KissMeData/266870/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161124	57	100.00	KONEX			N	N	N	N		N	868	-2	5	-0.23	12155	14	175.00	870	870	868	1000	740	870	868.21	0.00	0	0	910	890	880	860	850	885	855	32	130	500	520	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.55	633	20231030	37.12	1436	-39.55	20230307	633	37.12	20231030	1436	-39.55	20230307	633	37.12	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
3	20231130	151123	57	100.00	KONEX			N	N	N	N		N	869	-1	5	-0.11	1739	2	25.00	870	870	869	1000	740	870	869.50	0.00	0	0	910	890	880	860	850	885	855	32	130	500	520	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.48	633	20231030	37.28	1436	-39.48	20230307	633	37.28	20231030	1436	-39.48	20230307	633	37.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
4	20231130	141121	57	100.00	KONEX			N	N	N	N		N	869	-1	5	-0.11	1739	2	25.00	870	870	869	1000	740	870	869.50	0.00	0	0	910	890	880	860	850	885	855	32	130	500	520	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.48	633	20231030	37.28	1436	-39.48	20230307	633	37.28	20231030	1436	-39.48	20230307	633	37.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
5	20231130	131118	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	870	1	12.50	870	870	870	1000	740	870	870.00	0.00	0	0	910	890	880	860	850	885	855	32	130	500	520	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.42	633	20231030	37.44	1436	-39.42	20230307	633	37.44	20231030	1436	-39.42	20230307	633	37.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
6	20231130	121132	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	870	1	12.50	870	870	870	1000	740	870	870.00	0.00	0	0	910	890	880	860	850	885	855	32	130	500	520	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.42	633	20231030	37.44	1436	-39.42	20230307	633	37.44	20231030	1436	-39.42	20230307	633	37.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
7	20231130	111127	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	870	1	12.50	870	870	870	1000	740	870	870.00	0.00	0	0	910	890	880	860	850	885	855	32	130	500	520	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.42	633	20231030	37.44	1436	-39.42	20230307	633	37.44	20231030	1436	-39.42	20230307	633	37.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
8	20231130	101120	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	870	1	12.50	870	870	870	1000	740	870	870.00	0.00	0	0	910	890	880	860	850	885	855	32	130	500	520	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.42	633	20231030	37.44	1436	-39.42	20230307	633	37.44	20231030	1436	-39.42	20230307	633	37.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
9	20231130	091119	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	870	1	12.50	870	870	870	1000	740	870	870.00	0.00	0	0	910	890	880	860	850	885	855	32	130	500	520	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.42	633	20231030	37.44	1436	-39.42	20230307	633	37.44	20231030	1436	-39.42	20230307	633	37.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
10	20231129	161115	57	100.00	KONEX			N	N	N	N		N	870	2	2	0.23	6990	8	200.00	900	900	870	998	738	868	873.75	0.00	0	0	955	911	826	782	697	933	804	32	130	500	520	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.42	633	20231030	37.44	1436	-39.42	20230307	633	37.44	20231030	1436	-39.42	20230307	633	37.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
11	20231129	151126	57	100.00	KONEX			N	N	N	N		N	870	2	2	0.23	5250	6	150.00	900	900	870	998	738	868	875.00	0.00	0	0	955	911	826	782	697	933	804	32	130	500	520	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.42	633	20231030	37.44	1436	-39.42	20230307	633	37.44	20231030	1436	-39.42	20230307	633	37.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
12	20231129	141118	57	100.00	KONEX			N	N	N	N		N	870	2	2	0.23	5250	6	150.00	900	900	870	998	738	868	875.00	0.00	0	0	955	911	826	782	697	933	804	32	130	500	520	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.42	633	20231030	37.44	1436	-39.42	20230307	633	37.44	20231030	1436	-39.42	20230307	633	37.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
13	20231129	131120	57	100.00	KONEX			N	N	N	N		N	870	2	2	0.23	5250	6	150.00	900	900	870	998	738	868	875.00	0.00	0	0	955	911	826	782	697	933	804	32	130	500	520	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.42	633	20231030	37.44	1436	-39.42	20230307	633	37.44	20231030	1436	-39.42	20230307	633	37.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
14	20231129	121121	57	100.00	KONEX			N	N	N	N		N	870	2	2	0.23	5250	6	150.00	900	900	870	998	738	868	875.00	0.00	0	0	955	911	826	782	697	933	804	32	130	500	520	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.42	633	20231030	37.44	1436	-39.42	20230307	633	37.44	20231030	1436	-39.42	20230307	633	37.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
15	20231129	111121	57	100.00	KONEX			N	N	N	N		N	900	32	2	3.69	900	1	25.00	900	900	900	998	738	868	900.00	0.00	0	0	955	911	826	782	697	933	804	32	130	500	520	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	633	20231030	42.18	1436	-37.33	20230307	633	42.18	20231030	1436	-37.33	20230307	633	42.18	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
16	20231129	101118	57	100.00	KONEX			N	N	N	N		N	900	32	2	3.69	900	1	25.00	900	900	900	998	738	868	900.00	0.00	0	0	955	911	826	782	697	933	804	32	130	500	520	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	633	20231030	42.18	1436	-37.33	20230307	633	42.18	20231030	1436	-37.33	20230307	633	42.18	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
17	20231129	091113	57	100.00	KONEX			N	N	N	N		N	900	32	2	3.69	900	1	25.00	900	900	900	998	738	868	900.00	0.00	0	0	955	911	826	782	697	933	804	32	130	500	520	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	633	20231030	42.18	1436	-37.33	20230307	633	42.18	20231030	1436	-37.33	20230307	633	42.18	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
18	20231128	161114	57	100.00	KONEX			N	N	N	N		N	868	-2	5	-0.23	3220	4	0.40	741	870	741	1000	740	870	805.00	0.00	0	0	872	871	869	868	866	871	868	32	130	500	520	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.55	633	20231030	37.12	1436	-39.55	20230307	633	37.12	20231030	1436	-39.55	20230307	633	37.12	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
19	20231128	150958	57	100.00	KONEX			N	N	N	N		N	868	-2	5	-0.23	3220	4	0.40	741	870	741	1000	740	870	805.00	0.00	0	0	872	871	869	868	866	871	868	32	130	500	520	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.55	633	20231030	37.12	1436	-39.55	20230307	633	37.12	20231030	1436	-39.55	20230307	633	37.12	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
20	20231128	141114	57	100.00	KONEX			N	N	N	N		N	741	-129	5	-14.83	2352	3	0.30	741	870	741	1000	740	870	784.00	0.00	0	0	872	871	869	868	866	871	868	32	130	500	520	1	1	6408680	47	1.76	0.34	12	0.00	421.00	2168.00	1436	20230307	-48.40	633	20231030	17.06	1436	-48.40	20230307	633	17.06	20231030	1436	-48.40	20230307	633	17.06	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
21	20231128	131106	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	872	871	869	868	866	871	868	32	130	500	520	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.42	633	20231030	37.44	1436	-39.42	20230307	633	37.44	20231030	1436	-39.42	20230307	633	37.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
22	20231128	121113	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	872	871	869	868	866	871	868	32	130	500	520	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.42	633	20231030	37.44	1436	-39.42	20230307	633	37.44	20231030	1436	-39.42	20230307	633	37.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
23	20231128	111113	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	872	871	869	868	866	871	868	32	130	500	520	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.42	633	20231030	37.44	1436	-39.42	20230307	633	37.44	20231030	1436	-39.42	20230307	633	37.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
24	20231128	101108	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	872	871	869	868	866	871	868	32	130	500	520	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.42	633	20231030	37.44	1436	-39.42	20230307	633	37.44	20231030	1436	-39.42	20230307	633	37.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
25	20231128	091110	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	872	871	869	868	866	871	868	32	130	500	520	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.42	633	20231030	37.44	1436	-39.42	20230307	633	37.44	20231030	1436	-39.42	20230307	633	37.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
26	20231127	161102	57	100.00	KONEX			N	N	N	N		N	870	10	2	1.16	876567	1011	6740.00	867	870	867	989	731	860	867.03	0.00	0	0	960	910	817	767	674	863	720	32	129	500	510	1	1	6408680	56	2.07	0.40	12	0.02	421.00	2168.00	1436	20230307	-39.42	633	20231030	37.44	1436	-39.42	20230307	633	37.44	20231030	1436	-39.42	20230307	633	37.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
27	20231127	151113	57	100.00	KONEX			N	N	N	N		N	867	7	2	0.81	719610	830	5533.33	867	867	867	989	731	860	867.00	0.00	0	0	960	910	817	767	674	863	720	32	129	500	510	1	1	6408680	56	2.06	0.40	12	0.01	421.00	2168.00	1436	20230307	-39.62	633	20231030	36.97	1436	-39.62	20230307	633	36.97	20231030	1436	-39.62	20230307	633	36.97	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
28	20231127	141110	57	100.00	KONEX			N	N	N	N		N	867	7	2	0.81	867	1	6.67	867	867	867	989	731	860	867.00	0.00	0	0	960	910	817	767	674	863	720	32	129	500	510	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.62	633	20231030	36.97	1436	-39.62	20230307	633	36.97	20231030	1436	-39.62	20230307	633	36.97	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
29	20231127	131113	57	100.00	KONEX			N	N	N	N		N	867	7	2	0.81	867	1	6.67	867	867	867	989	731	860	867.00	0.00	0	0	960	910	817	767	674	863	720	32	129	500	510	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.62	633	20231030	36.97	1436	-39.62	20230307	633	36.97	20231030	1436	-39.62	20230307	633	36.97	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
30	20231127	121118	57	100.00	KONEX			N	N	N	N		N	867	7	2	0.81	867	1	6.67	867	867	867	989	731	860	867.00	0.00	0	0	960	910	817	767	674	863	720	32	129	500	510	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.62	633	20231030	36.97	1436	-39.62	20230307	633	36.97	20231030	1436	-39.62	20230307	633	36.97	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
31	20231127	111100	57	100.00	KONEX			N	N	N	N		N	860	0	3	0.00	0	0	0.00	0	0	0	989	731	860	0.00	0.00	0	0	960	910	817	767	674	863	720	32	129	500	510	1	1	6408680	55	2.04	0.40	12	0.00	421.00	2168.00	1436	20230307	-40.11	633	20231030	35.86	1436	-40.11	20230307	633	35.86	20231030	1436	-40.11	20230307	633	35.86	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
32	20231127	101057	57	100.00	KONEX			N	N	N	N		N	860	0	3	0.00	0	0	0.00	0	0	0	989	731	860	0.00	0.00	0	0	960	910	817	767	674	863	720	32	129	500	510	1	1	6408680	55	2.04	0.40	12	0.00	421.00	2168.00	1436	20230307	-40.11	633	20231030	35.86	1436	-40.11	20230307	633	35.86	20231030	1436	-40.11	20230307	633	35.86	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
33	20231127	091101	57	100.00	KONEX			N	N	N	N		N	860	0	3	0.00	0	0	0.00	0	0	0	989	731	860	0.00	0.00	0	0	960	910	817	767	674	863	720	32	129	500	510	1	1	6408680	55	2.04	0.40	12	0.00	421.00	2168.00	1436	20230307	-40.11	633	20231030	35.86	1436	-40.11	20230307	633	35.86	20231030	1436	-40.11	20230307	633	35.86	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
34	20231124	161054	57	100.00	KONEX			N	N	N	N		N	860	11	2	1.30	12777	15	2.95	867	867	724	976	722	849	851.80	0.00	0	0	991	919	828	756	665	874	711	32	127	500	500	1	1	6408680	55	2.04	0.40	12	0.00	421.00	2168.00	1436	20230307	-40.11	633	20231030	35.86	1436	-40.11	20230307	633	35.86	20231030	1436	-40.11	20230307	633	35.86	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
35	20231124	151103	57	100.00	KONEX			N	N	N	N		N	866	17	2	2.00	2457	3	0.59	867	867	724	976	722	849	819.00	0.00	0	0	991	919	828	756	665	874	711	32	127	500	500	1	1	6408680	55	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.69	633	20231030	36.81	1436	-39.69	20230307	633	36.81	20231030	1436	-39.69	20230307	633	36.81	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
36	20231124	141101	57	100.00	KONEX			N	N	N	N		N	866	17	2	2.00	2457	3	0.59	867	867	724	976	722	849	819.00	0.00	0	0	991	919	828	756	665	874	711	32	127	500	500	1	1	6408680	55	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.69	633	20231030	36.81	1436	-39.69	20230307	633	36.81	20231030	1436	-39.69	20230307	633	36.81	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
37	20231124	131056	57	100.00	KONEX			N	N	N	N		N	866	17	2	2.00	2457	3	0.59	867	867	724	976	722	849	819.00	0.00	0	0	991	919	828	756	665	874	711	32	127	500	500	1	1	6408680	55	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.69	633	20231030	36.81	1436	-39.69	20230307	633	36.81	20231030	1436	-39.69	20230307	633	36.81	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
38	20231124	121104	57	100.00	KONEX			N	N	N	N		N	866	17	2	2.00	2457	3	0.59	867	867	724	976	722	849	819.00	0.00	0	0	991	919	828	756	665	874	711	32	127	500	500	1	1	6408680	55	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.69	633	20231030	36.81	1436	-39.69	20230307	633	36.81	20231030	1436	-39.69	20230307	633	36.81	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
39	20231124	111100	57	100.00	KONEX			N	N	N	N		N	866	17	2	2.00	2457	3	0.59	867	867	724	976	722	849	819.00	0.00	0	0	991	919	828	756	665	874	711	32	127	500	500	1	1	6408680	55	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.69	633	20231030	36.81	1436	-39.69	20230307	633	36.81	20231030	1436	-39.69	20230307	633	36.81	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
40	20231124	101103	57	100.00	KONEX			N	N	N	N		N	866	17	2	2.00	2457	3	0.59	867	867	724	976	722	849	819.00	0.00	0	0	991	919	828	756	665	874	711	32	127	500	500	1	1	6408680	55	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.69	633	20231030	36.81	1436	-39.69	20230307	633	36.81	20231030	1436	-39.69	20230307	633	36.81	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
41	20231124	091056	57	100.00	KONEX			N	N	N	N		N	849	0	3	0.00	0	0	0.00	0	0	0	976	722	849	0.00	0.00	0	0	991	919	828	756	665	874	711	32	127	500	500	1	1	6408680	54	2.02	0.39	12	0.00	421.00	2168.00	1436	20230307	-40.88	633	20231030	34.12	1436	-40.88	20230307	633	34.12	20231030	1436	-40.88	20230307	633	34.12	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
42	20231123	161041	57	100.00	KONEX			N	N	N	N		N	849	-18	5	-2.08	379631	508	100.40	900	900	737	997	737	867	747.31	0.00	0	0	961	913	836	788	711	875	750	32	130	500	520	1	1	6408680	54	2.02	0.39	12	0.01	421.00	2168.00	1436	20230307	-40.88	633	20231030	34.12	1436	-40.88	20230307	633	34.12	20231030	1436	-40.88	20230307	633	34.12	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
43	20231123	151118	57	100.00	KONEX			N	N	N	N		N	850	-17	5	-1.96	349916	473	93.48	900	900	737	997	737	867	739.78	0.00	0	0	961	913	836	788	711	875	750	32	130	500	520	1	1	6408680	54	2.02	0.39	12	0.01	421.00	2168.00	1436	20230307	-40.81	633	20231030	34.28	1436	-40.81	20230307	633	34.28	20231030	1436	-40.81	20230307	633	34.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
44	20231123	141119	57	100.00	KONEX			N	N	N	N		N	850	-17	5	-1.96	349916	473	93.48	900	900	737	997	737	867	739.78	0.00	0	0	961	913	836	788	711	875	750	32	130	500	520	1	1	6408680	54	2.02	0.39	12	0.01	421.00	2168.00	1436	20230307	-40.81	633	20231030	34.28	1436	-40.81	20230307	633	34.28	20231030	1436	-40.81	20230307	633	34.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
45	20231123	131117	57	100.00	KONEX			N	N	N	N		N	866	-1	5	-0.12	1766	2	0.40	900	900	866	997	737	867	883.00	0.00	0	0	961	913	836	788	711	875	750	32	130	500	520	1	1	6408680	55	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.69	633	20231030	36.81	1436	-39.69	20230307	633	36.81	20231030	1436	-39.69	20230307	633	36.81	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
46	20231123	121058	57	100.00	KONEX			N	N	N	N		N	866	-1	5	-0.12	1766	2	0.40	900	900	866	997	737	867	883.00	0.00	0	0	961	913	836	788	711	875	750	32	130	500	520	1	1	6408680	55	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.69	633	20231030	36.81	1436	-39.69	20230307	633	36.81	20231030	1436	-39.69	20230307	633	36.81	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
47	20231123	111127	57	100.00	KONEX			N	N	N	N		N	900	33	2	3.81	900	1	0.20	900	900	900	997	737	867	900.00	0.00	0	0	961	913	836	788	711	875	750	32	130	500	520	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	633	20231030	42.18	1436	-37.33	20230307	633	42.18	20231030	1436	-37.33	20230307	633	42.18	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
48	20231123	101102	57	100.00	KONEX			N	N	N	N		N	900	33	2	3.81	900	1	0.20	900	900	900	997	737	867	900.00	0.00	0	0	961	913	836	788	711	875	750	32	130	500	520	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	633	20231030	42.18	1436	-37.33	20230307	633	42.18	20231030	1436	-37.33	20230307	633	42.18	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
49	20231123	091100	57	100.00	KONEX			N	N	N	N		N	867	0	3	0.00	0	0	0.00	0	0	0	997	737	867	0.00	0.00	0	0	961	913	836	788	711	875	750	32	130	500	520	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.62	633	20231030	36.97	1436	-39.62	20230307	633	36.97	20231030	1436	-39.62	20230307	633	36.97	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
50	20231122	161018	57	100.00	KONEX			N	N	N	N		N	867	-25	5	-2.80	388780	506	50600.00	884	884	759	1025	759	892	768.34	0.00	0	0	892	892	892	892	892	892	892	32	133	500	530	1	1	6408680	56	2.06	0.40	12	0.01	421.00	2168.00	1436	20230307	-39.62	633	20231030	36.97	1436	-39.62	20230307	633	36.97	20231030	1436	-39.62	20230307	633	36.97	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
51	20231122	151039	57	100.00	KONEX			N	N	N	N		N	860	-32	5	-3.59	354100	466	46600.00	884	884	759	1025	759	892	759.87	0.00	0	0	892	892	892	892	892	892	892	32	133	500	530	1	1	6408680	55	2.04	0.40	12	0.01	421.00	2168.00	1436	20230307	-40.11	633	20231030	35.86	1436	-40.11	20230307	633	35.86	20231030	1436	-40.11	20230307	633	35.86	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
52	20231122	141031	57	100.00	KONEX			N	N	N	N		N	884	-8	5	-0.90	884	1	100.00	884	884	884	1025	759	892	884.00	0.00	0	0	892	892	892	892	892	892	892	32	133	500	530	1	1	6408680	57	2.10	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.44	633	20231030	39.65	1436	-38.44	20230307	633	39.65	20231030	1436	-38.44	20230307	633	39.65	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
53	20231122	131108	57	100.00	KONEX			N	N	N	N		N	884	-8	5	-0.90	884	1	100.00	884	884	884	1025	759	892	884.00	0.00	0	0	892	892	892	892	892	892	892	32	133	500	530	1	1	6408680	57	2.10	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.44	633	20231030	39.65	1436	-38.44	20230307	633	39.65	20231030	1436	-38.44	20230307	633	39.65	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
54	20231122	121112	57	100.00	KONEX			N	N	N	N		N	884	-8	5	-0.90	884	1	100.00	884	884	884	1025	759	892	884.00	0.00	0	0	892	892	892	892	892	892	892	32	133	500	530	1	1	6408680	57	2.10	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.44	633	20231030	39.65	1436	-38.44	20230307	633	39.65	20231030	1436	-38.44	20230307	633	39.65	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
55	20231122	111159	57	100.00	KONEX			N	N	N	N		N	892	0	3	0.00	0	0	0.00	0	0	0	1025	759	892	0.00	0.00	0	0	892	892	892	892	892	892	892	32	133	500	530	1	1	6408680	57	2.12	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.88	633	20231030	40.92	1436	-37.88	20230307	633	40.92	20231030	1436	-37.88	20230307	633	40.92	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
56	20231122	101123	57	100.00	KONEX			N	N	N	N		N	892	0	3	0.00	0	0	0.00	0	0	0	1025	759	892	0.00	0.00	0	0	892	892	892	892	892	892	892	32	133	500	530	1	1	6408680	57	2.12	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.88	633	20231030	40.92	1436	-37.88	20230307	633	40.92	20231030	1436	-37.88	20230307	633	40.92	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
57	20231122	091030	57	100.00	KONEX			N	N	N	N		N	892	0	3	0.00	0	0	0.00	0	0	0	1025	759	892	0.00	0.00	0	0	892	892	892	892	892	892	892	32	133	500	530	1	1	6408680	57	2.12	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.88	633	20231030	40.92	1436	-37.88	20230307	633	40.92	20231030	1436	-37.88	20230307	633	40.92	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
58	20231121	161032	57	100.00	KONEX			N	N	N	N		N	892	29	2	3.36	892	1	4.00	892	892	892	992	734	863	892.00	0.00	0	0	947	904	827	784	707	866	746	32	129	500	510	1	1	6408680	57	2.12	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.88	633	20231030	40.92	1436	-37.88	20230307	633	40.92	20231030	1436	-37.88	20230307	633	40.92	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
59	20231121	151036	57	100.00	KONEX			N	N	N	N		N	892	29	2	3.36	892	1	4.00	892	892	892	992	734	863	892.00	0.00	0	0	947	904	827	784	707	866	746	32	129	500	510	1	1	6408680	57	2.12	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.88	633	20231030	40.92	1436	-37.88	20230307	633	40.92	20231030	1436	-37.88	20230307	633	40.92	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
60	20231121	141021	57	100.00	KONEX			N	N	N	N		N	892	29	2	3.36	892	1	4.00	892	892	892	992	734	863	892.00	0.00	0	0	947	904	827	784	707	866	746	32	129	500	510	1	1	6408680	57	2.12	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.88	633	20231030	40.92	1436	-37.88	20230307	633	40.92	20231030	1436	-37.88	20230307	633	40.92	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
61	20231121	131011	57	100.00	KONEX			N	N	N	N		N	892	29	2	3.36	892	1	4.00	892	892	892	992	734	863	892.00	0.00	0	0	947	904	827	784	707	866	746	32	129	500	510	1	1	6408680	57	2.12	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.88	633	20231030	40.92	1436	-37.88	20230307	633	40.92	20231030	1436	-37.88	20230307	633	40.92	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
62	20231121	121014	57	100.00	KONEX			N	N	N	N		N	892	29	2	3.36	892	1	4.00	892	892	892	992	734	863	892.00	0.00	0	0	947	904	827	784	707	866	746	32	129	500	510	1	1	6408680	57	2.12	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.88	633	20231030	40.92	1436	-37.88	20230307	633	40.92	20231030	1436	-37.88	20230307	633	40.92	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
63	20231121	111007	57	100.00	KONEX			N	N	N	N		N	892	29	2	3.36	892	1	4.00	892	892	892	992	734	863	892.00	0.00	0	0	947	904	827	784	707	866	746	32	129	500	510	1	1	6408680	57	2.12	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.88	633	20231030	40.92	1436	-37.88	20230307	633	40.92	20231030	1436	-37.88	20230307	633	40.92	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
64	20231121	100943	57	100.00	KONEX			N	N	N	N		N	892	29	2	3.36	892	1	4.00	892	892	892	992	734	863	892.00	0.00	0	0	947	904	827	784	707	866	746	32	129	500	510	1	1	6408680	57	2.12	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.88	633	20231030	40.92	1436	-37.88	20230307	633	40.92	20231030	1436	-37.88	20230307	633	40.92	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
65	20231121	090959	57	100.00	KONEX			N	N	N	N		N	892	29	2	3.36	892	1	4.00	892	892	892	992	734	863	892.00	0.00	0	0	947	904	827	784	707	866	746	32	129	500	510	1	1	6408680	57	2.12	0.41	12	0.00	421.00	2168.00	1436	20230307	-37.88	633	20231030	40.92	1436	-37.88	20230307	633	40.92	20231030	1436	-37.88	20230307	633	40.92	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
66	20231120	161004	57	100.00	KONEX			N	N	N	N		N	863	-17	5	-1.93	21536	25	62.50	870	870	750	1012	748	880	861.44	0.00	0	0	906	892	866	852	826	900	860	32	132	500	520	1	1	6408680	55	2.05	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.90	633	20231030	36.33	1436	-39.90	20230307	633	36.33	20231030	1436	-39.90	20230307	633	36.33	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
67	20231120	151014	57	100.00	KONEX			N	N	N	N		N	864	-16	5	-1.82	12043	14	35.00	870	870	750	1012	748	880	860.21	0.00	0	0	906	892	866	852	826	900	860	32	132	500	520	1	1	6408680	55	2.05	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.83	633	20231030	36.49	1436	-39.83	20230307	633	36.49	20231030	1436	-39.83	20230307	633	36.49	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
68	20231120	141013	57	100.00	KONEX			N	N	N	N		N	864	-16	5	-1.82	12043	14	35.00	870	870	750	1012	748	880	860.21	0.00	0	0	906	892	866	852	826	900	860	32	132	500	520	1	1	6408680	55	2.05	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.83	633	20231030	36.49	1436	-39.83	20230307	633	36.49	20231030	1436	-39.83	20230307	633	36.49	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
69	20231120	131007	57	100.00	KONEX			N	N	N	N		N	864	-16	5	-1.82	12043	14	35.00	870	870	750	1012	748	880	860.21	0.00	0	0	906	892	866	852	826	900	860	32	132	500	520	1	1	6408680	55	2.05	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.83	633	20231030	36.49	1436	-39.83	20230307	633	36.49	20231030	1436	-39.83	20230307	633	36.49	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
70	20231120	121011	57	100.00	KONEX			N	N	N	N		N	869	-11	5	-1.25	11179	13	32.50	870	870	750	1012	748	880	859.92	0.00	0	0	906	892	866	852	826	900	860	32	132	500	520	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.48	633	20231030	37.28	1436	-39.48	20230307	633	37.28	20231030	1436	-39.48	20230307	633	37.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
71	20231120	111005	57	100.00	KONEX			N	N	N	N		N	869	-11	5	-1.25	11179	13	32.50	870	870	750	1012	748	880	859.92	0.00	0	0	906	892	866	852	826	900	860	32	132	500	520	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.48	633	20231030	37.28	1436	-39.48	20230307	633	37.28	20231030	1436	-39.48	20230307	633	37.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
72	20231120	101002	57	100.00	KONEX			N	N	N	N		N	869	-11	5	-1.25	11179	13	32.50	870	870	750	1012	748	880	859.92	0.00	0	0	906	892	866	852	826	900	860	32	132	500	520	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.48	633	20231030	37.28	1436	-39.48	20230307	633	37.28	20231030	1436	-39.48	20230307	633	37.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
73	20231120	091012	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	906	892	866	852	826	900	860	32	132	500	520	1	1	6408680	56	2.09	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.72	633	20231030	39.02	1436	-38.72	20230307	633	39.02	20231030	1436	-38.72	20230307	633	39.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
74	20231117	161033	57	100.00	KONEX			N	N	N	N		N	880	21	2	2.44	34196	40	8.75	840	880	840	987	731	859	854.90	0.00	0	0	997	928	831	762	665	879	713	32	128	500	510	1	1	6408680	56	2.09	0.41	12	0.00	421.00	2168.00	1436	20230307	-38.72	633	20231030	39.02	1436	-38.72	20230307	633	39.02	20231030	1436	-38.72	20230307	633	39.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
75	20231117	151040	57	100.00	KONEX			N	N	N	N		N	859	0	3	0.00	9259	11	2.41	840	859	840	987	731	859	841.73	0.00	0	0	997	928	831	762	665	879	713	32	128	500	510	1	1	6408680	55	2.04	0.40	12	0.00	421.00	2168.00	1436	20230307	-40.18	633	20231030	35.70	1436	-40.18	20230307	633	35.70	20231030	1436	-40.18	20230307	633	35.70	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
76	20231117	141033	57	100.00	KONEX			N	N	N	N		N	859	0	3	0.00	9259	11	2.41	840	859	840	987	731	859	841.73	0.00	0	0	997	928	831	762	665	879	713	32	128	500	510	1	1	6408680	55	2.04	0.40	12	0.00	421.00	2168.00	1436	20230307	-40.18	633	20231030	35.70	1436	-40.18	20230307	633	35.70	20231030	1436	-40.18	20230307	633	35.70	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
77	20231117	131031	57	100.00	KONEX			N	N	N	N		N	840	-19	5	-2.21	8400	10	2.19	840	840	840	987	731	859	840.00	0.00	0	0	997	928	831	762	665	879	713	32	128	500	510	1	1	6408680	54	2.00	0.39	12	0.00	421.00	2168.00	1436	20230307	-41.50	633	20231030	32.70	1436	-41.50	20230307	633	32.70	20231030	1436	-41.50	20230307	633	32.70	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
78	20231117	121034	57	100.00	KONEX			N	N	N	N		N	840	-19	5	-2.21	8400	10	2.19	840	840	840	987	731	859	840.00	0.00	0	0	997	928	831	762	665	879	713	32	128	500	510	1	1	6408680	54	2.00	0.39	12	0.00	421.00	2168.00	1436	20230307	-41.50	633	20231030	32.70	1436	-41.50	20230307	633	32.70	20231030	1436	-41.50	20230307	633	32.70	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
79	20231117	111039	57	100.00	KONEX			N	N	N	N		N	859	0	3	0.00	0	0	0.00	0	0	0	987	731	859	0.00	0.00	0	0	997	928	831	762	665	879	713	32	128	500	510	1	1	6408680	55	2.04	0.40	12	0.00	421.00	2168.00	1436	20230307	-40.18	633	20231030	35.70	1436	-40.18	20230307	633	35.70	20231030	1436	-40.18	20230307	633	35.70	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
80	20231117	101036	57	100.00	KONEX			N	N	N	N		N	859	0	3	0.00	0	0	0.00	0	0	0	987	731	859	0.00	0.00	0	0	997	928	831	762	665	879	713	32	128	500	510	1	1	6408680	55	2.04	0.40	12	0.00	421.00	2168.00	1436	20230307	-40.18	633	20231030	35.70	1436	-40.18	20230307	633	35.70	20231030	1436	-40.18	20230307	633	35.70	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
81	20231117	091037	57	100.00	KONEX			N	N	N	N		N	859	0	3	0.00	0	0	0.00	0	0	0	987	731	859	0.00	0.00	0	0	997	928	831	762	665	879	713	32	128	500	510	1	1	6408680	55	2.04	0.40	12	0.00	421.00	2168.00	1436	20230307	-40.18	633	20231030	35.70	1436	-40.18	20230307	633	35.70	20231030	1436	-40.18	20230307	633	35.70	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
82	20231116	161034	57	100.00	KONEX			N	N	N	N		N	820	-43	5	-4.98	309541	420	736.84	900	900	734	992	734	863	737.00	0.00	0	0	995	928	800	733	605	865	670	32	129	500	510	1	1	6408680	53	1.95	0.38	12	0.01	421.00	2168.00	1436	20230307	-42.90	633	20231030	29.54	1436	-42.90	20230307	633	29.54	20231030	1436	-42.90	20230307	633	29.54	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
83	20231116	151028	57	100.00	KONEX			N	N	N	N		N	820	-43	5	-4.98	309541	420	736.84	900	900	734	992	734	863	737.00	0.00	0	0	995	928	800	733	605	865	670	32	129	500	510	1	1	6408680	53	1.95	0.38	12	0.01	421.00	2168.00	1436	20230307	-42.90	633	20231030	29.54	1436	-42.90	20230307	633	29.54	20231030	1436	-42.90	20230307	633	29.54	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
84	20231116	141005	57	100.00	KONEX			N	N	N	N		N	820	-43	5	-4.98	309541	420	736.84	900	900	734	992	734	863	737.00	0.00	0	0	995	928	800	733	605	865	670	32	129	500	510	1	1	6408680	53	1.95	0.38	12	0.01	421.00	2168.00	1436	20230307	-42.90	633	20231030	29.54	1436	-42.90	20230307	633	29.54	20231030	1436	-42.90	20230307	633	29.54	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
85	20231116	131028	57	100.00	KONEX			N	N	N	N		N	874	11	2	1.27	308721	419	735.09	900	900	734	992	734	863	736.80	0.00	0	0	995	928	800	733	605	865	670	32	129	500	510	1	1	6408680	56	2.08	0.40	12	0.01	421.00	2168.00	1436	20230307	-39.14	633	20231030	38.07	1436	-39.14	20230307	633	38.07	20231030	1436	-39.14	20230307	633	38.07	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
86	20231116	121029	57	100.00	KONEX			N	N	N	N		N	874	11	2	1.27	308721	419	735.09	900	900	734	992	734	863	736.80	0.00	0	0	995	928	800	733	605	865	670	32	129	500	510	1	1	6408680	56	2.08	0.40	12	0.01	421.00	2168.00	1436	20230307	-39.14	633	20231030	38.07	1436	-39.14	20230307	633	38.07	20231030	1436	-39.14	20230307	633	38.07	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
87	20231116	111028	57	100.00	KONEX			N	N	N	N		N	900	37	2	4.29	900	1	1.75	900	900	900	992	734	863	900.00	0.00	0	0	995	928	800	733	605	865	670	32	129	500	510	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	633	20231030	42.18	1436	-37.33	20230307	633	42.18	20231030	1436	-37.33	20230307	633	42.18	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
88	20231116	101028	57	100.00	KONEX			N	N	N	N		N	900	37	2	4.29	900	1	1.75	900	900	900	992	734	863	900.00	0.00	0	0	995	928	800	733	605	865	670	32	129	500	510	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1436	20230307	-37.33	633	20231030	42.18	1436	-37.33	20230307	633	42.18	20231030	1436	-37.33	20230307	633	42.18	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
89	20231116	091034	57	100.00	KONEX			N	N	N	N		N	863	0	3	0.00	0	0	0.00	0	0	0	992	734	863	0.00	0.00	0	0	995	928	800	733	605	865	670	32	129	500	510	1	1	6408680	55	2.05	0.40	12	0.00	421.00	2168.00	1436	20230307	-39.90	633	20231030	36.33	1436	-39.90	20230307	633	36.33	20231030	1436	-39.90	20230307	633	36.33	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
90	20231115	160916	57	100.00	KONEX			N	N	N	N		N	863	74	2	9.38	41797	57	1425.00	867	867	672	907	671	789	733.28	0.00	0	0	903	846	793	736	683	819	709	32	118	500	470	1	1	6408680	55	2.05	0.40	12	0.00	421.00	2168.00	1465	20221111	-41.09	633	20231030	36.33	1436	-39.90	20230307	633	36.33	20231030	1436	-39.90	20230307	633	36.33	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
91	20231115	151046	57	100.00	KONEX			N	N	N	N		N	864	75	2	9.51	37482	52	1300.00	867	867	672	907	671	789	720.81	0.00	0	0	903	846	793	736	683	819	709	32	118	500	470	1	1	6408680	55	2.05	0.40	12	0.00	421.00	2168.00	1465	20221111	-41.02	633	20231030	36.49	1436	-39.83	20230307	633	36.49	20231030	1436	-39.83	20230307	633	36.49	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
92	20231115	141043	57	100.00	KONEX			N	N	N	N		N	867	78	2	9.89	2434	3	75.00	867	867	700	907	671	789	811.33	0.00	0	0	903	846	793	736	683	819	709	32	118	500	470	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1465	20221111	-40.82	633	20231030	36.97	1436	-39.62	20230307	633	36.97	20231030	1436	-39.62	20230307	633	36.97	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
93	20231115	131044	57	100.00	KONEX			N	N	N	N		N	867	78	2	9.89	2434	3	75.00	867	867	700	907	671	789	811.33	0.00	0	0	903	846	793	736	683	819	709	32	118	500	470	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1465	20221111	-40.82	633	20231030	36.97	1436	-39.62	20230307	633	36.97	20231030	1436	-39.62	20230307	633	36.97	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
94	20231115	121046	57	100.00	KONEX			N	N	N	N		N	867	78	2	9.89	2434	3	75.00	867	867	700	907	671	789	811.33	0.00	0	0	903	846	793	736	683	819	709	32	118	500	470	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1465	20221111	-40.82	633	20231030	36.97	1436	-39.62	20230307	633	36.97	20231030	1436	-39.62	20230307	633	36.97	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
95	20231115	111058	57	100.00	KONEX			N	N	N	N		N	867	78	2	9.89	2434	3	75.00	867	867	700	907	671	789	811.33	0.00	0	0	903	846	793	736	683	819	709	32	118	500	470	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1465	20221111	-40.82	633	20231030	36.97	1436	-39.62	20230307	633	36.97	20231030	1436	-39.62	20230307	633	36.97	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
96	20231115	101048	57	100.00	KONEX			N	N	N	N		N	867	78	2	9.89	867	1	25.00	867	867	867	907	671	789	867.00	0.00	0	0	903	846	793	736	683	819	709	32	118	500	470	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1465	20221111	-40.82	633	20231030	36.97	1436	-39.62	20230307	633	36.97	20231030	1436	-39.62	20230307	633	36.97	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
97	20231115	091039	57	100.00	KONEX			N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	907	671	789	0.00	0.00	0	0	903	846	793	736	683	819	709	32	118	500	470	1	1	6408680	51	1.87	0.36	12	0.00	421.00	2168.00	1465	20221111	-46.14	633	20231030	24.64	1436	-45.06	20230307	633	24.64	20231030	1436	-45.06	20230307	633	24.64	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
98	20231114	161023	57	100.00	KONEX			N	N	N	N		N	789	46	2	6.19	3229	4	8.89	850	850	740	854	632	743	807.25	0.00	0	0	951	847	795	691	639	821	665	32	111	500	440	1	1	6408680	51	1.87	0.36	12	0.00	421.00	2168.00	1600	20221110	-50.69	633	20231030	24.64	1436	-45.06	20230307	633	24.64	20231030	1436	-45.06	20230307	633	24.64	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
99	20231114	151030	57	100.00	KONEX			N	N	N	N		N	789	46	2	6.19	3229	4	8.89	850	850	740	854	632	743	807.25	0.00	0	0	951	847	795	691	639	821	665	32	111	500	440	1	1	6408680	51	1.87	0.36	12	0.00	421.00	2168.00	1600	20221110	-50.69	633	20231030	24.64	1436	-45.06	20230307	633	24.64	20231030	1436	-45.06	20230307	633	24.64	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
100	20231114	141026	57	100.00	KONEX			N	N	N	N		N	789	46	2	6.19	3229	4	8.89	850	850	740	854	632	743	807.25	0.00	0	0	951	847	795	691	639	821	665	32	111	500	440	1	1	6408680	51	1.87	0.36	12	0.00	421.00	2168.00	1600	20221110	-50.69	633	20231030	24.64	1436	-45.06	20230307	633	24.64	20231030	1436	-45.06	20230307	633	24.64	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
101	20231114	131027	57	100.00	KONEX			N	N	N	N		N	789	46	2	6.19	3229	4	8.89	850	850	740	854	632	743	807.25	0.00	0	0	951	847	795	691	639	821	665	32	111	500	440	1	1	6408680	51	1.87	0.36	12	0.00	421.00	2168.00	1600	20221110	-50.69	633	20231030	24.64	1436	-45.06	20230307	633	24.64	20231030	1436	-45.06	20230307	633	24.64	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
102	20231114	121030	57	100.00	KONEX			N	N	N	N		N	789	46	2	6.19	3229	4	8.89	850	850	740	854	632	743	807.25	0.00	0	0	951	847	795	691	639	821	665	32	111	500	440	1	1	6408680	51	1.87	0.36	12	0.00	421.00	2168.00	1600	20221110	-50.69	633	20231030	24.64	1436	-45.06	20230307	633	24.64	20231030	1436	-45.06	20230307	633	24.64	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
103	20231114	111041	57	100.00	KONEX			N	N	N	N		N	850	107	2	14.40	1700	2	4.44	850	850	850	854	632	743	850.00	0.00	0	0	951	847	795	691	639	821	665	32	111	500	440	1	1	6408680	54	2.02	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.88	633	20231030	34.28	1436	-40.81	20230307	633	34.28	20231030	1436	-40.81	20230307	633	34.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
104	20231114	101029	57	100.00	KONEX			N	N	N	N		N	850	107	2	14.40	850	1	2.22	850	850	850	854	632	743	850.00	0.00	0	0	951	847	795	691	639	821	665	32	111	500	440	1	1	6408680	54	2.02	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.88	633	20231030	34.28	1436	-40.81	20230307	633	34.28	20231030	1436	-40.81	20230307	633	34.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
105	20231114	091019	57	100.00	KONEX			N	N	N	N		N	850	107	2	14.40	850	1	2.22	850	850	850	854	632	743	850.00	0.00	0	0	951	847	795	691	639	821	665	32	111	500	440	1	1	6408680	54	2.02	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.88	633	20231030	34.28	1436	-40.81	20230307	633	34.28	20231030	1436	-40.81	20230307	633	34.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
106	20231113	161010	57	100.00	KONEX			N	N	N	N		N	743	-122	5	-14.10	36913	45	1500.00	899	899	743	994	736	865	820.29	0.00	0	0	877	871	868	862	859	869	860	32	129	500	510	1	1	6408680	48	1.76	0.34	12	0.00	421.00	2168.00	1600	20221110	-53.56	633	20231030	17.38	1436	-48.26	20230307	633	17.38	20231030	1436	-48.26	20230307	633	17.38	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
107	20231113	151005	57	100.00	KONEX			N	N	N	N		N	899	34	2	3.93	899	1	33.33	899	899	899	994	736	865	899.00	0.00	0	0	877	871	868	862	859	869	860	32	129	500	510	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.81	633	20231030	42.02	1436	-37.40	20230307	633	42.02	20231030	1436	-37.40	20230307	633	42.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
108	20231113	141006	57	100.00	KONEX			N	N	N	N		N	899	34	2	3.93	899	1	33.33	899	899	899	994	736	865	899.00	0.00	0	0	877	871	868	862	859	869	860	32	129	500	510	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.81	633	20231030	42.02	1436	-37.40	20230307	633	42.02	20231030	1436	-37.40	20230307	633	42.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
109	20231113	131003	57	100.00	KONEX			N	N	N	N		N	899	34	2	3.93	899	1	33.33	899	899	899	994	736	865	899.00	0.00	0	0	877	871	868	862	859	869	860	32	129	500	510	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.81	633	20231030	42.02	1436	-37.40	20230307	633	42.02	20231030	1436	-37.40	20230307	633	42.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
110	20231113	121007	57	100.00	KONEX			N	N	N	N		N	899	34	2	3.93	899	1	33.33	899	899	899	994	736	865	899.00	0.00	0	0	877	871	868	862	859	869	860	32	129	500	510	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.81	633	20231030	42.02	1436	-37.40	20230307	633	42.02	20231030	1436	-37.40	20230307	633	42.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
111	20231113	111003	57	100.00	KONEX			N	N	N	N		N	899	34	2	3.93	899	1	33.33	899	899	899	994	736	865	899.00	0.00	0	0	877	871	868	862	859	869	860	32	129	500	510	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.81	633	20231030	42.02	1436	-37.40	20230307	633	42.02	20231030	1436	-37.40	20230307	633	42.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
112	20231113	101000	57	100.00	KONEX			N	N	N	N		N	899	34	2	3.93	899	1	33.33	899	899	899	994	736	865	899.00	0.00	0	0	877	871	868	862	859	869	860	32	129	500	510	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.81	633	20231030	42.02	1436	-37.40	20230307	633	42.02	20231030	1436	-37.40	20230307	633	42.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
113	20231113	091009	57	100.00	KONEX			N	N	N	N		N	865	0	3	0.00	0	0	0.00	0	0	0	994	736	865	0.00	0.00	0	0	877	871	868	862	859	869	860	32	129	500	510	1	1	6408680	55	2.05	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.94	633	20231030	36.65	1436	-39.76	20230307	633	36.65	20231030	1436	-39.76	20230307	633	36.65	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
114	20231110	161021	57	100.00	KONEX			N	N	N	N		N	865	-21	5	-2.37	2605	3	100.00	874	874	865	1018	754	886	868.33	0.00	0	0	1010	948	917	855	824	932	839	32	132	500	530	1	1	6408680	55	2.05	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.94	633	20231030	36.65	1436	-39.76	20230307	633	36.65	20231030	1600	-45.94	20221110	633	36.65	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
115	20231110	151025	57	100.00	KONEX			N	N	N	N		N	866	-20	5	-2.26	1740	2	66.67	874	874	866	1018	754	886	870.00	0.00	0	0	1010	948	917	855	824	932	839	32	132	500	530	1	1	6408680	55	2.06	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.88	633	20231030	36.81	1436	-39.69	20230307	633	36.81	20231030	1600	-45.88	20221110	633	36.81	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
116	20231110	141011	57	100.00	KONEX			N	N	N	N		N	866	-20	5	-2.26	1740	2	66.67	874	874	866	1018	754	886	870.00	0.00	0	0	1010	948	917	855	824	932	839	32	132	500	530	1	1	6408680	55	2.06	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.88	633	20231030	36.81	1436	-39.69	20230307	633	36.81	20231030	1600	-45.88	20221110	633	36.81	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
117	20231110	131013	57	100.00	KONEX			N	N	N	N		N	866	-20	5	-2.26	1740	2	66.67	874	874	866	1018	754	886	870.00	0.00	0	0	1010	948	917	855	824	932	839	32	132	500	530	1	1	6408680	55	2.06	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.88	633	20231030	36.81	1436	-39.69	20230307	633	36.81	20231030	1600	-45.88	20221110	633	36.81	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
118	20231110	121020	57	100.00	KONEX			N	N	N	N		N	866	-20	5	-2.26	1740	2	66.67	874	874	866	1018	754	886	870.00	0.00	0	0	1010	948	917	855	824	932	839	32	132	500	530	1	1	6408680	55	2.06	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.88	633	20231030	36.81	1436	-39.69	20230307	633	36.81	20231030	1600	-45.88	20221110	633	36.81	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
119	20231110	111001	57	100.00	KONEX			N	N	N	N		N	874	-12	5	-1.35	874	1	33.33	874	874	874	1018	754	886	874.00	0.00	0	0	1010	948	917	855	824	932	839	32	132	500	530	1	1	6408680	56	2.08	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.38	633	20231030	38.07	1436	-39.14	20230307	633	38.07	20231030	1600	-45.38	20221110	633	38.07	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
120	20231110	101012	57	100.00	KONEX			N	N	N	N		N	874	-12	5	-1.35	874	1	33.33	874	874	874	1018	754	886	874.00	0.00	0	0	1010	948	917	855	824	932	839	32	132	500	530	1	1	6408680	56	2.08	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.38	633	20231030	38.07	1436	-39.14	20230307	633	38.07	20231030	1600	-45.38	20221110	633	38.07	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
121	20231110	090955	57	100.00	KONEX			N	N	N	N		N	886	0	3	0.00	0	0	0.00	0	0	0	1018	754	886	0.00	0.00	0	0	1010	948	917	855	824	932	839	32	132	500	530	1	1	6408680	57	2.10	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.62	633	20231030	39.97	1436	-38.30	20230307	633	39.97	20231030	1600	-44.62	20221110	633	39.97	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
122	20231109	160949	57	100.00	KONEX			N	N	N	N		N	886	33	2	3.87	2752	3	150.00	979	979	886	980	726	853	917.33	0.00	0	0	882	867	860	845	838	864	842	32	127	500	510	1	1	6408680	57	2.10	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.62	633	20231030	39.97	1436	-38.30	20230307	633	39.97	20231030	1600	-44.62	20221110	633	39.97	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
123	20231109	150948	57	100.00	KONEX			N	N	N	N		N	887	34	2	3.99	1866	2	100.00	979	979	887	980	726	853	933.00	0.00	0	0	882	867	860	845	838	864	842	32	127	500	510	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.56	633	20231030	40.13	1436	-38.23	20230307	633	40.13	20231030	1600	-44.56	20221110	633	40.13	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
124	20231109	140945	57	100.00	KONEX			N	N	N	N		N	887	34	2	3.99	1866	2	100.00	979	979	887	980	726	853	933.00	0.00	0	0	882	867	860	845	838	864	842	32	127	500	510	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.56	633	20231030	40.13	1436	-38.23	20230307	633	40.13	20231030	1600	-44.56	20221110	633	40.13	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
125	20231109	130948	57	100.00	KONEX			N	N	N	N		N	887	34	2	3.99	1866	2	100.00	979	979	887	980	726	853	933.00	0.00	0	0	882	867	860	845	838	864	842	32	127	500	510	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.56	633	20231030	40.13	1436	-38.23	20230307	633	40.13	20231030	1600	-44.56	20221110	633	40.13	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
126	20231109	120952	57	100.00	KONEX			N	N	N	N		N	979	126	2	14.77	979	1	50.00	979	979	979	980	726	853	979.00	0.00	0	0	882	867	860	845	838	864	842	32	127	500	510	1	1	6408680	63	2.33	0.45	12	0.00	421.00	2168.00	1600	20221110	-38.81	633	20231030	54.66	1436	-31.82	20230307	633	54.66	20231030	1600	-38.81	20221110	633	54.66	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
127	20231109	110948	57	100.00	KONEX			N	N	N	N		N	979	126	2	14.77	979	1	50.00	979	979	979	980	726	853	979.00	0.00	0	0	882	867	860	845	838	864	842	32	127	500	510	1	1	6408680	63	2.33	0.45	12	0.00	421.00	2168.00	1600	20221110	-38.81	633	20231030	54.66	1436	-31.82	20230307	633	54.66	20231030	1600	-38.81	20221110	633	54.66	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
128	20231109	100942	57	100.00	KONEX			N	N	N	N		N	979	126	2	14.77	979	1	50.00	979	979	979	980	726	853	979.00	0.00	0	0	882	867	860	845	838	864	842	32	127	500	510	1	1	6408680	63	2.33	0.45	12	0.00	421.00	2168.00	1600	20221110	-38.81	633	20231030	54.66	1436	-31.82	20230307	633	54.66	20231030	1600	-38.81	20221110	633	54.66	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
129	20231109	090949	57	100.00	KONEX			N	N	N	N		N	853	0	3	0.00	0	0	0.00	0	0	0	980	726	853	0.00	0.00	0	0	882	867	860	845	838	864	842	32	127	500	510	1	1	6408680	55	2.03	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.69	633	20231030	34.76	1436	-40.60	20230307	633	34.76	20231030	1600	-46.69	20221110	633	34.76	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
130	20231108	160941	57	100.00	KONEX			N	N	N	N		N	853	-35	5	-3.94	1728	2	0.40	875	875	853	1021	755	888	864.00	0.00	0	0	904	896	892	884	880	894	882	32	133	500	530	1	1	6408680	55	2.03	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.69	633	20231030	34.76	1436	-40.60	20230307	633	34.76	20231030	1600	-46.69	20221110	633	34.76	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
131	20231108	150946	57	100.00	KONEX			N	N	N	N		N	853	-35	5	-3.94	1728	2	0.40	875	875	853	1021	755	888	864.00	0.00	0	0	904	896	892	884	880	894	882	32	133	500	530	1	1	6408680	55	2.03	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.69	633	20231030	34.76	1436	-40.60	20230307	633	34.76	20231030	1600	-46.69	20221110	633	34.76	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
132	20231108	140940	57	100.00	KONEX			N	N	N	N		N	853	-35	5	-3.94	1728	2	0.40	875	875	853	1021	755	888	864.00	0.00	0	0	904	896	892	884	880	894	882	32	133	500	530	1	1	6408680	55	2.03	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.69	633	20231030	34.76	1436	-40.60	20230307	633	34.76	20231030	1600	-46.69	20221110	633	34.76	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
133	20231108	130937	57	100.00	KONEX			N	N	N	N		N	853	-35	5	-3.94	1728	2	0.40	875	875	853	1021	755	888	864.00	0.00	0	0	904	896	892	884	880	894	882	32	133	500	530	1	1	6408680	55	2.03	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.69	633	20231030	34.76	1436	-40.60	20230307	633	34.76	20231030	1600	-46.69	20221110	633	34.76	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
134	20231108	120934	57	100.00	KONEX			N	N	N	N		N	853	-35	5	-3.94	1728	2	0.40	875	875	853	1021	755	888	864.00	0.00	0	0	904	896	892	884	880	894	882	32	133	500	530	1	1	6408680	55	2.03	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.69	633	20231030	34.76	1436	-40.60	20230307	633	34.76	20231030	1600	-46.69	20221110	633	34.76	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
135	20231108	110942	57	100.00	KONEX			N	N	N	N		N	875	-13	5	-1.46	875	1	0.20	875	875	875	1021	755	888	875.00	0.00	0	0	904	896	892	884	880	894	882	32	133	500	530	1	1	6408680	56	2.08	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.31	633	20231030	38.23	1436	-39.07	20230307	633	38.23	20231030	1600	-45.31	20221110	633	38.23	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
136	20231108	100940	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	904	896	892	884	880	894	882	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.50	633	20231030	40.28	1436	-38.16	20230307	633	40.28	20231030	1600	-44.50	20221110	633	40.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
137	20231108	090937	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	904	896	892	884	880	894	882	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.50	633	20231030	40.28	1436	-38.16	20230307	633	40.28	20231030	1600	-44.50	20221110	633	40.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
138	20231107	160939	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	452677	503	16766.67	900	900	888	1021	755	888	899.95	0.00	0	0	897	892	890	885	883	891	884	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.01	421.00	2168.00	1600	20221110	-44.50	633	20231030	40.28	1436	-38.16	20230307	633	40.28	20231030	1600	-44.50	20221110	633	40.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
139	20231107	150942	57	100.00	KONEX			N	N	N	N		N	889	1	2	0.11	451789	502	16733.33	900	900	889	1021	755	888	899.98	0.00	0	0	897	892	890	885	883	891	884	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.01	421.00	2168.00	1600	20221110	-44.44	633	20231030	40.44	1436	-38.09	20230307	633	40.44	20231030	1600	-44.44	20221110	633	40.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
140	20231107	140943	57	100.00	KONEX			N	N	N	N		N	889	1	2	0.11	451789	502	16733.33	900	900	889	1021	755	888	899.98	0.00	0	0	897	892	890	885	883	891	884	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.01	421.00	2168.00	1600	20221110	-44.44	633	20231030	40.44	1436	-38.09	20230307	633	40.44	20231030	1600	-44.44	20221110	633	40.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
141	20231107	130943	57	100.00	KONEX			N	N	N	N		N	889	1	2	0.11	451789	502	16733.33	900	900	889	1021	755	888	899.98	0.00	0	0	897	892	890	885	883	891	884	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.01	421.00	2168.00	1600	20221110	-44.44	633	20231030	40.44	1436	-38.09	20230307	633	40.44	20231030	1600	-44.44	20221110	633	40.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
142	20231107	120938	57	100.00	KONEX			N	N	N	N		N	889	1	2	0.11	451789	502	16733.33	900	900	889	1021	755	888	899.98	0.00	0	0	897	892	890	885	883	891	884	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.01	421.00	2168.00	1600	20221110	-44.44	633	20231030	40.44	1436	-38.09	20230307	633	40.44	20231030	1600	-44.44	20221110	633	40.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
143	20231107	110937	57	100.00	KONEX			N	N	N	N		N	900	12	2	1.35	450900	501	16700.00	900	900	900	1021	755	888	900.00	0.00	0	0	897	892	890	885	883	891	884	32	133	500	530	1	1	6408680	58	2.14	0.42	12	0.01	421.00	2168.00	1600	20221110	-43.75	633	20231030	42.18	1436	-37.33	20230307	633	42.18	20231030	1600	-43.75	20221110	633	42.18	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
144	20231107	100950	57	100.00	KONEX			N	N	N	N		N	900	12	2	1.35	450900	501	16700.00	900	900	900	1021	755	888	900.00	0.00	0	0	897	892	890	885	883	891	884	32	133	500	530	1	1	6408680	58	2.14	0.42	12	0.01	421.00	2168.00	1600	20221110	-43.75	633	20231030	42.18	1436	-37.33	20230307	633	42.18	20231030	1600	-43.75	20221110	633	42.18	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
145	20231107	090926	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	897	892	890	885	883	891	884	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.50	633	20231030	40.28	1436	-38.16	20230307	633	40.28	20231030	1600	-44.50	20221110	633	40.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
146	20231106	160916	57	100.00	KONEX			N	N	N	N		N	888	88	2	11.00	2672	3	8.57	895	895	888	920	680	800	890.67	0.00	0	0	933	866	833	766	733	850	750	32	120	500	480	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.50	633	20231030	40.28	1436	-38.16	20230307	633	40.28	20231030	1600	-44.50	20221110	633	40.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
147	20231106	150922	57	100.00	KONEX			N	N	N	N		N	889	89	2	11.12	1784	2	5.71	895	895	889	920	680	800	892.00	0.00	0	0	933	866	833	766	733	850	750	32	120	500	480	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	633	20231030	40.44	1436	-38.09	20230307	633	40.44	20231030	1600	-44.44	20221110	633	40.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
148	20231106	140918	57	100.00	KONEX			N	N	N	N		N	889	89	2	11.12	1784	2	5.71	895	895	889	920	680	800	892.00	0.00	0	0	933	866	833	766	733	850	750	32	120	500	480	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	633	20231030	40.44	1436	-38.09	20230307	633	40.44	20231030	1600	-44.44	20221110	633	40.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
149	20231106	130927	57	100.00	KONEX			N	N	N	N		N	889	89	2	11.12	1784	2	5.71	895	895	889	920	680	800	892.00	0.00	0	0	933	866	833	766	733	850	750	32	120	500	480	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	633	20231030	40.44	1436	-38.09	20230307	633	40.44	20231030	1600	-44.44	20221110	633	40.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
150	20231106	120924	57	100.00	KONEX			N	N	N	N		N	889	89	2	11.12	1784	2	5.71	895	895	889	920	680	800	892.00	0.00	0	0	933	866	833	766	733	850	750	32	120	500	480	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	633	20231030	40.44	1436	-38.09	20230307	633	40.44	20231030	1600	-44.44	20221110	633	40.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
151	20231106	110921	57	100.00	KONEX			N	N	N	N		N	889	89	2	11.12	1784	2	5.71	895	895	889	920	680	800	892.00	0.00	0	0	933	866	833	766	733	850	750	32	120	500	480	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	633	20231030	40.44	1436	-38.09	20230307	633	40.44	20231030	1600	-44.44	20221110	633	40.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
152	20231106	100857	57	100.00	KONEX			N	N	N	N		N	889	89	2	11.12	1784	2	5.71	895	895	889	920	680	800	892.00	0.00	0	0	933	866	833	766	733	850	750	32	120	500	480	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	633	20231030	40.44	1436	-38.09	20230307	633	40.44	20231030	1600	-44.44	20221110	633	40.44	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
153	20231106	090921	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	933	866	833	766	733	850	750	32	120	500	480	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1600	20221110	-50.00	633	20231030	26.38	1436	-44.29	20230307	633	26.38	20231030	1600	-50.00	20221110	633	26.38	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
154	20231103	160911	57	100.00	KONEX			N	N	N	N		N	800	-76	5	-8.68	30060	35	700.00	900	900	800	1007	745	876	858.86	0.00	0	0	978	926	848	796	718	888	758	32	131	500	520	1	1	6408680	51	1.90	0.37	12	0.00	421.00	2168.00	1600	20221110	-50.00	633	20231030	26.38	1436	-44.29	20230307	633	26.38	20231030	1600	-50.00	20221110	633	26.38	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
155	20231103	150905	57	100.00	KONEX			N	N	N	N		N	897	21	2	2.40	18860	21	420.00	900	900	897	1007	745	876	898.10	0.00	0	0	978	926	848	796	718	888	758	32	131	500	520	1	1	6408680	57	2.13	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.94	633	20231030	41.71	1436	-37.53	20230307	633	41.71	20231030	1600	-43.94	20221110	633	41.71	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
156	20231103	140906	57	100.00	KONEX			N	N	N	N		N	897	21	2	2.40	18860	21	420.00	900	900	897	1007	745	876	898.10	0.00	0	0	978	926	848	796	718	888	758	32	131	500	520	1	1	6408680	57	2.13	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.94	633	20231030	41.71	1436	-37.53	20230307	633	41.71	20231030	1600	-43.94	20221110	633	41.71	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
157	20231103	130906	57	100.00	KONEX			N	N	N	N		N	897	21	2	2.40	18860	21	420.00	900	900	897	1007	745	876	898.10	0.00	0	0	978	926	848	796	718	888	758	32	131	500	520	1	1	6408680	57	2.13	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.94	633	20231030	41.71	1436	-37.53	20230307	633	41.71	20231030	1600	-43.94	20221110	633	41.71	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
158	20231103	120904	57	100.00	KONEX			N	N	N	N		N	897	21	2	2.40	18860	21	420.00	900	900	897	1007	745	876	898.10	0.00	0	0	978	926	848	796	718	888	758	32	131	500	520	1	1	6408680	57	2.13	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.94	633	20231030	41.71	1436	-37.53	20230307	633	41.71	20231030	1600	-43.94	20221110	633	41.71	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
159	20231103	110913	57	100.00	KONEX			N	N	N	N		N	897	21	2	2.40	18860	21	420.00	900	900	897	1007	745	876	898.10	0.00	0	0	978	926	848	796	718	888	758	32	131	500	520	1	1	6408680	57	2.13	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.94	633	20231030	41.71	1436	-37.53	20230307	633	41.71	20231030	1600	-43.94	20221110	633	41.71	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
160	20231103	100854	57	100.00	KONEX			N	N	N	N		N	897	21	2	2.40	18860	21	420.00	900	900	897	1007	745	876	898.10	0.00	0	0	978	926	848	796	718	888	758	32	131	500	520	1	1	6408680	57	2.13	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.94	633	20231030	41.71	1436	-37.53	20230307	633	41.71	20231030	1600	-43.94	20221110	633	41.71	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
161	20231103	090900	57	100.00	KONEX			N	N	N	N		N	900	24	2	2.74	900	1	20.00	900	900	900	1007	745	876	900.00	0.00	0	0	978	926	848	796	718	888	758	32	131	500	520	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	633	20231030	42.18	1436	-37.33	20230307	633	42.18	20231030	1600	-43.75	20221110	633	42.18	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
162	20231102	160900	57	100.00	KONEX			N	N	N	N		N	876	-23	5	-2.56	4315	5	1.71	900	900	770	1033	765	899	863.00	0.00	0	0	1099	998	899	798	699	949	749	32	134	500	530	1	1	6408680	56	2.08	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.25	633	20231030	38.39	1436	-39.00	20230307	633	38.39	20231030	1600	-45.25	20221110	633	38.39	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
163	20231102	150910	57	100.00	KONEX			N	N	N	N		N	880	-19	5	-2.11	3439	4	1.37	900	900	770	1033	765	899	859.75	0.00	0	0	1099	998	899	798	699	949	749	32	134	500	530	1	1	6408680	56	2.09	0.41	12	0.00	421.00	2168.00	1600	20221110	-45.00	633	20231030	39.02	1436	-38.72	20230307	633	39.02	20231030	1600	-45.00	20221110	633	39.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
164	20231102	140856	57	100.00	KONEX			N	N	N	N		N	880	-19	5	-2.11	3439	4	1.37	900	900	770	1033	765	899	859.75	0.00	0	0	1099	998	899	798	699	949	749	32	134	500	530	1	1	6408680	56	2.09	0.41	12	0.00	421.00	2168.00	1600	20221110	-45.00	633	20231030	39.02	1436	-38.72	20230307	633	39.02	20231030	1600	-45.00	20221110	633	39.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
165	20231102	130859	57	100.00	KONEX			N	N	N	N		N	880	-19	5	-2.11	3439	4	1.37	900	900	770	1033	765	899	859.75	0.00	0	0	1099	998	899	798	699	949	749	32	134	500	530	1	1	6408680	56	2.09	0.41	12	0.00	421.00	2168.00	1600	20221110	-45.00	633	20231030	39.02	1436	-38.72	20230307	633	39.02	20231030	1600	-45.00	20221110	633	39.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
166	20231102	120857	57	100.00	KONEX			N	N	N	N		N	880	-19	5	-2.11	3439	4	1.37	900	900	770	1033	765	899	859.75	0.00	0	0	1099	998	899	798	699	949	749	32	134	500	530	1	1	6408680	56	2.09	0.41	12	0.00	421.00	2168.00	1600	20221110	-45.00	633	20231030	39.02	1436	-38.72	20230307	633	39.02	20231030	1600	-45.00	20221110	633	39.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
167	20231102	110855	57	100.00	KONEX			N	N	N	N		N	880	-19	5	-2.11	3439	4	1.37	900	900	770	1033	765	899	859.75	0.00	0	0	1099	998	899	798	699	949	749	32	134	500	530	1	1	6408680	56	2.09	0.41	12	0.00	421.00	2168.00	1600	20221110	-45.00	633	20231030	39.02	1436	-38.72	20230307	633	39.02	20231030	1600	-45.00	20221110	633	39.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
168	20231102	100857	57	100.00	KONEX			N	N	N	N		N	770	-129	5	-14.35	2559	3	1.03	900	900	770	1033	765	899	853.00	0.00	0	0	1099	998	899	798	699	949	749	32	134	500	530	1	1	6408680	49	1.83	0.36	12	0.00	421.00	2168.00	1600	20221110	-51.88	633	20231030	21.64	1436	-46.38	20230307	633	21.64	20231030	1600	-51.88	20221110	633	21.64	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
169	20231102	090903	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	0.34	900	900	900	1033	765	899	900.00	0.00	0	0	1099	998	899	798	699	949	749	32	134	500	530	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	633	20231030	42.18	1436	-37.33	20230307	633	42.18	20231030	1600	-43.75	20221110	633	42.18	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
170	20231101	160853	57	100.00	KONEX			N	N	N	N		N	899	9	2	1.01	233899	292	2920.00	1000	1000	800	1023	757	890	801.02	0.00	0	0	1002	946	918	862	834	932	848	32	133	500	530	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.81	633	20231030	42.02	1436	-37.40	20230307	633	42.02	20231030	1600	-43.81	20221110	633	42.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
171	20231101	150854	57	100.00	KONEX			N	N	N	N		N	899	9	2	1.01	233899	292	2920.00	1000	1000	800	1023	757	890	801.02	0.00	0	0	1002	946	918	862	834	932	848	32	133	500	530	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.81	633	20231030	42.02	1436	-37.40	20230307	633	42.02	20231030	1600	-43.81	20221110	633	42.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
172	20231101	140846	57	100.00	KONEX			N	N	N	N		N	899	9	2	1.01	233899	292	2920.00	1000	1000	800	1023	757	890	801.02	0.00	0	0	1002	946	918	862	834	932	848	32	133	500	530	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.81	633	20231030	42.02	1436	-37.40	20230307	633	42.02	20231030	1600	-43.81	20221110	633	42.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
173	20231101	130854	57	100.00	KONEX			N	N	N	N		N	899	9	2	1.01	233899	292	2920.00	1000	1000	800	1023	757	890	801.02	0.00	0	0	1002	946	918	862	834	932	848	32	133	500	530	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.81	633	20231030	42.02	1436	-37.40	20230307	633	42.02	20231030	1600	-43.81	20221110	633	42.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
174	20231101	120914	57	100.00	KONEX			N	N	N	N		N	899	9	2	1.01	233899	292	2920.00	1000	1000	800	1023	757	890	801.02	0.00	0	0	1002	946	918	862	834	932	848	32	133	500	530	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.81	633	20231030	42.02	1436	-37.40	20230307	633	42.02	20231030	1600	-43.81	20221110	633	42.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
175	20231101	110921	57	100.00	KONEX			N	N	N	N		N	899	9	2	1.01	233899	292	2920.00	1000	1000	800	1023	757	890	801.02	0.00	0	0	1002	946	918	862	834	932	848	32	133	500	530	1	1	6408680	58	2.14	0.41	12	0.00	421.00	2168.00	1600	20221110	-43.81	633	20231030	42.02	1436	-37.40	20230307	633	42.02	20231030	1600	-43.81	20221110	633	42.02	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
176	20231101	100907	57	100.00	KONEX			N	N	N	N		N	1000	110	2	12.36	1000	1	10.00	1000	1000	1000	1023	757	890	1000.00	0.00	0	0	1002	946	918	862	834	932	848	32	133	500	530	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	633	20231030	57.98	1436	-30.36	20230307	633	57.98	20231030	1600	-37.50	20221110	633	57.98	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
177	20231101	090909	57	100.00	KONEX			N	N	N	N		N	1000	110	2	12.36	1000	1	10.00	1000	1000	1000	1023	757	890	1000.00	0.00	0	0	1002	946	918	862	834	932	848	32	133	500	530	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	633	20231030	57.98	1436	-30.36	20230307	633	57.98	20231030	1600	-37.50	20221110	633	57.98	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N