KissMeData/092590/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	160749	57	100.00	KONEX	신저가		N	N	N	N		N	640	-64	5	-9.09	10990688	17584	86.88	613	699	605	809	599	704	625.04	0.00	0	0	958	831	738	611	518	784	564	36	105	500	420	1	1	7291098	47	12.31	0.30	12	0.24	52.00	2149.00	2230	20221214	-71.30	605	20231130	5.79	1997	-67.95	20230309	605	5.79	20231130	2230	-71.30	20221214	605	5.79	20231130	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
3	20231130	150750	57	100.00	KONEX	신저가		N	N	N	N		N	640	-64	5	-9.09	10989408	17582	86.87	613	699	605	809	599	704	625.04	0.00	0	0	958	831	738	611	518	784	564	36	105	500	420	1	1	7291098	47	12.31	0.30	12	0.24	52.00	2149.00	2230	20221214	-71.30	605	20231130	5.79	1997	-67.95	20230309	605	5.79	20231130	2230	-71.30	20221214	605	5.79	20231130	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
4	20231130	140746	57	100.00	KONEX	신저가		N	N	N	N		N	640	-64	5	-9.09	10989408	17582	86.87	613	699	605	809	599	704	625.04	0.00	0	0	958	831	738	611	518	784	564	36	105	500	420	1	1	7291098	47	12.31	0.30	12	0.24	52.00	2149.00	2230	20221214	-71.30	605	20231130	5.79	1997	-67.95	20230309	605	5.79	20231130	2230	-71.30	20221214	605	5.79	20231130	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
5	20231130	130743	57	100.00	KONEX	신저가		N	N	N	N		N	615	-89	5	-12.64	10988768	17581	86.86	613	699	605	809	599	704	625.04	0.00	0	0	958	831	738	611	518	784	564	36	105	500	420	1	1	7291098	45	11.83	0.29	12	0.24	52.00	2149.00	2230	20221214	-72.42	605	20231130	1.65	1997	-69.20	20230309	605	1.65	20231130	2230	-72.42	20221214	605	1.65	20231130	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
6	20231130	120756	57	100.00	KONEX	신저가		N	N	N	N		N	645	-59	5	-8.38	10986873	17578	86.85	613	699	605	809	599	704	625.04	0.00	0	0	958	831	738	611	518	784	564	36	105	500	420	1	1	7291098	47	12.40	0.30	12	0.24	52.00	2149.00	2230	20221214	-71.08	605	20231130	6.61	1997	-67.70	20230309	605	6.61	20231130	2230	-71.08	20221214	605	6.61	20231130	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
7	20231130	110750	57	100.00	KONEX	신저가		N	N	N	N		N	633	-71	5	-10.09	8642667	13893	68.64	613	699	605	809	599	704	622.09	0.00	0	0	958	831	738	611	518	784	564	36	105	500	420	1	1	7291098	46	12.17	0.29	12	0.19	52.00	2149.00	2230	20221214	-71.61	605	20231130	4.63	1997	-68.30	20230309	605	4.63	20231130	2230	-71.61	20221214	605	4.63	20231130	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
8	20231130	100744	57	100.00	KONEX	신저가		N	N	N	N		N	640	-64	5	-9.09	4633709	7504	37.08	613	699	605	809	599	704	617.50	0.00	0	0	958	831	738	611	518	784	564	36	105	500	420	1	1	7291098	47	12.31	0.30	12	0.10	52.00	2149.00	2230	20221214	-71.30	605	20231130	5.79	1997	-67.95	20230309	605	5.79	20231130	2230	-71.30	20221214	605	5.79	20231130	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
9	20231130	090746	57	100.00	KONEX	신저가		N	N	N	N		N	613	-91	5	-12.93	613	1	0.00	613	613	613	809	599	704	613.00	0.00	0	0	958	831	738	611	518	784	564	36	105	500	420	1	1	7291098	45	11.79	0.29	12	0.00	52.00	2149.00	2230	20221214	-72.51	613	20231130	0.00	1997	-69.30	20230309	613	0.00	20231130	2230	-72.51	20221214	613	0.00	20231130	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
10	20231129	160741	57	100.00	KONEX			N	N	N	N		N	704	-54	5	-7.12	13540211	20240	177.79	730	865	645	871	645	758	668.98	0.00	0	0	944	850	740	646	536	796	592	36	113	500	450	1	1	7291098	51	13.54	0.33	12	0.28	52.00	2149.00	2230	20221214	-68.43	630	20231128	11.75	1997	-64.75	20230309	630	11.75	20231128	2230	-68.43	20221214	630	11.75	20231128	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
11	20231129	150748	57	100.00	KONEX			N	N	N	N		N	749	-9	5	-1.19	13468398	20138	176.90	730	865	645	871	645	758	668.81	0.00	0	0	944	850	740	646	536	796	592	36	113	500	450	1	1	7291098	55	14.40	0.35	12	0.28	52.00	2149.00	2230	20221214	-66.41	630	20231128	18.89	1997	-62.49	20230309	630	18.89	20231128	2230	-66.41	20221214	630	18.89	20231128	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
12	20231129	140744	57	100.00	KONEX			N	N	N	N		N	668	-90	5	-11.87	11347953	17138	150.54	730	865	645	871	645	758	662.15	0.00	0	0	944	850	740	646	536	796	592	36	113	500	450	1	1	7291098	49	12.85	0.31	12	0.24	52.00	2149.00	2230	20221214	-70.04	630	20231128	6.03	1997	-66.55	20230309	630	6.03	20231128	2230	-70.04	20221214	630	6.03	20231128	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
13	20231129	130745	57	100.00	KONEX			N	N	N	N		N	669	-89	5	-11.74	9240851	13896	122.07	730	865	645	871	645	758	665.00	0.00	0	0	944	850	740	646	536	796	592	36	113	500	450	1	1	7291098	49	12.87	0.31	12	0.19	52.00	2149.00	2230	20221214	-70.00	630	20231128	6.19	1997	-66.50	20230309	630	6.19	20231128	2230	-70.00	20221214	630	6.19	20231128	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
14	20231129	120746	57	100.00	KONEX			N	N	N	N		N	645	-113	4	-14.91	8601632	12905	113.36	730	865	645	871	645	758	666.53	0.00	0	0	944	850	740	646	536	796	592	36	113	500	450	1	1	7291098	47	12.40	0.30	12	0.18	52.00	2149.00	2230	20221214	-71.08	630	20231128	2.38	1997	-67.70	20230309	630	2.38	20231128	2230	-71.08	20221214	630	2.38	20231128	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
15	20231129	110746	57	100.00	KONEX			N	N	N	N		N	689	-69	5	-9.10	7743748	11575	101.68	730	865	645	871	645	758	669.01	0.00	0	0	944	850	740	646	536	796	592	36	113	500	450	1	1	7291098	50	13.25	0.32	12	0.16	52.00	2149.00	2230	20221214	-69.10	630	20231128	9.37	1997	-65.50	20230309	630	9.37	20231128	2230	-69.10	20221214	630	9.37	20231128	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
16	20231129	100744	57	100.00	KONEX			N	N	N	N		N	710	-48	5	-6.33	6516781	9673	84.97	730	865	650	871	645	758	673.71	0.00	0	0	944	850	740	646	536	796	592	36	113	500	450	1	1	7291098	52	13.65	0.33	12	0.13	52.00	2149.00	2230	20221214	-68.16	630	20231128	12.70	1997	-64.45	20230309	630	12.70	20231128	2230	-68.16	20221214	630	12.70	20231128	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
17	20231129	090741	57	100.00	KONEX			N	N	N	N		N	730	-28	5	-3.69	270100	370	3.25	730	730	730	871	645	758	730.00	0.00	0	0	944	850	740	646	536	796	592	36	113	500	450	1	1	7291098	53	14.04	0.34	12	0.01	52.00	2149.00	2230	20221214	-67.26	630	20231128	15.87	1997	-63.45	20230309	630	15.87	20231128	2230	-67.26	20221214	630	15.87	20231128	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
18	20231128	160742	57	100.00	KONEX	신저가		N	N	N	N		N	758	28	2	3.84	7655184	11384	35.14	834	834	630	839	621	730	672.45	0.00	0	0	1060	894	810	644	560	853	603	36	109	500	430	1	1	7291098	55	14.58	0.35	12	0.16	52.00	2149.00	2230	20221214	-66.01	630	20231128	20.32	1997	-62.04	20230309	630	20.32	20231128	2230	-66.01	20221214	630	20.32	20231128	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
19	20231128	150654	57	100.00	KONEX	신저가		N	N	N	N		N	758	28	2	3.84	7655184	11384	35.14	834	834	630	839	621	730	672.45	0.00	0	0	1060	894	810	644	560	853	603	36	109	500	430	1	1	7291098	55	14.58	0.35	12	0.16	52.00	2149.00	2230	20221214	-66.01	630	20231128	20.32	1997	-62.04	20230309	630	20.32	20231128	2230	-66.01	20221214	630	20.32	20231128	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
20	20231128	140742	57	100.00	KONEX	신저가		N	N	N	N		N	777	47	2	6.44	7647604	11374	35.11	834	834	630	839	621	730	672.38	0.00	0	0	1060	894	810	644	560	853	603	36	109	500	430	1	1	7291098	57	14.94	0.36	12	0.16	52.00	2149.00	2230	20221214	-65.16	630	20231128	23.33	1997	-61.09	20230309	630	23.33	20231128	2230	-65.16	20221214	630	23.33	20231128	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
21	20231128	130738	57	100.00	KONEX	신저가		N	N	N	N		N	777	47	2	6.44	7647604	11374	35.11	834	834	630	839	621	730	672.38	0.00	0	0	1060	894	810	644	560	853	603	36	109	500	430	1	1	7291098	57	14.94	0.36	12	0.16	52.00	2149.00	2230	20221214	-65.16	630	20231128	23.33	1997	-61.09	20230309	630	23.33	20231128	2230	-65.16	20221214	630	23.33	20231128	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
22	20231128	120741	57	100.00	KONEX	신저가		N	N	N	N		N	790	60	2	8.22	6792904	10274	31.72	834	834	630	839	621	730	661.17	0.00	0	0	1060	894	810	644	560	853	603	36	109	500	430	1	1	7291098	58	15.19	0.37	12	0.14	52.00	2149.00	2230	20221214	-64.57	630	20231128	25.40	1997	-60.44	20230309	630	25.40	20231128	2230	-64.57	20221214	630	25.40	20231128	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
23	20231128	110740	57	100.00	KONEX	신저가		N	N	N	N		N	790	60	2	8.22	6792904	10274	31.72	834	834	630	839	621	730	661.17	0.00	0	0	1060	894	810	644	560	853	603	36	109	500	430	1	1	7291098	58	15.19	0.37	12	0.14	52.00	2149.00	2230	20221214	-64.57	630	20231128	25.40	1997	-60.44	20230309	630	25.40	20231128	2230	-64.57	20221214	630	25.40	20231128	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
24	20231128	100739	57	100.00	KONEX	신저가		N	N	N	N		N	698	-32	5	-4.38	3627274	5651	17.45	834	834	630	839	621	730	641.88	0.00	0	0	1060	894	810	644	560	853	603	36	109	500	430	1	1	7291098	51	13.42	0.32	12	0.08	52.00	2149.00	2230	20221214	-68.70	630	20231128	10.79	1997	-65.05	20230309	630	10.79	20231128	2230	-68.70	20221214	630	10.79	20231128	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
25	20231128	090737	57	100.00	KONEX			N	N	N	N		N	834	104	2	14.25	83400	100	0.31	834	834	834	839	621	730	834.00	0.00	0	0	1060	894	810	644	560	853	603	36	109	500	430	1	1	7291098	61	16.04	0.39	12	0.00	52.00	2149.00	2230	20221214	-62.60	726	20231127	14.88	1997	-58.24	20230309	726	14.88	20231127	2230	-62.60	20221214	726	14.88	20231127	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
26	20231127	160737	57	100.00	KONEX	신저가		N	N	N	N		N	730	-124	5	-14.52	24368550	32393	639.55	854	976	726	982	726	854	752.28	0.00	0	0	1045	949	901	805	757	925	781	36	128	500	510	1	1	7291098	53	14.04	0.34	12	0.44	52.00	2149.00	2230	20221214	-67.26	726	20231127	0.55	1997	-63.45	20230309	726	0.55	20231127	2230	-67.26	20221214	726	0.55	20231127	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
27	20231127	150738	57	100.00	KONEX	신저가		N	N	N	N		N	764	-90	5	-10.54	24171450	32123	634.22	854	976	726	982	726	854	752.47	0.00	0	0	1045	949	901	805	757	925	781	36	128	500	510	1	1	7291098	56	14.69	0.36	12	0.44	52.00	2149.00	2230	20221214	-65.74	726	20231127	5.23	1997	-61.74	20230309	726	5.23	20231127	2230	-65.74	20221214	726	5.23	20231127	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
28	20231127	140743	57	100.00	KONEX	신저가		N	N	N	N		N	726	-128	4	-14.99	23667969	31454	621.01	854	976	726	982	726	854	752.46	0.00	0	0	1045	949	901	805	757	925	781	36	128	500	510	1	1	7291098	53	13.96	0.34	12	0.43	52.00	2149.00	2230	20221214	-67.44	726	20231127	0.00	1997	-63.65	20230309	726	0.00	20231127	2230	-67.44	20221214	726	0.00	20231127	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
29	20231127	130741	57	100.00	KONEX	신저가		N	N	N	N		N	726	-128	4	-14.99	21569829	28564	563.95	854	976	726	982	726	854	755.14	0.00	0	0	1045	949	901	805	757	925	781	36	128	500	510	1	1	7291098	53	13.96	0.34	12	0.39	52.00	2149.00	2230	20221214	-67.44	726	20231127	0.00	1997	-63.65	20230309	726	0.00	20231127	2230	-67.44	20221214	726	0.00	20231127	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
30	20231127	120743	57	100.00	KONEX	신저가		N	N	N	N		N	726	-128	4	-14.99	20062653	26488	522.96	854	976	726	982	726	854	757.42	0.00	0	0	1045	949	901	805	757	925	781	36	128	500	510	1	1	7291098	53	13.96	0.34	12	0.36	52.00	2149.00	2230	20221214	-67.44	726	20231127	0.00	1997	-63.65	20230309	726	0.00	20231127	2230	-67.44	20221214	726	0.00	20231127	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
31	20231127	110731	57	100.00	KONEX	신저가		N	N	N	N		N	750	-104	5	-12.18	12567429	16164	319.13	854	976	726	982	726	854	777.49	0.00	0	0	1045	949	901	805	757	925	781	36	128	500	510	1	1	7291098	55	14.42	0.35	12	0.22	52.00	2149.00	2230	20221214	-66.37	726	20231127	3.31	1997	-62.44	20230309	726	3.31	20231127	2230	-66.37	20221214	726	3.31	20231127	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
32	20231127	100730	57	100.00	KONEX			N	N	N	N		N	976	122	2	14.29	2892376	3101	61.22	854	976	854	982	726	854	932.72	0.00	0	0	1045	949	901	805	757	925	781	36	128	500	510	1	1	7291098	71	18.77	0.45	12	0.04	52.00	2149.00	2230	20221214	-56.23	853	20231124	14.42	1997	-51.13	20230309	853	14.42	20231124	2230	-56.23	20221214	853	14.42	20231124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
33	20231127	090732	57	100.00	KONEX			N	N	N	N		N	854	0	3	0.00	0	0	0.00	0	0	0	982	726	854	0.00	0.00	0	0	1045	949	901	805	757	925	781	36	128	500	510	1	1	7291098	62	16.42	0.40	12	0.00	52.00	2149.00	2230	20221214	-61.70	853	20231124	0.12	1997	-57.24	20230309	853	0.12	20231124	2230	-61.70	20221214	853	0.12	20231124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
34	20231124	160725	57	100.00	KONEX	신저가		N	N	N	N		N	854	-149	5	-14.86	4338253	5065	237.35	863	997	853	1153	853	1003	857.13	0.00	0	0	1265	1133	1068	936	871	1101	904	36	150	500	600	1	1	7291098	62	16.42	0.40	12	0.07	52.00	2149.00	2230	20221214	-61.70	853	20231124	0.12	1997	-57.24	20230309	853	0.12	20231124	2230	-61.70	20221214	853	0.12	20231124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
35	20231124	150734	57	100.00	KONEX	신저가		N	N	N	N		N	997	-6	5	-0.60	2148597	2501	117.20	863	997	853	1153	853	1003	859.10	0.00	0	0	1265	1133	1068	936	871	1101	904	36	150	500	600	1	1	7291098	73	19.17	0.46	12	0.03	52.00	2149.00	2230	20221214	-55.29	853	20231124	16.88	1997	-50.08	20230309	853	16.88	20231124	2230	-55.29	20221214	853	16.88	20231124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
36	20231124	140735	57	100.00	KONEX			N	N	N	N		N	1003	0	3	0.00	0	0	0.00	0	0	0	1153	853	1003	0.00	0.00	0	0	1265	1133	1068	936	871	1101	904	36	150	500	600	1	1	7291098	73	19.29	0.47	12	0.00	52.00	2149.00	2230	20221214	-55.02	935	20231122	7.27	1997	-49.77	20230309	935	7.27	20231122	2230	-55.02	20221214	935	7.27	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
37	20231124	130731	57	100.00	KONEX			N	N	N	N		N	1003	0	3	0.00	0	0	0.00	0	0	0	1153	853	1003	0.00	0.00	0	0	1265	1133	1068	936	871	1101	904	36	150	500	600	1	1	7291098	73	19.29	0.47	12	0.00	52.00	2149.00	2230	20221214	-55.02	935	20231122	7.27	1997	-49.77	20230309	935	7.27	20231122	2230	-55.02	20221214	935	7.27	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
38	20231124	120736	57	100.00	KONEX			N	N	N	N		N	1003	0	3	0.00	0	0	0.00	0	0	0	1153	853	1003	0.00	0.00	0	0	1265	1133	1068	936	871	1101	904	36	150	500	600	1	1	7291098	73	19.29	0.47	12	0.00	52.00	2149.00	2230	20221214	-55.02	935	20231122	7.27	1997	-49.77	20230309	935	7.27	20231122	2230	-55.02	20221214	935	7.27	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
39	20231124	110731	57	100.00	KONEX			N	N	N	N		N	1003	0	3	0.00	0	0	0.00	0	0	0	1153	853	1003	0.00	0.00	0	0	1265	1133	1068	936	871	1101	904	36	150	500	600	1	1	7291098	73	19.29	0.47	12	0.00	52.00	2149.00	2230	20221214	-55.02	935	20231122	7.27	1997	-49.77	20230309	935	7.27	20231122	2230	-55.02	20221214	935	7.27	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
40	20231124	100731	57	100.00	KONEX			N	N	N	N		N	1003	0	3	0.00	0	0	0.00	0	0	0	1153	853	1003	0.00	0.00	0	0	1265	1133	1068	936	871	1101	904	36	150	500	600	1	1	7291098	73	19.29	0.47	12	0.00	52.00	2149.00	2230	20221214	-55.02	935	20231122	7.27	1997	-49.77	20230309	935	7.27	20231122	2230	-55.02	20221214	935	7.27	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
41	20231124	090730	57	100.00	KONEX			N	N	N	N		N	1003	0	3	0.00	0	0	0.00	0	0	0	1153	853	1003	0.00	0.00	0	0	1265	1133	1068	936	871	1101	904	36	150	500	600	1	1	7291098	73	19.29	0.47	12	0.00	52.00	2149.00	2230	20221214	-55.02	935	20231122	7.27	1997	-49.77	20230309	935	7.27	20231122	2230	-55.02	20221214	935	7.27	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
42	20231123	160721	57	100.00	KONEX			N	N	N	N		N	1003	-177	5	-15.00	2258950	2134	34.32	1149	1200	1003	1357	1003	1180	1061.28	0.00	0	0	1452	1315	1125	988	798	1221	894	36	177	500	700	1	1	7291098	73	19.29	0.47	12	0.03	52.00	2149.00	2230	20221214	-55.02	935	20231122	7.27	1997	-49.77	20230309	935	7.27	20231122	2230	-55.02	20221214	935	7.27	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
43	20231123	150746	57	100.00	KONEX			N	N	N	N		N	1006	-174	5	-14.75	1982122	1858	29.88	1149	1200	1003	1357	1003	1180	1066.80	0.00	0	0	1452	1315	1125	988	798	1221	894	36	177	500	700	1	1	7291098	73	19.35	0.47	12	0.03	52.00	2149.00	2230	20221214	-54.89	935	20231122	7.59	1997	-49.62	20230309	935	7.59	20231122	2230	-54.89	20221214	935	7.59	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
44	20231123	140743	57	100.00	KONEX			N	N	N	N		N	1200	20	2	1.69	952531	837	13.46	1149	1200	1003	1357	1003	1180	1138.03	0.00	0	0	1452	1315	1125	988	798	1221	894	36	177	500	700	1	1	7291098	87	23.08	0.56	12	0.01	52.00	2149.00	2230	20221214	-46.19	935	20231122	28.34	1997	-39.91	20230309	935	28.34	20231122	2230	-46.19	20221214	935	28.34	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
45	20231123	130742	57	100.00	KONEX			N	N	N	N		N	1200	20	2	1.69	952531	837	13.46	1149	1200	1003	1357	1003	1180	1138.03	0.00	0	0	1452	1315	1125	988	798	1221	894	36	177	500	700	1	1	7291098	87	23.08	0.56	12	0.01	52.00	2149.00	2230	20221214	-46.19	935	20231122	28.34	1997	-39.91	20230309	935	28.34	20231122	2230	-46.19	20221214	935	28.34	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
46	20231123	120733	57	100.00	KONEX			N	N	N	N		N	1200	20	2	1.69	952531	837	13.46	1149	1200	1003	1357	1003	1180	1138.03	0.00	0	0	1452	1315	1125	988	798	1221	894	36	177	500	700	1	1	7291098	87	23.08	0.56	12	0.01	52.00	2149.00	2230	20221214	-46.19	935	20231122	28.34	1997	-39.91	20230309	935	28.34	20231122	2230	-46.19	20221214	935	28.34	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
47	20231123	110750	57	100.00	KONEX			N	N	N	N		N	1200	20	2	1.69	952531	837	13.46	1149	1200	1003	1357	1003	1180	1138.03	0.00	0	0	1452	1315	1125	988	798	1221	894	36	177	500	700	1	1	7291098	87	23.08	0.56	12	0.01	52.00	2149.00	2230	20221214	-46.19	935	20231122	28.34	1997	-39.91	20230309	935	28.34	20231122	2230	-46.19	20221214	935	28.34	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
48	20231123	100734	57	100.00	KONEX			N	N	N	N		N	1003	-177	4	-15.00	137557	137	2.20	1149	1149	1003	1357	1003	1180	1004.07	0.00	0	0	1452	1315	1125	988	798	1221	894	36	177	500	700	1	1	7291098	73	19.29	0.47	12	0.00	52.00	2149.00	2230	20221214	-55.02	935	20231122	7.27	1997	-49.77	20230309	935	7.27	20231122	2230	-55.02	20221214	935	7.27	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
49	20231123	090730	57	100.00	KONEX			N	N	N	N		N	1149	-31	5	-2.63	1149	1	0.02	1149	1149	1149	1357	1003	1180	1149.00	0.00	0	0	1452	1315	1125	988	798	1221	894	36	177	500	700	1	1	7291098	84	22.10	0.53	12	0.00	52.00	2149.00	2230	20221214	-48.48	935	20231122	22.89	1997	-42.46	20230309	935	22.89	20231122	2230	-48.48	20221214	935	22.89	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
50	20231122	160705	57	100.00	KONEX	신저가		N	N	N	N		N	1180	80	2	7.27	6940470	6218	1031.18	1262	1262	935	1265	935	1100	1116.19	0.00	0	0	1224	1162	1057	995	890	1109	942	36	165	500	660	1	1	7291098	86	22.69	0.55	12	0.09	52.00	2149.00	2230	20221214	-47.09	935	20231122	26.20	1997	-40.91	20230309	935	26.20	20231122	2230	-47.09	20221214	935	26.20	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
51	20231122	150718	57	100.00	KONEX	신저가		N	N	N	N		N	1180	80	2	7.27	5996470	5418	898.51	1262	1262	935	1265	935	1100	1106.77	0.00	0	0	1224	1162	1057	995	890	1109	942	36	165	500	660	1	1	7291098	86	22.69	0.55	12	0.07	52.00	2149.00	2230	20221214	-47.09	935	20231122	26.20	1997	-40.91	20230309	935	26.20	20231122	2230	-47.09	20221214	935	26.20	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
52	20231122	140710	57	100.00	KONEX	신저가		N	N	N	N		N	1180	80	2	7.27	5996470	5418	898.51	1262	1262	935	1265	935	1100	1106.77	0.00	0	0	1224	1162	1057	995	890	1109	942	36	165	500	660	1	1	7291098	86	22.69	0.55	12	0.07	52.00	2149.00	2230	20221214	-47.09	935	20231122	26.20	1997	-40.91	20230309	935	26.20	20231122	2230	-47.09	20221214	935	26.20	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
53	20231122	130737	57	100.00	KONEX	신저가		N	N	N	N		N	1250	150	2	13.64	3446415	2750	456.05	1262	1262	937	1265	935	1100	1253.24	0.00	0	0	1224	1162	1057	995	890	1109	942	36	165	500	660	1	1	7291098	91	24.04	0.58	12	0.04	52.00	2149.00	2230	20221214	-43.95	937	20231122	33.40	1997	-37.41	20230309	937	33.40	20231122	2230	-43.95	20221214	937	33.40	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
54	20231122	120740	57	100.00	KONEX	신저가		N	N	N	N		N	937	-163	5	-14.82	3004335	2381	394.86	1262	1262	937	1265	935	1100	1261.80	0.00	0	0	1224	1162	1057	995	890	1109	942	36	165	500	660	1	1	7291098	68	18.02	0.44	12	0.03	52.00	2149.00	2230	20221214	-57.98	937	20231122	0.00	1997	-53.08	20230309	937	0.00	20231122	2230	-57.98	20221214	937	0.00	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
55	20231122	110813	57	100.00	KONEX	신저가		N	N	N	N		N	937	-163	5	-14.82	3004335	2381	394.86	1262	1262	937	1265	935	1100	1261.80	0.00	0	0	1224	1162	1057	995	890	1109	942	36	165	500	660	1	1	7291098	68	18.02	0.44	12	0.03	52.00	2149.00	2230	20221214	-57.98	937	20231122	0.00	1997	-53.08	20230309	937	0.00	20231122	2230	-57.98	20221214	937	0.00	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
56	20231122	100751	57	100.00	KONEX	신저가		N	N	N	N		N	937	-163	5	-14.82	3004335	2381	394.86	1262	1262	937	1265	935	1100	1261.80	0.00	0	0	1224	1162	1057	995	890	1109	942	36	165	500	660	1	1	7291098	68	18.02	0.44	12	0.03	52.00	2149.00	2230	20221214	-57.98	937	20231122	0.00	1997	-53.08	20230309	937	0.00	20231122	2230	-57.98	20221214	937	0.00	20231122	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
57	20231122	090713	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	3003398	2380	394.69	1262	1262	1100	1265	935	1100	1261.93	0.00	0	0	1224	1162	1057	995	890	1109	942	36	165	500	660	1	1	7291098	80	21.15	0.51	12	0.03	52.00	2149.00	2230	20221214	-50.67	945	20231102	16.40	1997	-44.92	20230309	945	16.40	20231102	2230	-50.67	20221214	945	16.40	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
58	20231121	160716	57	100.00	KONEX			N	N	N	N		N	1100	-20	5	-1.79	574519	603	253.36	1119	1119	952	1288	952	1120	952.77	0.00	0	0	1294	1206	1111	1023	928	1159	976	36	168	500	670	1	1	7291098	80	21.15	0.51	12	0.01	52.00	2149.00	2230	20221214	-50.67	945	20231102	16.40	1997	-44.92	20230309	945	16.40	20231102	2230	-50.67	20221214	945	16.40	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
59	20231121	150715	57	100.00	KONEX			N	N	N	N		N	1100	-20	5	-1.79	574519	603	253.36	1119	1119	952	1288	952	1120	952.77	0.00	0	0	1294	1206	1111	1023	928	1159	976	36	168	500	670	1	1	7291098	80	21.15	0.51	12	0.01	52.00	2149.00	2230	20221214	-50.67	945	20231102	16.40	1997	-44.92	20230309	945	16.40	20231102	2230	-50.67	20221214	945	16.40	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
60	20231121	140708	57	100.00	KONEX			N	N	N	N		N	952	-168	4	-15.00	383019	402	168.91	1119	1119	952	1288	952	1120	952.78	0.00	0	0	1294	1206	1111	1023	928	1159	976	36	168	500	670	1	1	7291098	69	18.31	0.44	12	0.01	52.00	2149.00	2230	20221214	-57.31	945	20231102	0.74	1997	-52.33	20230309	945	0.74	20231102	2230	-57.31	20221214	945	0.74	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
61	20231121	130702	57	100.00	KONEX			N	N	N	N		N	1100	-20	5	-1.79	192619	202	84.87	1119	1119	952	1288	952	1120	953.56	0.00	0	0	1294	1206	1111	1023	928	1159	976	36	168	500	670	1	1	7291098	80	21.15	0.51	12	0.00	52.00	2149.00	2230	20221214	-50.67	945	20231102	16.40	1997	-44.92	20230309	945	16.40	20231102	2230	-50.67	20221214	945	16.40	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
62	20231121	120700	57	100.00	KONEX			N	N	N	N		N	1119	-1	5	-0.09	1119	1	0.42	1119	1119	1119	1288	952	1120	1119.00	0.00	0	0	1294	1206	1111	1023	928	1159	976	36	168	500	670	1	1	7291098	82	21.52	0.52	12	0.00	52.00	2149.00	2230	20221214	-49.82	945	20231102	18.41	1997	-43.97	20230309	945	18.41	20231102	2230	-49.82	20221214	945	18.41	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
63	20231121	110659	57	100.00	KONEX			N	N	N	N		N	1119	-1	5	-0.09	1119	1	0.42	1119	1119	1119	1288	952	1120	1119.00	0.00	0	0	1294	1206	1111	1023	928	1159	976	36	168	500	670	1	1	7291098	82	21.52	0.52	12	0.00	52.00	2149.00	2230	20221214	-49.82	945	20231102	18.41	1997	-43.97	20230309	945	18.41	20231102	2230	-49.82	20221214	945	18.41	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
64	20231121	100643	57	100.00	KONEX			N	N	N	N		N	1119	-1	5	-0.09	1119	1	0.42	1119	1119	1119	1288	952	1120	1119.00	0.00	0	0	1294	1206	1111	1023	928	1159	976	36	168	500	670	1	1	7291098	82	21.52	0.52	12	0.00	52.00	2149.00	2230	20221214	-49.82	945	20231102	18.41	1997	-43.97	20230309	945	18.41	20231102	2230	-49.82	20221214	945	18.41	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
65	20231121	090652	57	100.00	KONEX			N	N	N	N		N	1119	-1	5	-0.09	1119	1	0.42	1119	1119	1119	1288	952	1120	1119.00	0.00	0	0	1294	1206	1111	1023	928	1159	976	36	168	500	670	1	1	7291098	82	21.52	0.52	12	0.00	52.00	2149.00	2230	20221214	-49.82	945	20231102	18.41	1997	-43.97	20230309	945	18.41	20231102	2230	-49.82	20221214	945	18.41	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
66	20231120	160658	57	100.00	KONEX			N	N	N	N		N	1120	-75	5	-6.28	242288	238	23800.00	1199	1199	1016	1374	1016	1195	1018.02	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	36	179	500	710	1	1	7291098	82	21.54	0.52	12	0.00	52.00	2149.00	2230	20221214	-49.78	945	20231102	18.52	1997	-43.92	20230309	945	18.52	20231102	2230	-49.78	20221214	945	18.52	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
67	20231120	150702	57	100.00	KONEX			N	N	N	N		N	1120	-75	5	-6.28	242288	238	23800.00	1199	1199	1016	1374	1016	1195	1018.02	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	36	179	500	710	1	1	7291098	82	21.54	0.52	12	0.00	52.00	2149.00	2230	20221214	-49.78	945	20231102	18.52	1997	-43.92	20230309	945	18.52	20231102	2230	-49.78	20221214	945	18.52	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
68	20231120	140701	57	100.00	KONEX			N	N	N	N		N	1016	-179	4	-14.98	205608	202	20200.00	1199	1199	1016	1374	1016	1195	1017.86	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	36	179	500	710	1	1	7291098	74	19.54	0.47	12	0.00	52.00	2149.00	2230	20221214	-54.44	945	20231102	7.51	1997	-49.12	20230309	945	7.51	20231102	2230	-54.44	20221214	945	7.51	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
69	20231120	130657	57	100.00	KONEX			N	N	N	N		N	1016	-179	4	-14.98	105024	103	10300.00	1199	1199	1016	1374	1016	1195	1019.65	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	36	179	500	710	1	1	7291098	74	19.54	0.47	12	0.00	52.00	2149.00	2230	20221214	-54.44	945	20231102	7.51	1997	-49.12	20230309	945	7.51	20231102	2230	-54.44	20221214	945	7.51	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
70	20231120	120659	57	100.00	KONEX			N	N	N	N		N	1199	4	2	0.33	104008	102	10200.00	1199	1199	1016	1374	1016	1195	1019.69	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	36	179	500	710	1	1	7291098	87	23.06	0.56	12	0.00	52.00	2149.00	2230	20221214	-46.23	945	20231102	26.88	1997	-39.96	20230309	945	26.88	20231102	2230	-46.23	20221214	945	26.88	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
71	20231120	110658	57	100.00	KONEX			N	N	N	N		N	1199	4	2	0.33	104008	102	10200.00	1199	1199	1016	1374	1016	1195	1019.69	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	36	179	500	710	1	1	7291098	87	23.06	0.56	12	0.00	52.00	2149.00	2230	20221214	-46.23	945	20231102	26.88	1997	-39.96	20230309	945	26.88	20231102	2230	-46.23	20221214	945	26.88	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
72	20231120	100654	57	100.00	KONEX			N	N	N	N		N	1199	4	2	0.33	1199	1	100.00	1199	1199	1199	1374	1016	1195	1199.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	36	179	500	710	1	1	7291098	87	23.06	0.56	12	0.00	52.00	2149.00	2230	20221214	-46.23	945	20231102	26.88	1997	-39.96	20230309	945	26.88	20231102	2230	-46.23	20221214	945	26.88	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
73	20231120	090701	57	100.00	KONEX			N	N	N	N		N	1199	4	2	0.33	1199	1	100.00	1199	1199	1199	1374	1016	1195	1199.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	36	179	500	710	1	1	7291098	87	23.06	0.56	12	0.00	52.00	2149.00	2230	20221214	-46.23	945	20231102	26.88	1997	-39.96	20230309	945	26.88	20231102	2230	-46.23	20221214	945	26.88	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
74	20231117	160714	57	100.00	KONEX			N	N	N	N		N	1195	-103	5	-7.94	1195	1	100.00	1195	1195	1195	1492	1104	1298	1195.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	36	194	500	770	1	1	7291098	87	22.98	0.56	12	0.00	52.00	2149.00	2310	20221115	-48.27	945	20231102	26.46	1997	-40.16	20230309	945	26.46	20231102	2230	-46.41	20221214	945	26.46	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
75	20231117	150719	57	100.00	KONEX			N	N	N	N		N	1195	-103	5	-7.94	1195	1	100.00	1195	1195	1195	1492	1104	1298	1195.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	36	194	500	770	1	1	7291098	87	22.98	0.56	12	0.00	52.00	2149.00	2310	20221115	-48.27	945	20231102	26.46	1997	-40.16	20230309	945	26.46	20231102	2230	-46.41	20221214	945	26.46	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
76	20231117	140716	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	36	194	500	770	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2310	20221115	-43.81	945	20231102	37.35	1997	-35.00	20230309	945	37.35	20231102	2230	-41.79	20221214	945	37.35	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
77	20231117	130715	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	36	194	500	770	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2310	20221115	-43.81	945	20231102	37.35	1997	-35.00	20230309	945	37.35	20231102	2230	-41.79	20221214	945	37.35	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
78	20231117	120716	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	36	194	500	770	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2310	20221115	-43.81	945	20231102	37.35	1997	-35.00	20230309	945	37.35	20231102	2230	-41.79	20221214	945	37.35	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
79	20231117	110718	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	36	194	500	770	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2310	20221115	-43.81	945	20231102	37.35	1997	-35.00	20230309	945	37.35	20231102	2230	-41.79	20221214	945	37.35	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
80	20231117	100715	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	36	194	500	770	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2310	20221115	-43.81	945	20231102	37.35	1997	-35.00	20230309	945	37.35	20231102	2230	-41.79	20221214	945	37.35	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
81	20231117	090717	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	36	194	500	770	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2310	20221115	-43.81	945	20231102	37.35	1997	-35.00	20230309	945	37.35	20231102	2230	-41.79	20221214	945	37.35	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
82	20231116	160717	57	100.00	KONEX			N	N	N	N		N	1298	-20	5	-1.52	1298	1	12.50	1298	1298	1298	1515	1121	1318	1298.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	36	197	500	790	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2310	20221115	-43.81	945	20231102	37.35	1997	-35.00	20230309	945	37.35	20231102	2230	-41.79	20221214	945	37.35	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
83	20231116	150712	57	100.00	KONEX			N	N	N	N		N	1298	-20	5	-1.52	1298	1	12.50	1298	1298	1298	1515	1121	1318	1298.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	36	197	500	790	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2310	20221115	-43.81	945	20231102	37.35	1997	-35.00	20230309	945	37.35	20231102	2230	-41.79	20221214	945	37.35	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
84	20231116	140651	57	100.00	KONEX			N	N	N	N		N	1298	-20	5	-1.52	1298	1	12.50	1298	1298	1298	1515	1121	1318	1298.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	36	197	500	790	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2310	20221115	-43.81	945	20231102	37.35	1997	-35.00	20230309	945	37.35	20231102	2230	-41.79	20221214	945	37.35	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
85	20231116	130711	57	100.00	KONEX			N	N	N	N		N	1298	-20	5	-1.52	1298	1	12.50	1298	1298	1298	1515	1121	1318	1298.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	36	197	500	790	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2310	20221115	-43.81	945	20231102	37.35	1997	-35.00	20230309	945	37.35	20231102	2230	-41.79	20221214	945	37.35	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
86	20231116	120713	57	100.00	KONEX			N	N	N	N		N	1298	-20	5	-1.52	1298	1	12.50	1298	1298	1298	1515	1121	1318	1298.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	36	197	500	790	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2310	20221115	-43.81	945	20231102	37.35	1997	-35.00	20230309	945	37.35	20231102	2230	-41.79	20221214	945	37.35	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
87	20231116	110711	57	100.00	KONEX			N	N	N	N		N	1298	-20	5	-1.52	1298	1	12.50	1298	1298	1298	1515	1121	1318	1298.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	36	197	500	790	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2310	20221115	-43.81	945	20231102	37.35	1997	-35.00	20230309	945	37.35	20231102	2230	-41.79	20221214	945	37.35	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
88	20231116	100711	57	100.00	KONEX			N	N	N	N		N	1298	-20	5	-1.52	1298	1	12.50	1298	1298	1298	1515	1121	1318	1298.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	36	197	500	790	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2310	20221115	-43.81	945	20231102	37.35	1997	-35.00	20230309	945	37.35	20231102	2230	-41.79	20221214	945	37.35	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
89	20231116	090712	57	100.00	KONEX			N	N	N	N		N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	36	197	500	790	1	1	7291098	96	25.35	0.61	12	0.00	52.00	2149.00	2310	20221115	-42.94	945	20231102	39.47	1997	-34.00	20230309	945	39.47	20231102	2230	-40.90	20221214	945	39.47	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
90	20231115	160626	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	10544	8	25.81	1318	1318	1318	1782	1318	1550	1318.00	0.00	0	0	1808	1679	1421	1292	1034	1743	1356	36	232	500	930	1	1	7291098	96	25.35	0.61	12	0.00	52.00	2149.00	2310	20221115	-42.94	945	20231102	39.47	1997	-34.00	20230309	945	39.47	20231102	2310	-42.94	20221115	945	39.47	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
91	20231115	150722	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	1318	1	3.23	1318	1318	1318	1782	1318	1550	1318.00	0.00	0	0	1808	1679	1421	1292	1034	1743	1356	36	232	500	930	1	1	7291098	96	25.35	0.61	12	0.00	52.00	2149.00	2310	20221115	-42.94	945	20231102	39.47	1997	-34.00	20230309	945	39.47	20231102	2310	-42.94	20221115	945	39.47	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
92	20231115	140720	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	1318	1	3.23	1318	1318	1318	1782	1318	1550	1318.00	0.00	0	0	1808	1679	1421	1292	1034	1743	1356	36	232	500	930	1	1	7291098	96	25.35	0.61	12	0.00	52.00	2149.00	2310	20221115	-42.94	945	20231102	39.47	1997	-34.00	20230309	945	39.47	20231102	2310	-42.94	20221115	945	39.47	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
93	20231115	130722	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	1318	1	3.23	1318	1318	1318	1782	1318	1550	1318.00	0.00	0	0	1808	1679	1421	1292	1034	1743	1356	36	232	500	930	1	1	7291098	96	25.35	0.61	12	0.00	52.00	2149.00	2310	20221115	-42.94	945	20231102	39.47	1997	-34.00	20230309	945	39.47	20231102	2310	-42.94	20221115	945	39.47	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
94	20231115	120724	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	1318	1	3.23	1318	1318	1318	1782	1318	1550	1318.00	0.00	0	0	1808	1679	1421	1292	1034	1743	1356	36	232	500	930	1	1	7291098	96	25.35	0.61	12	0.00	52.00	2149.00	2310	20221115	-42.94	945	20231102	39.47	1997	-34.00	20230309	945	39.47	20231102	2310	-42.94	20221115	945	39.47	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
95	20231115	110731	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	1318	1	3.23	1318	1318	1318	1782	1318	1550	1318.00	0.00	0	0	1808	1679	1421	1292	1034	1743	1356	36	232	500	930	1	1	7291098	96	25.35	0.61	12	0.00	52.00	2149.00	2310	20221115	-42.94	945	20231102	39.47	1997	-34.00	20230309	945	39.47	20231102	2310	-42.94	20221115	945	39.47	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
96	20231115	100725	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	1318	1	3.23	1318	1318	1318	1782	1318	1550	1318.00	0.00	0	0	1808	1679	1421	1292	1034	1743	1356	36	232	500	930	1	1	7291098	96	25.35	0.61	12	0.00	52.00	2149.00	2310	20221115	-42.94	945	20231102	39.47	1997	-34.00	20230309	945	39.47	20231102	2310	-42.94	20221115	945	39.47	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
97	20231115	090717	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	1318	1	3.23	1318	1318	1318	1782	1318	1550	1318.00	0.00	0	0	1808	1679	1421	1292	1034	1743	1356	36	232	500	930	1	1	7291098	96	25.35	0.61	12	0.00	52.00	2149.00	2310	20221115	-42.94	945	20231102	39.47	1997	-34.00	20230309	945	39.47	20231102	2310	-42.94	20221115	945	39.47	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
98	20231114	160709	57	100.00	KONEX			N	N	N	N		N	1550	182	2	13.30	36440	31	3100.00	1163	1550	1163	1573	1163	1368	1175.48	0.00	0	0	1368	1368	1368	1368	1368	1368	1368	36	205	500	820	1	1	7291098	113	29.81	0.72	12	0.00	52.00	2149.00	2400	20221110	-35.42	945	20231102	64.02	1997	-22.38	20230309	945	64.02	20231102	2310	-32.90	20221115	945	64.02	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
99	20231114	150710	57	100.00	KONEX			N	N	N	N		N	1163	-205	4	-14.99	1163	1	100.00	1163	1163	1163	1573	1163	1368	1163.00	0.00	0	0	1368	1368	1368	1368	1368	1368	1368	36	205	500	820	1	1	7291098	85	22.37	0.54	12	0.00	52.00	2149.00	2400	20221110	-51.54	945	20231102	23.07	1997	-41.76	20230309	945	23.07	20231102	2310	-49.65	20221115	945	23.07	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
100	20231114	140710	57	100.00	KONEX			N	N	N	N		N	1163	-205	4	-14.99	1163	1	100.00	1163	1163	1163	1573	1163	1368	1163.00	0.00	0	0	1368	1368	1368	1368	1368	1368	1368	36	205	500	820	1	1	7291098	85	22.37	0.54	12	0.00	52.00	2149.00	2400	20221110	-51.54	945	20231102	23.07	1997	-41.76	20230309	945	23.07	20231102	2310	-49.65	20221115	945	23.07	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
101	20231114	130712	57	100.00	KONEX			N	N	N	N		N	1163	-205	4	-14.99	1163	1	100.00	1163	1163	1163	1573	1163	1368	1163.00	0.00	0	0	1368	1368	1368	1368	1368	1368	1368	36	205	500	820	1	1	7291098	85	22.37	0.54	12	0.00	52.00	2149.00	2400	20221110	-51.54	945	20231102	23.07	1997	-41.76	20230309	945	23.07	20231102	2310	-49.65	20221115	945	23.07	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
102	20231114	120713	57	100.00	KONEX			N	N	N	N		N	1368	0	3	0.00	0	0	0.00	0	0	0	1573	1163	1368	0.00	0.00	0	0	1368	1368	1368	1368	1368	1368	1368	36	205	500	820	1	1	7291098	100	26.31	0.64	12	0.00	52.00	2149.00	2400	20221110	-43.00	945	20231102	44.76	1997	-31.50	20230309	945	44.76	20231102	2310	-40.78	20221115	945	44.76	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
103	20231114	110720	57	100.00	KONEX			N	N	N	N		N	1368	0	3	0.00	0	0	0.00	0	0	0	1573	1163	1368	0.00	0.00	0	0	1368	1368	1368	1368	1368	1368	1368	36	205	500	820	1	1	7291098	100	26.31	0.64	12	0.00	52.00	2149.00	2400	20221110	-43.00	945	20231102	44.76	1997	-31.50	20230309	945	44.76	20231102	2310	-40.78	20221115	945	44.76	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
104	20231114	100713	57	100.00	KONEX			N	N	N	N		N	1368	0	3	0.00	0	0	0.00	0	0	0	1573	1163	1368	0.00	0.00	0	0	1368	1368	1368	1368	1368	1368	1368	36	205	500	820	1	1	7291098	100	26.31	0.64	12	0.00	52.00	2149.00	2400	20221110	-43.00	945	20231102	44.76	1997	-31.50	20230309	945	44.76	20231102	2310	-40.78	20221115	945	44.76	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
105	20231114	090705	57	100.00	KONEX			N	N	N	N		N	1368	0	3	0.00	0	0	0.00	0	0	0	1573	1163	1368	0.00	0.00	0	0	1368	1368	1368	1368	1368	1368	1368	36	205	500	820	1	1	7291098	100	26.31	0.64	12	0.00	52.00	2149.00	2400	20221110	-43.00	945	20231102	44.76	1997	-31.50	20230309	945	44.76	20231102	2310	-40.78	20221115	945	44.76	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
106	20231113	160700	57	100.00	KONEX			N	N	N	N		N	1368	-1	5	-0.07	1368	1	0.97	1368	1368	1368	1574	1164	1369	1368.00	0.00	0	0	1611	1490	1255	1134	899	1372	1016	36	205	500	820	1	1	7291098	100	26.31	0.64	12	0.00	52.00	2149.00	2400	20221110	-43.00	945	20231102	44.76	1997	-31.50	20230309	945	44.76	20231102	2310	-40.78	20221115	945	44.76	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
107	20231113	150659	57	100.00	KONEX			N	N	N	N		N	1368	-1	5	-0.07	1368	1	0.97	1368	1368	1368	1574	1164	1369	1368.00	0.00	0	0	1611	1490	1255	1134	899	1372	1016	36	205	500	820	1	1	7291098	100	26.31	0.64	12	0.00	52.00	2149.00	2400	20221110	-43.00	945	20231102	44.76	1997	-31.50	20230309	945	44.76	20231102	2310	-40.78	20221115	945	44.76	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
108	20231113	140657	57	100.00	KONEX			N	N	N	N		N	1368	-1	5	-0.07	1368	1	0.97	1368	1368	1368	1574	1164	1369	1368.00	0.00	0	0	1611	1490	1255	1134	899	1372	1016	36	205	500	820	1	1	7291098	100	26.31	0.64	12	0.00	52.00	2149.00	2400	20221110	-43.00	945	20231102	44.76	1997	-31.50	20230309	945	44.76	20231102	2310	-40.78	20221115	945	44.76	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
109	20231113	130656	57	100.00	KONEX			N	N	N	N		N	1368	-1	5	-0.07	1368	1	0.97	1368	1368	1368	1574	1164	1369	1368.00	0.00	0	0	1611	1490	1255	1134	899	1372	1016	36	205	500	820	1	1	7291098	100	26.31	0.64	12	0.00	52.00	2149.00	2400	20221110	-43.00	945	20231102	44.76	1997	-31.50	20230309	945	44.76	20231102	2310	-40.78	20221115	945	44.76	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
110	20231113	120657	57	100.00	KONEX			N	N	N	N		N	1368	-1	5	-0.07	1368	1	0.97	1368	1368	1368	1574	1164	1369	1368.00	0.00	0	0	1611	1490	1255	1134	899	1372	1016	36	205	500	820	1	1	7291098	100	26.31	0.64	12	0.00	52.00	2149.00	2400	20221110	-43.00	945	20231102	44.76	1997	-31.50	20230309	945	44.76	20231102	2310	-40.78	20221115	945	44.76	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
111	20231113	110654	57	100.00	KONEX			N	N	N	N		N	1368	-1	5	-0.07	1368	1	0.97	1368	1368	1368	1574	1164	1369	1368.00	0.00	0	0	1611	1490	1255	1134	899	1372	1016	36	205	500	820	1	1	7291098	100	26.31	0.64	12	0.00	52.00	2149.00	2400	20221110	-43.00	945	20231102	44.76	1997	-31.50	20230309	945	44.76	20231102	2310	-40.78	20221115	945	44.76	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
112	20231113	100653	57	100.00	KONEX			N	N	N	N		N	1368	-1	5	-0.07	1368	1	0.97	1368	1368	1368	1574	1164	1369	1368.00	0.00	0	0	1611	1490	1255	1134	899	1372	1016	36	205	500	820	1	1	7291098	100	26.31	0.64	12	0.00	52.00	2149.00	2400	20221110	-43.00	945	20231102	44.76	1997	-31.50	20230309	945	44.76	20231102	2310	-40.78	20221115	945	44.76	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
113	20231113	090659	57	100.00	KONEX			N	N	N	N		N	1368	-1	5	-0.07	1368	1	0.97	1368	1368	1368	1574	1164	1369	1368.00	0.00	0	0	1611	1490	1255	1134	899	1372	1016	36	205	500	820	1	1	7291098	100	26.31	0.64	12	0.00	52.00	2149.00	2400	20221110	-43.00	945	20231102	44.76	1997	-31.50	20230309	945	44.76	20231102	2310	-40.78	20221115	945	44.76	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
114	20231110	160714	57	100.00	KONEX			N	N	N	N		N	1369	170	2	14.18	106045	103	3.57	1376	1376	1020	1378	1020	1199	1029.56	0.00	0	0	1441	1320	1177	1056	913	1248	984	36	179	500	710	1	1	7291098	100	26.33	0.64	12	0.00	52.00	2149.00	2400	20221110	-42.96	945	20231102	44.87	1997	-31.45	20230309	945	44.87	20231102	2400	-42.96	20221110	945	44.87	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
115	20231110	150709	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	3416	3	0.10	1376	1376	1020	1378	1020	1199	1138.67	0.00	0	0	1441	1320	1177	1056	913	1248	984	36	179	500	710	1	1	7291098	74	19.62	0.47	12	0.00	52.00	2149.00	2400	20221110	-57.50	945	20231102	7.94	1997	-48.92	20230309	945	7.94	20231102	2400	-57.50	20221110	945	7.94	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
116	20231110	140701	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	3416	3	0.10	1376	1376	1020	1378	1020	1199	1138.67	0.00	0	0	1441	1320	1177	1056	913	1248	984	36	179	500	710	1	1	7291098	74	19.62	0.47	12	0.00	52.00	2149.00	2400	20221110	-57.50	945	20231102	7.94	1997	-48.92	20230309	945	7.94	20231102	2400	-57.50	20221110	945	7.94	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
117	20231110	130703	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	3416	3	0.10	1376	1376	1020	1378	1020	1199	1138.67	0.00	0	0	1441	1320	1177	1056	913	1248	984	36	179	500	710	1	1	7291098	74	19.62	0.47	12	0.00	52.00	2149.00	2400	20221110	-57.50	945	20231102	7.94	1997	-48.92	20230309	945	7.94	20231102	2400	-57.50	20221110	945	7.94	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
118	20231110	120705	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	3416	3	0.10	1376	1376	1020	1378	1020	1199	1138.67	0.00	0	0	1441	1320	1177	1056	913	1248	984	36	179	500	710	1	1	7291098	74	19.62	0.47	12	0.00	52.00	2149.00	2400	20221110	-57.50	945	20231102	7.94	1997	-48.92	20230309	945	7.94	20231102	2400	-57.50	20221110	945	7.94	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
119	20231110	110656	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	3416	3	0.10	1376	1376	1020	1378	1020	1199	1138.67	0.00	0	0	1441	1320	1177	1056	913	1248	984	36	179	500	710	1	1	7291098	74	19.62	0.47	12	0.00	52.00	2149.00	2400	20221110	-57.50	945	20231102	7.94	1997	-48.92	20230309	945	7.94	20231102	2400	-57.50	20221110	945	7.94	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
120	20231110	100703	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	3416	3	0.10	1376	1376	1020	1378	1020	1199	1138.67	0.00	0	0	1441	1320	1177	1056	913	1248	984	36	179	500	710	1	1	7291098	74	19.62	0.47	12	0.00	52.00	2149.00	2400	20221110	-57.50	945	20231102	7.94	1997	-48.92	20230309	945	7.94	20231102	2400	-57.50	20221110	945	7.94	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
121	20231110	090651	57	100.00	KONEX			N	N	N	N		N	1376	177	2	14.76	1376	1	0.03	1376	1376	1376	1378	1020	1199	1376.00	0.00	0	0	1441	1320	1177	1056	913	1248	984	36	179	500	710	1	1	7291098	100	26.46	0.64	12	0.00	52.00	2149.00	2400	20221110	-42.67	945	20231102	45.61	1997	-31.10	20230309	945	45.61	20231102	2400	-42.67	20221110	945	45.61	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
122	20231109	160645	57	100.00	KONEX			N	N	N	N		N	1199	-17	5	-1.40	2986722	2886	0.00	1298	1298	1034	1398	1034	1216	1034.90	0.00	0	0	1216	1216	1216	1216	1216	1216	1216	36	182	500	720	1	1	7291098	87	23.06	0.56	12	0.04	52.00	2149.00	2400	20221110	-50.04	945	20231102	26.88	1997	-39.96	20230309	945	26.88	20231102	2400	-50.04	20221110	945	26.88	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
123	20231109	150645	57	100.00	KONEX			N	N	N	N		N	1292	76	2	6.25	2973533	2875	0.00	1298	1298	1034	1398	1034	1216	1034.27	0.00	0	0	1216	1216	1216	1216	1216	1216	1216	36	182	500	720	1	1	7291098	94	24.85	0.60	12	0.04	52.00	2149.00	2400	20221110	-46.17	945	20231102	36.72	1997	-35.30	20230309	945	36.72	20231102	2400	-46.17	20221110	945	36.72	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
124	20231109	140643	57	100.00	KONEX			N	N	N	N		N	1292	76	2	6.25	2973533	2875	0.00	1298	1298	1034	1398	1034	1216	1034.27	0.00	0	0	1216	1216	1216	1216	1216	1216	1216	36	182	500	720	1	1	7291098	94	24.85	0.60	12	0.04	52.00	2149.00	2400	20221110	-46.17	945	20231102	36.72	1997	-35.30	20230309	945	36.72	20231102	2400	-46.17	20221110	945	36.72	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
125	20231109	130646	57	100.00	KONEX			N	N	N	N		N	1292	76	2	6.25	2973533	2875	0.00	1298	1298	1034	1398	1034	1216	1034.27	0.00	0	0	1216	1216	1216	1216	1216	1216	1216	36	182	500	720	1	1	7291098	94	24.85	0.60	12	0.04	52.00	2149.00	2400	20221110	-46.17	945	20231102	36.72	1997	-35.30	20230309	945	36.72	20231102	2400	-46.17	20221110	945	36.72	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
126	20231109	120650	57	100.00	KONEX			N	N	N	N		N	1295	79	2	6.50	3627	3	0.00	1298	1298	1034	1398	1034	1216	1209.00	0.00	0	0	1216	1216	1216	1216	1216	1216	1216	36	182	500	720	1	1	7291098	94	24.90	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.04	945	20231102	37.04	1997	-35.15	20230309	945	37.04	20231102	2400	-46.04	20221110	945	37.04	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
127	20231109	110648	57	100.00	KONEX			N	N	N	N		N	1295	79	2	6.50	3627	3	0.00	1298	1298	1034	1398	1034	1216	1209.00	0.00	0	0	1216	1216	1216	1216	1216	1216	1216	36	182	500	720	1	1	7291098	94	24.90	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.04	945	20231102	37.04	1997	-35.15	20230309	945	37.04	20231102	2400	-46.04	20221110	945	37.04	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
128	20231109	100643	57	100.00	KONEX			N	N	N	N		N	1295	79	2	6.50	3627	3	0.00	1298	1298	1034	1398	1034	1216	1209.00	0.00	0	0	1216	1216	1216	1216	1216	1216	1216	36	182	500	720	1	1	7291098	94	24.90	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.04	945	20231102	37.04	1997	-35.15	20230309	945	37.04	20231102	2400	-46.04	20221110	945	37.04	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
129	20231109	090645	57	100.00	KONEX			N	N	N	N		N	1298	82	2	6.74	1298	1	0.00	1298	1298	1298	1398	1034	1216	1298.00	0.00	0	0	1216	1216	1216	1216	1216	1216	1216	36	182	500	720	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2400	20221110	-45.92	945	20231102	37.35	1997	-35.00	20230309	945	37.35	20231102	2400	-45.92	20221110	945	37.35	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
130	20231108	160639	57	100.00	KONEX			N	N	N	N		N	1216	-214	4	-14.97	0	0	0.00	0	0	0	1644	1216	1430	0.00	0.00	0	0	1676	1553	1327	1204	978	1614	1265	36	214	500	850	1	1	7291098	89	23.38	0.57	12	0.00	52.00	2149.00	2400	20221110	-49.33	945	20231102	28.68	1997	-39.11	20230309	945	28.68	20231102	2400	-49.33	20221110	945	28.68	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
131	20231108	150642	57	100.00	KONEX			N	N	N	N		N	1430	0	3	0.00	0	0	0.00	0	0	0	1644	1216	1430	0.00	0.00	0	0	1676	1553	1327	1204	978	1614	1265	36	214	500	850	1	1	7291098	104	27.50	0.67	12	0.00	52.00	2149.00	2400	20221110	-40.42	945	20231102	51.32	1997	-28.39	20230309	945	51.32	20231102	2400	-40.42	20221110	945	51.32	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
132	20231108	140639	57	100.00	KONEX			N	N	N	N		N	1430	0	3	0.00	0	0	0.00	0	0	0	1644	1216	1430	0.00	0.00	0	0	1676	1553	1327	1204	978	1614	1265	36	214	500	850	1	1	7291098	104	27.50	0.67	12	0.00	52.00	2149.00	2400	20221110	-40.42	945	20231102	51.32	1997	-28.39	20230309	945	51.32	20231102	2400	-40.42	20221110	945	51.32	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
133	20231108	130641	57	100.00	KONEX			N	N	N	N		N	1430	0	3	0.00	0	0	0.00	0	0	0	1644	1216	1430	0.00	0.00	0	0	1676	1553	1327	1204	978	1614	1265	36	214	500	850	1	1	7291098	104	27.50	0.67	12	0.00	52.00	2149.00	2400	20221110	-40.42	945	20231102	51.32	1997	-28.39	20230309	945	51.32	20231102	2400	-40.42	20221110	945	51.32	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
134	20231108	120634	57	100.00	KONEX			N	N	N	N		N	1430	0	3	0.00	0	0	0.00	0	0	0	1644	1216	1430	0.00	0.00	0	0	1676	1553	1327	1204	978	1614	1265	36	214	500	850	1	1	7291098	104	27.50	0.67	12	0.00	52.00	2149.00	2400	20221110	-40.42	945	20231102	51.32	1997	-28.39	20230309	945	51.32	20231102	2400	-40.42	20221110	945	51.32	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
135	20231108	110640	57	100.00	KONEX			N	N	N	N		N	1430	0	3	0.00	0	0	0.00	0	0	0	1644	1216	1430	0.00	0.00	0	0	1676	1553	1327	1204	978	1614	1265	36	214	500	850	1	1	7291098	104	27.50	0.67	12	0.00	52.00	2149.00	2400	20221110	-40.42	945	20231102	51.32	1997	-28.39	20230309	945	51.32	20231102	2400	-40.42	20221110	945	51.32	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
136	20231108	100641	57	100.00	KONEX			N	N	N	N		N	1430	0	3	0.00	0	0	0.00	0	0	0	1644	1216	1430	0.00	0.00	0	0	1676	1553	1327	1204	978	1614	1265	36	214	500	850	1	1	7291098	104	27.50	0.67	12	0.00	52.00	2149.00	2400	20221110	-40.42	945	20231102	51.32	1997	-28.39	20230309	945	51.32	20231102	2400	-40.42	20221110	945	51.32	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
137	20231108	090638	57	100.00	KONEX			N	N	N	N		N	1430	0	3	0.00	0	0	0.00	0	0	0	1644	1216	1430	0.00	0.00	0	0	1676	1553	1327	1204	978	1614	1265	36	214	500	850	1	1	7291098	104	27.50	0.67	12	0.00	52.00	2149.00	2400	20221110	-40.42	945	20231102	51.32	1997	-28.39	20230309	945	51.32	20231102	2400	-40.42	20221110	945	51.32	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
138	20231107	160640	57	100.00	KONEX			N	N	N	N		N	1430	135	2	10.42	190458	168	5.58	1295	1450	1101	1489	1101	1295	1133.68	0.00	0	0	1423	1358	1231	1166	1039	1295	1103	36	194	500	770	1	1	7291098	104	27.50	0.67	12	0.00	52.00	2149.00	2400	20221110	-40.42	945	20231102	51.32	1997	-28.39	20230309	945	51.32	20231102	2400	-40.42	20221110	945	51.32	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
139	20231107	150640	57	100.00	KONEX			N	N	N	N		N	1101	-194	4	-14.98	40179	36	1.20	1295	1450	1101	1489	1101	1295	1116.08	0.00	0	0	1423	1358	1231	1166	1039	1295	1103	36	194	500	770	1	1	7291098	80	21.17	0.51	12	0.00	52.00	2149.00	2400	20221110	-54.12	945	20231102	16.51	1997	-44.87	20230309	945	16.51	20231102	2400	-54.12	20221110	945	16.51	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
140	20231107	140644	57	100.00	KONEX			N	N	N	N		N	1101	-194	4	-14.98	40179	36	1.20	1295	1450	1101	1489	1101	1295	1116.08	0.00	0	0	1423	1358	1231	1166	1039	1295	1103	36	194	500	770	1	1	7291098	80	21.17	0.51	12	0.00	52.00	2149.00	2400	20221110	-54.12	945	20231102	16.51	1997	-44.87	20230309	945	16.51	20231102	2400	-54.12	20221110	945	16.51	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
141	20231107	130642	57	100.00	KONEX			N	N	N	N		N	1101	-194	4	-14.98	40179	36	1.20	1295	1450	1101	1489	1101	1295	1116.08	0.00	0	0	1423	1358	1231	1166	1039	1295	1103	36	194	500	770	1	1	7291098	80	21.17	0.51	12	0.00	52.00	2149.00	2400	20221110	-54.12	945	20231102	16.51	1997	-44.87	20230309	945	16.51	20231102	2400	-54.12	20221110	945	16.51	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
142	20231107	120637	57	100.00	KONEX			N	N	N	N		N	1101	-194	4	-14.98	40179	36	1.20	1295	1450	1101	1489	1101	1295	1116.08	0.00	0	0	1423	1358	1231	1166	1039	1295	1103	36	194	500	770	1	1	7291098	80	21.17	0.51	12	0.00	52.00	2149.00	2400	20221110	-54.12	945	20231102	16.51	1997	-44.87	20230309	945	16.51	20231102	2400	-54.12	20221110	945	16.51	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
143	20231107	110639	57	100.00	KONEX			N	N	N	N		N	1101	-194	4	-14.98	40179	36	1.20	1295	1450	1101	1489	1101	1295	1116.08	0.00	0	0	1423	1358	1231	1166	1039	1295	1103	36	194	500	770	1	1	7291098	80	21.17	0.51	12	0.00	52.00	2149.00	2400	20221110	-54.12	945	20231102	16.51	1997	-44.87	20230309	945	16.51	20231102	2400	-54.12	20221110	945	16.51	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
144	20231107	100646	57	100.00	KONEX			N	N	N	N		N	1450	155	2	11.97	2745	2	0.07	1295	1450	1295	1489	1101	1295	1372.50	0.00	0	0	1423	1358	1231	1166	1039	1295	1103	36	194	500	770	1	1	7291098	106	27.88	0.67	12	0.00	52.00	2149.00	2400	20221110	-39.58	945	20231102	53.44	1997	-27.39	20230309	945	53.44	20231102	2400	-39.58	20221110	945	53.44	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
145	20231107	090630	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	1295	1	0.03	1295	1295	1295	1489	1101	1295	1295.00	0.00	0	0	1423	1358	1231	1166	1039	1295	1103	36	194	500	770	1	1	7291098	94	24.90	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.04	945	20231102	37.04	1997	-35.15	20230309	945	37.04	20231102	2400	-46.04	20221110	945	37.04	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
146	20231106	160625	57	100.00	KONEX			N	N	N	N		N	1295	-3	5	-0.23	3326671	3010	259.93	1296	1296	1104	1492	1104	1298	1105.21	0.00	0	0	1540	1419	1198	1077	856	1308	966	36	194	500	770	1	1	7291098	94	24.90	0.60	12	0.04	52.00	2149.00	2400	20221110	-46.04	945	20231102	37.04	1997	-35.15	20230309	945	37.04	20231102	2400	-46.04	20221110	945	37.04	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
147	20231106	150627	57	100.00	KONEX			N	N	N	N		N	1104	-194	4	-14.95	2948019	2670	230.57	1296	1296	1104	1492	1104	1298	1104.13	0.00	0	0	1540	1419	1198	1077	856	1308	966	36	194	500	770	1	1	7291098	80	21.23	0.51	12	0.04	52.00	2149.00	2400	20221110	-54.00	945	20231102	16.83	1997	-44.72	20230309	945	16.83	20231102	2400	-54.00	20221110	945	16.83	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
148	20231106	140625	57	100.00	KONEX			N	N	N	N		N	1104	-194	4	-14.95	2948019	2670	230.57	1296	1296	1104	1492	1104	1298	1104.13	0.00	0	0	1540	1419	1198	1077	856	1308	966	36	194	500	770	1	1	7291098	80	21.23	0.51	12	0.04	52.00	2149.00	2400	20221110	-54.00	945	20231102	16.83	1997	-44.72	20230309	945	16.83	20231102	2400	-54.00	20221110	945	16.83	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
149	20231106	130632	57	100.00	KONEX			N	N	N	N		N	1104	-194	4	-14.95	2948019	2670	230.57	1296	1296	1104	1492	1104	1298	1104.13	0.00	0	0	1540	1419	1198	1077	856	1308	966	36	194	500	770	1	1	7291098	80	21.23	0.51	12	0.04	52.00	2149.00	2400	20221110	-54.00	945	20231102	16.83	1997	-44.72	20230309	945	16.83	20231102	2400	-54.00	20221110	945	16.83	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
150	20231106	120628	57	100.00	KONEX			N	N	N	N		N	1104	-194	4	-14.95	2948019	2670	230.57	1296	1296	1104	1492	1104	1298	1104.13	0.00	0	0	1540	1419	1198	1077	856	1308	966	36	194	500	770	1	1	7291098	80	21.23	0.51	12	0.04	52.00	2149.00	2400	20221110	-54.00	945	20231102	16.83	1997	-44.72	20230309	945	16.83	20231102	2400	-54.00	20221110	945	16.83	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
151	20231106	110628	57	100.00	KONEX			N	N	N	N		N	1104	-194	4	-14.95	1089840	987	85.23	1296	1296	1104	1492	1104	1298	1104.19	0.00	0	0	1540	1419	1198	1077	856	1308	966	36	194	500	770	1	1	7291098	80	21.23	0.51	12	0.01	52.00	2149.00	2400	20221110	-54.00	945	20231102	16.83	1997	-44.72	20230309	945	16.83	20231102	2400	-54.00	20221110	945	16.83	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
152	20231106	100606	57	100.00	KONEX			N	N	N	N		N	1104	-194	4	-14.95	23376	21	1.81	1296	1296	1104	1492	1104	1298	1113.14	0.00	0	0	1540	1419	1198	1077	856	1308	966	36	194	500	770	1	1	7291098	80	21.23	0.51	12	0.00	52.00	2149.00	2400	20221110	-54.00	945	20231102	16.83	1997	-44.72	20230309	945	16.83	20231102	2400	-54.00	20221110	945	16.83	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
153	20231106	090628	57	100.00	KONEX			N	N	N	N		N	1296	-2	5	-0.15	1296	1	0.09	1296	1296	1296	1492	1104	1298	1296.00	0.00	0	0	1540	1419	1198	1077	856	1308	966	36	194	500	770	1	1	7291098	94	24.92	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.00	945	20231102	37.14	1997	-35.10	20230309	945	37.14	20231102	2400	-46.00	20221110	945	37.14	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
154	20231103	160620	57	100.00	KONEX			N	N	N	N		N	1298	149	2	12.97	1141755	1158	1024.78	1319	1319	977	1321	977	1149	985.97	0.00	0	0	1417	1283	1114	980	811	1350	1047	36	172	500	680	1	1	7291098	95	24.96	0.60	12	0.02	52.00	2149.00	2400	20221110	-45.92	945	20231102	37.35	1997	-35.00	20230309	945	37.35	20231102	2400	-45.92	20221110	945	37.35	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
155	20231103	150618	57	100.00	KONEX			N	N	N	N		N	977	-172	4	-14.97	1043734	1058	936.28	1319	1319	977	1321	977	1149	986.52	0.00	0	0	1417	1283	1114	980	811	1350	1047	36	172	500	680	1	1	7291098	71	18.79	0.45	12	0.01	52.00	2149.00	2400	20221110	-59.29	945	20231102	3.39	1997	-51.08	20230309	945	3.39	20231102	2400	-59.29	20221110	945	3.39	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
156	20231103	140619	57	100.00	KONEX			N	N	N	N		N	977	-172	4	-14.97	1043734	1058	936.28	1319	1319	977	1321	977	1149	986.52	0.00	0	0	1417	1283	1114	980	811	1350	1047	36	172	500	680	1	1	7291098	71	18.79	0.45	12	0.01	52.00	2149.00	2400	20221110	-59.29	945	20231102	3.39	1997	-51.08	20230309	945	3.39	20231102	2400	-59.29	20221110	945	3.39	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
157	20231103	130619	57	100.00	KONEX			N	N	N	N		N	1300	151	2	13.14	745883	754	667.26	1319	1319	977	1321	977	1149	989.23	0.00	0	0	1417	1283	1114	980	811	1350	1047	36	172	500	680	1	1	7291098	95	25.00	0.60	12	0.01	52.00	2149.00	2400	20221110	-45.83	945	20231102	37.57	1997	-34.90	20230309	945	37.57	20231102	2400	-45.83	20221110	945	37.57	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
158	20231103	120619	57	100.00	KONEX			N	N	N	N		N	1099	-50	5	-4.35	100118	102	90.27	1319	1319	977	1321	977	1149	981.55	0.00	0	0	1417	1283	1114	980	811	1350	1047	36	172	500	680	1	1	7291098	80	21.13	0.51	12	0.00	52.00	2149.00	2400	20221110	-54.21	945	20231102	16.30	1997	-44.97	20230309	945	16.30	20231102	2400	-54.21	20221110	945	16.30	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
159	20231103	110623	57	100.00	KONEX			N	N	N	N		N	1099	-50	5	-4.35	100118	102	90.27	1319	1319	977	1321	977	1149	981.55	0.00	0	0	1417	1283	1114	980	811	1350	1047	36	172	500	680	1	1	7291098	80	21.13	0.51	12	0.00	52.00	2149.00	2400	20221110	-54.21	945	20231102	16.30	1997	-44.97	20230309	945	16.30	20231102	2400	-54.21	20221110	945	16.30	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
160	20231103	100610	57	100.00	KONEX			N	N	N	N		N	977	-172	4	-14.97	8158	8	7.08	1319	1319	977	1321	977	1149	1019.75	0.00	0	0	1417	1283	1114	980	811	1350	1047	36	172	500	680	1	1	7291098	71	18.79	0.45	12	0.00	52.00	2149.00	2400	20221110	-59.29	945	20231102	3.39	1997	-51.08	20230309	945	3.39	20231102	2400	-59.29	20221110	945	3.39	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
161	20231103	090614	57	100.00	KONEX			N	N	N	N		N	1319	170	2	14.80	1319	1	0.88	1319	1319	1319	1321	977	1149	1319.00	0.00	0	0	1417	1283	1114	980	811	1350	1047	36	172	500	680	1	1	7291098	96	25.37	0.61	12	0.00	52.00	2149.00	2400	20221110	-45.04	945	20231102	39.58	1997	-33.95	20230309	945	39.58	20231102	2400	-45.04	20221110	945	39.58	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
162	20231102	160614	57	100.00	KONEX	신저가		N	N	N	N		N	1149	38	2	3.42	109136	113	807.14	1111	1248	945	1277	945	1111	965.81	0.00	0	0	1111	1111	1111	1111	1111	1111	1111	36	166	500	660	1	1	7291098	84	22.10	0.53	12	0.00	52.00	2149.00	2400	20221110	-52.12	945	20231102	21.59	1997	-42.46	20230309	945	21.59	20231102	2400	-52.12	20221110	945	21.59	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
163	20231102	150620	57	100.00	KONEX	신저가		N	N	N	N		N	1149	38	2	3.42	109136	113	807.14	1111	1248	945	1277	945	1111	965.81	0.00	0	0	1111	1111	1111	1111	1111	1111	1111	36	166	500	660	1	1	7291098	84	22.10	0.53	12	0.00	52.00	2149.00	2400	20221110	-52.12	945	20231102	21.59	1997	-42.46	20230309	945	21.59	20231102	2400	-52.12	20221110	945	21.59	20231102	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
164	20231102	140609	57	100.00	KONEX			N	N	N	N		N	1248	137	2	12.33	13469	12	85.71	1111	1248	1111	1277	945	1111	1122.42	0.00	0	0	1111	1111	1111	1111	1111	1111	1111	36	166	500	660	1	1	7291098	91	24.00	0.58	12	0.00	52.00	2149.00	2400	20221110	-48.00	969	20230510	28.79	1997	-37.51	20230309	969	28.79	20230510	2400	-48.00	20221110	969	28.79	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
165	20231102	130615	57	100.00	KONEX			N	N	N	N		N	1248	137	2	12.33	13469	12	85.71	1111	1248	1111	1277	945	1111	1122.42	0.00	0	0	1111	1111	1111	1111	1111	1111	1111	36	166	500	660	1	1	7291098	91	24.00	0.58	12	0.00	52.00	2149.00	2400	20221110	-48.00	969	20230510	28.79	1997	-37.51	20230309	969	28.79	20230510	2400	-48.00	20221110	969	28.79	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
166	20231102	120611	57	100.00	KONEX			N	N	N	N		N	1248	137	2	12.33	13469	12	85.71	1111	1248	1111	1277	945	1111	1122.42	0.00	0	0	1111	1111	1111	1111	1111	1111	1111	36	166	500	660	1	1	7291098	91	24.00	0.58	12	0.00	52.00	2149.00	2400	20221110	-48.00	969	20230510	28.79	1997	-37.51	20230309	969	28.79	20230510	2400	-48.00	20221110	969	28.79	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
167	20231102	110612	57	100.00	KONEX			N	N	N	N		N	1248	137	2	12.33	13469	12	85.71	1111	1248	1111	1277	945	1111	1122.42	0.00	0	0	1111	1111	1111	1111	1111	1111	1111	36	166	500	660	1	1	7291098	91	24.00	0.58	12	0.00	52.00	2149.00	2400	20221110	-48.00	969	20230510	28.79	1997	-37.51	20230309	969	28.79	20230510	2400	-48.00	20221110	969	28.79	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
168	20231102	100613	57	100.00	KONEX			N	N	N	N		N	1248	137	2	12.33	13469	12	85.71	1111	1248	1111	1277	945	1111	1122.42	0.00	0	0	1111	1111	1111	1111	1111	1111	1111	36	166	500	660	1	1	7291098	91	24.00	0.58	12	0.00	52.00	2149.00	2400	20221110	-48.00	969	20230510	28.79	1997	-37.51	20230309	969	28.79	20230510	2400	-48.00	20221110	969	28.79	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
169	20231102	090617	57	100.00	KONEX			N	N	N	N		N	1111	0	3	0.00	0	0	0.00	0	0	0	1277	945	1111	0.00	0.00	0	0	1111	1111	1111	1111	1111	1111	1111	36	166	500	660	1	1	7291098	81	21.37	0.52	12	0.00	52.00	2149.00	2400	20221110	-53.71	969	20230510	14.65	1997	-44.37	20230309	969	14.65	20230510	2400	-53.71	20221110	969	14.65	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
170	20231101	160609	57	100.00	KONEX			N	N	N	N		N	1111	-196	4	-15.00	15554	14	1.27	1111	1111	1111	1503	1111	1307	1111.00	0.00	0	0	1528	1417	1196	1085	864	1473	1141	36	196	500	780	1	1	7291098	81	21.37	0.52	12	0.00	52.00	2149.00	2400	20221110	-53.71	969	20230510	14.65	1997	-44.37	20230309	969	14.65	20230510	2400	-53.71	20221110	969	14.65	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
171	20231101	150611	57	100.00	KONEX			N	N	N	N		N	1111	-196	4	-15.00	15554	14	1.27	1111	1111	1111	1503	1111	1307	1111.00	0.00	0	0	1528	1417	1196	1085	864	1473	1141	36	196	500	780	1	1	7291098	81	21.37	0.52	12	0.00	52.00	2149.00	2400	20221110	-53.71	969	20230510	14.65	1997	-44.37	20230309	969	14.65	20230510	2400	-53.71	20221110	969	14.65	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
172	20231101	140605	57	100.00	KONEX			N	N	N	N		N	1111	-196	4	-15.00	15554	14	1.27	1111	1111	1111	1503	1111	1307	1111.00	0.00	0	0	1528	1417	1196	1085	864	1473	1141	36	196	500	780	1	1	7291098	81	21.37	0.52	12	0.00	52.00	2149.00	2400	20221110	-53.71	969	20230510	14.65	1997	-44.37	20230309	969	14.65	20230510	2400	-53.71	20221110	969	14.65	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
173	20231101	130610	57	100.00	KONEX			N	N	N	N		N	1111	-196	4	-15.00	15554	14	1.27	1111	1111	1111	1503	1111	1307	1111.00	0.00	0	0	1528	1417	1196	1085	864	1473	1141	36	196	500	780	1	1	7291098	81	21.37	0.52	12	0.00	52.00	2149.00	2400	20221110	-53.71	969	20230510	14.65	1997	-44.37	20230309	969	14.65	20230510	2400	-53.71	20221110	969	14.65	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
174	20231101	120624	57	100.00	KONEX			N	N	N	N		N	1111	-196	4	-15.00	15554	14	1.27	1111	1111	1111	1503	1111	1307	1111.00	0.00	0	0	1528	1417	1196	1085	864	1473	1141	36	196	500	780	1	1	7291098	81	21.37	0.52	12	0.00	52.00	2149.00	2400	20221110	-53.71	969	20230510	14.65	1997	-44.37	20230309	969	14.65	20230510	2400	-53.71	20221110	969	14.65	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
175	20231101	110627	57	100.00	KONEX			N	N	N	N		N	1111	-196	4	-15.00	15554	14	1.27	1111	1111	1111	1503	1111	1307	1111.00	0.00	0	0	1528	1417	1196	1085	864	1473	1141	36	196	500	780	1	1	7291098	81	21.37	0.52	12	0.00	52.00	2149.00	2400	20221110	-53.71	969	20230510	14.65	1997	-44.37	20230309	969	14.65	20230510	2400	-53.71	20221110	969	14.65	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
176	20231101	100619	57	100.00	KONEX			N	N	N	N		N	1111	-196	4	-15.00	12221	11	1.00	1111	1111	1111	1503	1111	1307	1111.00	0.00	0	0	1528	1417	1196	1085	864	1473	1141	36	196	500	780	1	1	7291098	81	21.37	0.52	12	0.00	52.00	2149.00	2400	20221110	-53.71	969	20230510	14.65	1997	-44.37	20230309	969	14.65	20230510	2400	-53.71	20221110	969	14.65	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
177	20231101	090619	57	100.00	KONEX			N	N	N	N		N	1307	0	3	0.00	0	0	0.00	0	0	0	1503	1111	1307	0.00	0.00	0	0	1528	1417	1196	1085	864	1473	1141	36	196	500	780	1	1	7291098	95	25.13	0.61	12	0.00	52.00	2149.00	2400	20221110	-45.54	969	20230510	34.88	1997	-34.55	20230309	969	34.88	20230510	2400	-45.54	20221110	969	34.88	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N