231102	120940	57	100.00	KONEX			N	N	N	N		N	2455	-10	5	-0.41	206310	83	81.37	2600	2600	2455	2830	2100	2465	2485.66	0.00	0	0	2585	2525	2495	2435	2405	2510	2420	50	365	500	1520	5	1	10009582	246	-6.95	19.48	12	0.00	-353.00	126.00	4815	20221209	-49.01	2230	20231031	10.09	4590	-46.51	20230214	2230	10.09	20231031	4815	-49.01	20221209	2230	10.09	20231031	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
167	20231102	110938	57	100.00	KONEX			N	N	N	N		N	2485	20	2	0.81	201400	81	79.41	2600	2600	2485	2830	2100	2465	2486.42	0.00	0	0	2585	2525	2495	2435	2405	2510	2420	50	365	500	1520	5	1	10009582	249	-7.04	19.72	12	0.00	-353.00	126.00	4815	20221209	-48.39	2230	20231031	11.43	4590	-45.86	20230214	2230	11.43	20231031	4815	-48.39	20221209	2230	11.43	20231031	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
168	20231102	100939	57	100.00	KONEX			N	N	N	N		N	2600	135	2	5.48	2600	1	0.98	2600	2600	2600	2830	2100	2465	2600.00	0.00	0	0	2585	2525	2495	2435	2405	2510	2420	50	365	500	1520	5	1	10009582	260	-7.37	20.63	12	0.00	-353.00	126.00	4815	20221209	-46.00	2230	20231031	16.59	4590	-43.36	20230214	2230	16.59	20231031	4815	-46.00	20221209	2230	16.59	20231031	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
169	20231102	090946	57	100.00	KONEX			N	N	N	N		N	2600	135	2	5.48	2600	1	0.98	2600	2600	2600	2830	2100	2465	2600.00	0.00	0	0	2585	2525	2495	2435	2405	2510	2420	50	365	500	1520	5	1	10009582	260	-7.37	20.63	12	0.00	-353.00	126.00	4815	20221209	-46.00	2230	20231031	16.59	4590	-43.36	20230214	2230	16.59	20231031	4815	-46.00	20221209	2230	16.59	20231031	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
170	20231101	160937	57	100.00	KONEX			N	N	N	N		N	2465	-30	5	-1.20	254020	102	6.02	2555	2555	2465	2865	2125	2495	2490.39	0.00	0	0	2811	2652	2441	2282	2071	2547	2177	50	370	500	1540	5	1	10009582	247	-6.98	19.56	12	0.00	-353.00	126.00	4815	20221209	-48.81	2230	20231031	10.54	4590	-46.30	20230214	2230	10.54	20231031	4815	-48.81	20221209	2230	10.54	20231031	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
171	20231101	150937	57	100.00	KONEX			N	N	N	N		N	2465	-30	5	-1.20	254020	102	6.02	2555	2555	2465	2865	2125	2495	2490.39	0.00	0	0	2811	2652	2441	2282	2071	2547	2177	50	370	500	1540	5	1	10009582	247	-6.98	19.56	12	0.00	-353.00	126.00	4815	20221209	-48.81	2230	20231031	10.54	4590	-46.30	20230214	2230	10.54	20231031	4815	-48.81	20221209	2230	10.54	20231031	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
172	20231101	140929	57	100.00	KONEX			N	N	N	N		N	2465	-30	5	-1.20	254020	102	6.02	2555	2555	2465	2865	2125	2495	2490.39	0.00	0	0	2811	2652	2441	2282	2071	2547	2177	50	370	500	1540	5	1	10009582	247	-6.98	19.56	12	0.00	-353.00	126.00	4815	20221209	-48.81	2230	20231031	10.54	4590	-46.30	20230214	2230	10.54	20231031	4815	-48.81	20221209	2230	10.54	20231031	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
173	20231101	130937	57	100.00	KONEX			N	N	N	N		N	2465	-30	5	-1.20	254020	102	6.02	2555	2555	2465	2865	2125	2495	2490.39	0.00	0	0	2811	2652	2441	2282	2071	2547	2177	50	370	500	1540	5	1	10009582	247	-6.98	19.56	12	0.00	-353.00	126.00	4815	20221209	-48.81	2230	20231031	10.54	4590	-46.30	20230214	2230	10.54	20231031	4815	-48.81	20221209	2230	10.54	20231031	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
174	20231101	120959	57	100.00	KONEX			N	N	N	N		N	2465	-30	5	-1.20	254020	102	6.02	2555	2555	2465	2865	2125	2495	2490.39	0.00	0	0	2811	2652	2441	2282	2071	2547	2177	50	370	500	1540	5	1	10009582	247	-6.98	19.56	12	0.00	-353.00	126.00	4815	20221209	-48.81	2230	20231031	10.54	4590	-46.30	20230214	2230	10.54	20231031	4815	-48.81	20221209	2230	10.54	20231031	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
175	20231101	111007	57	100.00	KONEX			N	N	N	N		N	2465	-30	5	-1.20	254020	102	6.02	2555	2555	2465	2865	2125	2495	2490.39	0.00	0	0	2811	2652	2441	2282	2071	2547	2177	50	370	500	1540	5	1	10009582	247	-6.98	19.56	12	0.00	-353.00	126.00	4815	20221209	-48.81	2230	20231031	10.54	4590	-46.30	20230214	2230	10.54	20231031	4815	-48.81	20221209	2230	10.54	20231031	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
176	20231101	100951	57	100.00	KONEX			N	N	N	N		N	2465	-30	5	-1.20	254020	102	6.02	2555	2555	2465	2865	2125	2495	2490.39	0.00	0	0	2811	2652	2441	2282	2071	2547	2177	50	370	500	1540	5	1	10009582	247	-6.98	19.56	12	0.00	-353.00	126.00	4815	20221209	-48.81	2230	20231031	10.54	4590	-46.30	20230214	2230	10.54	20231031	4815	-48.81	20221209	2230	10.54	20231031	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
177	20231101	090953	57	100.00	KONEX			N	N	N	N		N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2811	2652	2441	2282	2071	2547	2177	50	370	500	1540	5	1	10009582	250	-7.07	19.80	12	0.00	-353.00	126.00	4815	20221209	-48.18	2230	20231031	11.88	4590	-45.64	20230214	2230	11.88	20231031	4815	-48.18	20221209	2230	11.88	20231031	0.00	N	322970	500	50 억		0	N	N	0	N	00	N