KissMeData/217950/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	161029	57	100.00	KONEX			N	N	N	N		N	21000	600	2	2.94	12375100	609	621.43	21350	21350	19090	23450	17350	20400	20320.36	0.00	0	0	20433	20416	20383	20366	20333	20425	20375	20	3050	500	12640	50	1	4064391	854	11.46	3.86	12	0.01	1832.00	5446.00	29950	20230707	-29.88	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	29950	-29.88	20230707	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
3	20231130	151028	57	100.00	KONEX			N	N	N	N		N	20500	100	2	0.49	10380100	514	524.49	21350	21350	19090	23450	17350	20400	20194.75	0.00	0	0	20433	20416	20383	20366	20333	20425	20375	20	3050	500	12640	50	1	4064391	833	11.19	3.76	12	0.01	1832.00	5446.00	29950	20230707	-31.55	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	29950	-31.55	20230707	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
4	20231130	141024	57	100.00	KONEX			N	N	N	N		N	20150	-250	5	-1.23	2949050	149	152.04	21350	21350	19090	23450	17350	20400	19792.28	0.00	0	0	20433	20416	20383	20366	20333	20425	20375	20	3050	500	12640	50	1	4064391	819	11.00	3.70	12	0.00	1832.00	5446.00	29950	20230707	-32.72	19020	20230601	5.94	29950	-32.72	20230707	19020	5.94	20230601	29950	-32.72	20230707	19020	5.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
5	20231130	131024	57	100.00	KONEX			N	N	N	N		N	20000	-400	5	-1.96	2526250	128	130.61	21350	21350	19090	23450	17350	20400	19736.33	0.00	0	0	20433	20416	20383	20366	20333	20425	20375	20	3050	500	12640	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
6	20231130	121036	57	100.00	KONEX			N	N	N	N		N	20200	-200	5	-0.98	2486200	126	128.57	21350	21350	19090	23450	17350	20400	19731.75	0.00	0	0	20433	20416	20383	20366	20333	20425	20375	20	3050	500	12640	50	1	4064391	821	11.03	3.71	12	0.00	1832.00	5446.00	29950	20230707	-32.55	19020	20230601	6.20	29950	-32.55	20230707	19020	6.20	20230601	29950	-32.55	20230707	19020	6.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
7	20231130	111032	57	100.00	KONEX			N	N	N	N		N	20050	-350	5	-1.72	2223600	113	115.31	21350	21350	19090	23450	17350	20400	19677.88	0.00	0	0	20433	20416	20383	20366	20333	20425	20375	20	3050	500	12640	50	1	4064391	815	10.94	3.68	12	0.00	1832.00	5446.00	29950	20230707	-33.06	19020	20230601	5.42	29950	-33.06	20230707	19020	5.42	20230601	29950	-33.06	20230707	19020	5.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
8	20231130	101025	57	100.00	KONEX			N	N	N	N		N	20000	-400	5	-1.96	2203550	112	114.29	21350	21350	19090	23450	17350	20400	19674.55	0.00	0	0	20433	20416	20383	20366	20333	20425	20375	20	3050	500	12640	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
9	20231130	091024	57	100.00	KONEX			N	N	N	N		N	20400	0	3	0.00	0	0	0.00	0	0	0	23450	17350	20400	0.00	0.00	0	0	20433	20416	20383	20366	20333	20425	20375	20	3050	500	12640	50	1	4064391	829	11.14	3.75	12	0.00	1832.00	5446.00	29950	20230707	-31.89	19020	20230601	7.26	29950	-31.89	20230707	19020	7.26	20230601	29950	-31.89	20230707	19020	7.26	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
10	20231129	161021	57	100.00	KONEX			N	N	N	N		N	20400	0	3	0.00	1999150	98	9.56	20400	20400	20350	23450	17350	20400	20399.49	0.00	0	0	20733	20566	20483	20316	20233	20525	20275	20	3050	500	12640	50	1	4064391	829	11.14	3.75	12	0.00	1832.00	5446.00	32000	20221125	-36.25	19020	20230601	7.26	29950	-31.89	20230707	19020	7.26	20230601	29950	-31.89	20230707	19020	7.26	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
11	20231129	151030	57	100.00	KONEX			N	N	N	N		N	20400	0	3	0.00	81550	4	0.39	20400	20400	20350	23450	17350	20400	20387.50	0.00	0	0	20733	20566	20483	20316	20233	20525	20275	20	3050	500	12640	50	1	4064391	829	11.14	3.75	12	0.00	1832.00	5446.00	32000	20221125	-36.25	19020	20230601	7.26	29950	-31.89	20230707	19020	7.26	20230601	29950	-31.89	20230707	19020	7.26	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
12	20231129	141023	57	100.00	KONEX			N	N	N	N		N	20400	0	3	0.00	40800	2	0.20	20400	20400	20400	23450	17350	20400	20400.00	0.00	0	0	20733	20566	20483	20316	20233	20525	20275	20	3050	500	12640	50	1	4064391	829	11.14	3.75	12	0.00	1832.00	5446.00	32000	20221125	-36.25	19020	20230601	7.26	29950	-31.89	20230707	19020	7.26	20230601	29950	-31.89	20230707	19020	7.26	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
13	20231129	131023	57	100.00	KONEX			N	N	N	N		N	20400	0	3	0.00	40800	2	0.20	20400	20400	20400	23450	17350	20400	20400.00	0.00	0	0	20733	20566	20483	20316	20233	20525	20275	20	3050	500	12640	50	1	4064391	829	11.14	3.75	12	0.00	1832.00	5446.00	32000	20221125	-36.25	19020	20230601	7.26	29950	-31.89	20230707	19020	7.26	20230601	29950	-31.89	20230707	19020	7.26	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
14	20231129	121026	57	100.00	KONEX			N	N	N	N		N	20400	0	3	0.00	40800	2	0.20	20400	20400	20400	23450	17350	20400	20400.00	0.00	0	0	20733	20566	20483	20316	20233	20525	20275	20	3050	500	12640	50	1	4064391	829	11.14	3.75	12	0.00	1832.00	5446.00	32000	20221125	-36.25	19020	20230601	7.26	29950	-31.89	20230707	19020	7.26	20230601	29950	-31.89	20230707	19020	7.26	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
15	20231129	111025	57	100.00	KONEX			N	N	N	N		N	20400	0	3	0.00	40800	2	0.20	20400	20400	20400	23450	17350	20400	20400.00	0.00	0	0	20733	20566	20483	20316	20233	20525	20275	20	3050	500	12640	50	1	4064391	829	11.14	3.75	12	0.00	1832.00	5446.00	32000	20221125	-36.25	19020	20230601	7.26	29950	-31.89	20230707	19020	7.26	20230601	29950	-31.89	20230707	19020	7.26	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
16	20231129	101023	57	100.00	KONEX			N	N	N	N		N	20400	0	3	0.00	0	0	0.00	0	0	0	23450	17350	20400	0.00	0.00	0	0	20733	20566	20483	20316	20233	20525	20275	20	3050	500	12640	50	1	4064391	829	11.14	3.75	12	0.00	1832.00	5446.00	32000	20221125	-36.25	19020	20230601	7.26	29950	-31.89	20230707	19020	7.26	20230601	29950	-31.89	20230707	19020	7.26	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
17	20231129	091019	57	100.00	KONEX			N	N	N	N		N	20400	0	3	0.00	0	0	0.00	0	0	0	23450	17350	20400	0.00	0.00	0	0	20733	20566	20483	20316	20233	20525	20275	20	3050	500	12640	50	1	4064391	829	11.14	3.75	12	0.00	1832.00	5446.00	32000	20221125	-36.25	19020	20230601	7.26	29950	-31.89	20230707	19020	7.26	20230601	29950	-31.89	20230707	19020	7.26	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
18	20231128	161019	57	100.00	KONEX			N	N	N	N		N	20400	-300	5	-1.45	21160750	1025	697.28	20650	20650	20400	23800	17600	20700	20644.63	0.00	0	0	20766	20732	20716	20682	20666	20725	20675	20	3100	500	12830	50	1	4064391	829	11.14	3.75	12	0.03	1832.00	5446.00	32000	20221125	-36.25	19020	20230601	7.26	29950	-31.89	20230707	19020	7.26	20230601	29950	-31.89	20230707	19020	7.26	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
19	20231128	150912	57	100.00	KONEX			N	N	N	N		N	20400	-300	5	-1.45	20752750	1005	683.67	20650	20650	20400	23800	17600	20700	20649.50	0.00	0	0	20766	20732	20716	20682	20666	20725	20675	20	3100	500	12830	50	1	4064391	829	11.14	3.75	12	0.02	1832.00	5446.00	32000	20221125	-36.25	19020	20230601	7.26	29950	-31.89	20230707	19020	7.26	20230601	29950	-31.89	20230707	19020	7.26	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
20	20231128	141019	57	100.00	KONEX			N	N	N	N		N	20400	-300	5	-1.45	20752750	1005	683.67	20650	20650	20400	23800	17600	20700	20649.50	0.00	0	0	20766	20732	20716	20682	20666	20725	20675	20	3100	500	12830	50	1	4064391	829	11.14	3.75	12	0.02	1832.00	5446.00	32000	20221125	-36.25	19020	20230601	7.26	29950	-31.89	20230707	19020	7.26	20230601	29950	-31.89	20230707	19020	7.26	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
21	20231128	131012	57	100.00	KONEX			N	N	N	N		N	20400	-300	5	-1.45	20752750	1005	683.67	20650	20650	20400	23800	17600	20700	20649.50	0.00	0	0	20766	20732	20716	20682	20666	20725	20675	20	3100	500	12830	50	1	4064391	829	11.14	3.75	12	0.02	1832.00	5446.00	32000	20221125	-36.25	19020	20230601	7.26	29950	-31.89	20230707	19020	7.26	20230601	29950	-31.89	20230707	19020	7.26	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
22	20231128	121019	57	100.00	KONEX			N	N	N	N		N	20400	-300	5	-1.45	20752750	1005	683.67	20650	20650	20400	23800	17600	20700	20649.50	0.00	0	0	20766	20732	20716	20682	20666	20725	20675	20	3100	500	12830	50	1	4064391	829	11.14	3.75	12	0.02	1832.00	5446.00	32000	20221125	-36.25	19020	20230601	7.26	29950	-31.89	20230707	19020	7.26	20230601	29950	-31.89	20230707	19020	7.26	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
23	20231128	111019	57	100.00	KONEX			N	N	N	N		N	20650	-50	5	-0.24	20650000	1000	680.27	20650	20650	20650	23800	17600	20700	20650.00	0.00	0	0	20766	20732	20716	20682	20666	20725	20675	20	3100	500	12830	50	1	4064391	839	11.27	3.79	12	0.02	1832.00	5446.00	32000	20221125	-35.47	19020	20230601	8.57	29950	-31.05	20230707	19020	8.57	20230601	29950	-31.05	20230707	19020	8.57	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
24	20231128	101014	57	100.00	KONEX			N	N	N	N		N	20650	-50	5	-0.24	20650000	1000	680.27	20650	20650	20650	23800	17600	20700	20650.00	0.00	0	0	20766	20732	20716	20682	20666	20725	20675	20	3100	500	12830	50	1	4064391	839	11.27	3.79	12	0.02	1832.00	5446.00	32000	20221125	-35.47	19020	20230601	8.57	29950	-31.05	20230707	19020	8.57	20230601	29950	-31.05	20230707	19020	8.57	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
25	20231128	091016	57	100.00	KONEX			N	N	N	N		N	20700	0	3	0.00	0	0	0.00	0	0	0	23800	17600	20700	0.00	0.00	0	0	20766	20732	20716	20682	20666	20725	20675	20	3100	500	12830	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	29950	-30.88	20230707	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
26	20231127	161008	57	100.00	KONEX			N	N	N	N		N	20700	-50	5	-0.24	3044850	147	2.15	20700	20750	20700	23850	17650	20750	20713.27	0.00	0	0	22216	21482	20766	20032	19316	21850	20400	20	3100	500	12860	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	29950	-30.88	20230707	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
27	20231127	151018	57	100.00	KONEX			N	N	N	N		N	20700	-50	5	-0.24	2879250	139	2.04	20700	20750	20700	23850	17650	20750	20714.03	0.00	0	0	22216	21482	20766	20032	19316	21850	20400	20	3100	500	12860	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	29950	-30.88	20230707	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
28	20231127	141016	57	100.00	KONEX			N	N	N	N		N	20700	-50	5	-0.24	2879250	139	2.04	20700	20750	20700	23850	17650	20750	20714.03	0.00	0	0	22216	21482	20766	20032	19316	21850	20400	20	3100	500	12860	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	29950	-30.88	20230707	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
29	20231127	131019	57	100.00	KONEX			N	N	N	N		N	20750	0	3	0.00	1844250	89	1.30	20700	20750	20700	23850	17650	20750	20721.91	0.00	0	0	22216	21482	20766	20032	19316	21850	20400	20	3100	500	12860	50	1	4064391	843	11.33	3.81	12	0.00	1832.00	5446.00	32000	20221125	-35.16	19020	20230601	9.10	29950	-30.72	20230707	19020	9.10	20230601	29950	-30.72	20230707	19020	9.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
30	20231127	121023	57	100.00	KONEX			N	N	N	N		N	20750	0	3	0.00	1844250	89	1.30	20700	20750	20700	23850	17650	20750	20721.91	0.00	0	0	22216	21482	20766	20032	19316	21850	20400	20	3100	500	12860	50	1	4064391	843	11.33	3.81	12	0.00	1832.00	5446.00	32000	20221125	-35.16	19020	20230601	9.10	29950	-30.72	20230707	19020	9.10	20230601	29950	-30.72	20230707	19020	9.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
31	20231127	111005	57	100.00	KONEX			N	N	N	N		N	20750	0	3	0.00	1844250	89	1.30	20700	20750	20700	23850	17650	20750	20721.91	0.00	0	0	22216	21482	20766	20032	19316	21850	20400	20	3100	500	12860	50	1	4064391	843	11.33	3.81	12	0.00	1832.00	5446.00	32000	20221125	-35.16	19020	20230601	9.10	29950	-30.72	20230707	19020	9.10	20230601	29950	-30.72	20230707	19020	9.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
32	20231127	101004	57	100.00	KONEX			N	N	N	N		N	20750	0	3	0.00	1844250	89	1.30	20700	20750	20700	23850	17650	20750	20721.91	0.00	0	0	22216	21482	20766	20032	19316	21850	20400	20	3100	500	12860	50	1	4064391	843	11.33	3.81	12	0.00	1832.00	5446.00	32000	20221125	-35.16	19020	20230601	9.10	29950	-30.72	20230707	19020	9.10	20230601	29950	-30.72	20230707	19020	9.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
33	20231127	091008	57	100.00	KONEX			N	N	N	N		N	20750	0	3	0.00	0	0	0.00	0	0	0	23850	17650	20750	0.00	0.00	0	0	22216	21482	20766	20032	19316	21850	20400	20	3100	500	12860	50	1	4064391	843	11.33	3.81	12	0.00	1832.00	5446.00	32000	20221125	-35.16	19020	20230601	9.10	29950	-30.72	20230707	19020	9.10	20230601	29950	-30.72	20230707	19020	9.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
34	20231124	161000	57	100.00	KONEX			N	N	N	N		N	20750	-50	5	-0.24	141819900	6826	1227.70	20050	21500	20050	23900	17700	20800	20776.43	0.00	0	0	20933	20866	20733	20666	20533	20900	20700	20	3100	500	12890	50	1	4064391	843	11.33	3.81	12	0.17	1832.00	5446.00	32000	20221125	-35.16	19020	20230601	9.10	29950	-30.72	20230707	19020	9.10	20230601	32000	-35.16	20221125	19020	9.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
35	20231124	151009	57	100.00	KONEX			N	N	N	N		N	20750	-50	5	-0.24	141819900	6826	1227.70	20050	21500	20050	23900	17700	20800	20776.43	0.00	0	0	20933	20866	20733	20666	20533	20900	20700	20	3100	500	12890	50	1	4064391	843	11.33	3.81	12	0.17	1832.00	5446.00	32000	20221125	-35.16	19020	20230601	9.10	29950	-30.72	20230707	19020	9.10	20230601	32000	-35.16	20221125	19020	9.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
36	20231124	141008	57	100.00	KONEX			N	N	N	N		N	20750	-50	5	-0.24	141799150	6825	1227.52	20050	21500	20050	23900	17700	20800	20776.43	0.00	0	0	20933	20866	20733	20666	20533	20900	20700	20	3100	500	12890	50	1	4064391	843	11.33	3.81	12	0.17	1832.00	5446.00	32000	20221125	-35.16	19020	20230601	9.10	29950	-30.72	20230707	19020	9.10	20230601	32000	-35.16	20221125	19020	9.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
37	20231124	131003	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	89674650	4319	776.80	20050	21500	20050	23900	17700	20800	20762.83	0.00	0	0	20933	20866	20733	20666	20533	20900	20700	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.11	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
38	20231124	121011	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	89674650	4319	776.80	20050	21500	20050	23900	17700	20800	20762.83	0.00	0	0	20933	20866	20733	20666	20533	20900	20700	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.11	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
39	20231124	111007	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	66754550	3217	578.60	20050	21500	20050	23900	17700	20800	20750.56	0.00	0	0	20933	20866	20733	20666	20533	20900	20700	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.08	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
40	20231124	101008	57	100.00	KONEX			N	N	N	N		N	21500	700	2	3.37	4252050	212	38.13	20050	21500	20050	23900	17700	20800	20056.84	0.00	0	0	20933	20866	20733	20666	20533	20900	20700	20	3100	500	12890	50	1	4064391	874	11.74	3.95	12	0.01	1832.00	5446.00	32000	20221125	-32.81	19020	20230601	13.04	29950	-28.21	20230707	19020	13.04	20230601	32000	-32.81	20221125	19020	13.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
41	20231124	091003	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	0	0	0.00	0	0	0	23900	17700	20800	0.00	0.00	0	0	20933	20866	20733	20666	20533	20900	20700	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
42	20231123	160951	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	11546650	556	455.74	20750	20800	20600	23900	17700	20800	20767.36	0.00	0	0	21033	20916	20683	20566	20333	20975	20625	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.01	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
43	20231123	151024	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	11546650	556	455.74	20750	20800	20600	23900	17700	20800	20767.36	0.00	0	0	21033	20916	20683	20566	20333	20975	20625	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.01	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
44	20231123	141024	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	11546650	556	455.74	20750	20800	20600	23900	17700	20800	20767.36	0.00	0	0	21033	20916	20683	20566	20333	20975	20625	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.01	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
45	20231123	131023	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	11546650	556	455.74	20750	20800	20600	23900	17700	20800	20767.36	0.00	0	0	21033	20916	20683	20566	20333	20975	20625	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.01	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
46	20231123	121006	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	11546650	556	455.74	20750	20800	20600	23900	17700	20800	20767.36	0.00	0	0	21033	20916	20683	20566	20333	20975	20625	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.01	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
47	20231123	111033	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	11546650	556	455.74	20750	20800	20600	23900	17700	20800	20767.36	0.00	0	0	21033	20916	20683	20566	20333	20975	20625	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.01	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
48	20231123	101008	57	100.00	KONEX			N	N	N	N		N	20750	-50	5	-0.24	477750	23	18.85	20750	20800	20750	23900	17700	20800	20771.74	0.00	0	0	21033	20916	20683	20566	20333	20975	20625	20	3100	500	12890	50	1	4064391	843	11.33	3.81	12	0.00	1832.00	5446.00	32000	20221125	-35.16	19020	20230601	9.10	29950	-30.72	20230707	19020	9.10	20230601	32000	-35.16	20221125	19020	9.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
49	20231123	091006	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	0	0	0.00	0	0	0	23900	17700	20800	0.00	0.00	0	0	21033	20916	20683	20566	20333	20975	20625	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
50	20231122	160928	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	2536900	122	108.93	20800	20800	20450	23900	17700	20800	20794.26	0.00	0	0	20866	20832	20816	20782	20766	20825	20775	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
51	20231122	150947	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	2536900	122	108.93	20800	20800	20450	23900	17700	20800	20794.26	0.00	0	0	20866	20832	20816	20782	20766	20825	20775	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
52	20231122	140939	57	100.00	KONEX			N	N	N	N		N	20450	-350	5	-1.68	2120900	102	91.07	20800	20800	20450	23900	17700	20800	20793.14	0.00	0	0	20866	20832	20816	20782	20766	20825	20775	20	3100	500	12890	50	1	4064391	831	11.16	3.76	12	0.00	1832.00	5446.00	32000	20221125	-36.09	19020	20230601	7.52	29950	-31.72	20230707	19020	7.52	20230601	32000	-36.09	20221125	19020	7.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
53	20231122	131014	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	2080000	100	89.29	20800	20800	20800	23900	17700	20800	20800.00	0.00	0	0	20866	20832	20816	20782	20766	20825	20775	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
54	20231122	121018	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	2080000	100	89.29	20800	20800	20800	23900	17700	20800	20800.00	0.00	0	0	20866	20832	20816	20782	20766	20825	20775	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
55	20231122	111102	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	2080000	100	89.29	20800	20800	20800	23900	17700	20800	20800.00	0.00	0	0	20866	20832	20816	20782	20766	20825	20775	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
56	20231122	101028	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	2080000	100	89.29	20800	20800	20800	23900	17700	20800	20800.00	0.00	0	0	20866	20832	20816	20782	20766	20825	20775	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
57	20231122	090936	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	0	0	0.00	0	0	0	23900	17700	20800	0.00	0.00	0	0	20866	20832	20816	20782	20766	20825	20775	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
58	20231121	160942	57	100.00	KONEX			N	N	N	N		N	20800	-50	5	-0.24	2330900	112	5.32	20850	20850	20800	23950	17750	20850	20811.61	0.00	0	0	22016	21432	21016	20432	20016	21225	20225	20	3100	500	12920	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
59	20231121	150945	57	100.00	KONEX			N	N	N	N		N	20800	-50	5	-0.24	2330900	112	5.32	20850	20850	20800	23950	17750	20850	20811.61	0.00	0	0	22016	21432	21016	20432	20016	21225	20225	20	3100	500	12920	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
60	20231121	140930	57	100.00	KONEX			N	N	N	N		N	20800	-50	5	-0.24	2330900	112	5.32	20850	20850	20800	23950	17750	20850	20811.61	0.00	0	0	22016	21432	21016	20432	20016	21225	20225	20	3100	500	12920	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
61	20231121	130923	57	100.00	KONEX			N	N	N	N		N	20800	-50	5	-0.24	2330900	112	5.32	20850	20850	20800	23950	17750	20850	20811.61	0.00	0	0	22016	21432	21016	20432	20016	21225	20225	20	3100	500	12920	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
62	20231121	120924	57	100.00	KONEX			N	N	N	N		N	20800	-50	5	-0.24	2330900	112	5.32	20850	20850	20800	23950	17750	20850	20811.61	0.00	0	0	22016	21432	21016	20432	20016	21225	20225	20	3100	500	12920	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
63	20231121	110919	57	100.00	KONEX			N	N	N	N		N	20850	0	3	0.00	333600	16	0.76	20850	20850	20850	23950	17750	20850	20850.00	0.00	0	0	22016	21432	21016	20432	20016	21225	20225	20	3100	500	12920	50	1	4064391	847	11.38	3.83	12	0.00	1832.00	5446.00	32000	20221125	-34.84	19020	20230601	9.62	29950	-30.38	20230707	19020	9.62	20230601	32000	-34.84	20221125	19020	9.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
64	20231121	100856	57	100.00	KONEX			N	N	N	N		N	20850	0	3	0.00	271050	13	0.62	20850	20850	20850	23950	17750	20850	20850.00	0.00	0	0	22016	21432	21016	20432	20016	21225	20225	20	3100	500	12920	50	1	4064391	847	11.38	3.83	12	0.00	1832.00	5446.00	32000	20221125	-34.84	19020	20230601	9.62	29950	-30.38	20230707	19020	9.62	20230601	32000	-34.84	20221125	19020	9.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
65	20231121	090911	57	100.00	KONEX			N	N	N	N		N	20850	0	3	0.00	0	0	0.00	0	0	0	23950	17750	20850	0.00	0.00	0	0	22016	21432	21016	20432	20016	21225	20225	20	3100	500	12920	50	1	4064391	847	11.38	3.83	12	0.00	1832.00	5446.00	32000	20221125	-34.84	19020	20230601	9.62	29950	-30.38	20230707	19020	9.62	20230601	32000	-34.84	20221125	19020	9.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
66	20231120	160917	57	100.00	KONEX			N	N	N	N		N	20850	-50	5	-0.24	44213550	2107	684.09	21400	21600	20600	24000	17800	20900	20984.12	0.00	0	0	21333	21116	20833	20616	20333	20975	20475	20	3100	500	12950	50	1	4064391	847	11.38	3.83	12	0.05	1832.00	5446.00	32000	20221125	-34.84	19020	20230601	9.62	29950	-30.38	20230707	19020	9.62	20230601	32000	-34.84	20221125	19020	9.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
67	20231120	150925	57	100.00	KONEX			N	N	N	N		N	20850	-50	5	-0.24	44213550	2107	684.09	21400	21600	20600	24000	17800	20900	20984.12	0.00	0	0	21333	21116	20833	20616	20333	20975	20475	20	3100	500	12950	50	1	4064391	847	11.38	3.83	12	0.05	1832.00	5446.00	32000	20221125	-34.84	19020	20230601	9.62	29950	-30.38	20230707	19020	9.62	20230601	32000	-34.84	20221125	19020	9.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
68	20231120	140925	57	100.00	KONEX			N	N	N	N		N	20850	-50	5	-0.24	44213550	2107	684.09	21400	21600	20600	24000	17800	20900	20984.12	0.00	0	0	21333	21116	20833	20616	20333	20975	20475	20	3100	500	12950	50	1	4064391	847	11.38	3.83	12	0.05	1832.00	5446.00	32000	20221125	-34.84	19020	20230601	9.62	29950	-30.38	20230707	19020	9.62	20230601	32000	-34.84	20221125	19020	9.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
69	20231120	130918	57	100.00	KONEX			N	N	N	N		N	20850	-50	5	-0.24	43817400	2088	677.92	21400	21600	20600	24000	17800	20900	20985.34	0.00	0	0	21333	21116	20833	20616	20333	20975	20475	20	3100	500	12950	50	1	4064391	847	11.38	3.83	12	0.05	1832.00	5446.00	32000	20221125	-34.84	19020	20230601	9.62	29950	-30.38	20230707	19020	9.62	20230601	32000	-34.84	20221125	19020	9.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
70	20231120	120921	57	100.00	KONEX			N	N	N	N		N	20700	-200	5	-0.96	41407200	1972	640.26	21400	21600	20700	24000	17800	20900	20997.57	0.00	0	0	21333	21116	20833	20616	20333	20975	20475	20	3100	500	12950	50	1	4064391	841	11.30	3.80	12	0.05	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	32000	-35.31	20221125	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
71	20231120	110917	57	100.00	KONEX			N	N	N	N		N	20900	0	3	0.00	28411700	1347	437.34	21400	21600	20800	24000	17800	20900	21092.58	0.00	0	0	21333	21116	20833	20616	20333	20975	20475	20	3100	500	12950	50	1	4064391	849	11.41	3.84	12	0.03	1832.00	5446.00	32000	20221125	-34.69	19020	20230601	9.88	29950	-30.22	20230707	19020	9.88	20230601	32000	-34.69	20221125	19020	9.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
72	20231120	100914	57	100.00	KONEX			N	N	N	N		N	20800	-100	5	-0.48	13781700	647	210.06	21400	21600	20800	24000	17800	20900	21300.93	0.00	0	0	21333	21116	20833	20616	20333	20975	20475	20	3100	500	12950	50	1	4064391	845	11.35	3.82	12	0.02	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
73	20231120	090924	57	100.00	KONEX			N	N	N	N		N	21500	600	2	2.87	2252500	105	34.09	21400	21500	21400	24000	17800	20900	21452.38	0.00	0	0	21333	21116	20833	20616	20333	20975	20475	20	3100	500	12950	50	1	4064391	874	11.74	3.95	12	0.00	1832.00	5446.00	32000	20221125	-32.81	19020	20230601	13.04	29950	-28.21	20230707	19020	13.04	20230601	32000	-32.81	20221125	19020	13.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
74	20231117	160942	57	100.00	KONEX			N	N	N	N		N	20900	-150	5	-0.71	6353900	308	104.41	21050	21050	20550	24200	17900	21050	20629.55	0.00	0	0	22283	21666	21333	20716	20383	21500	20550	20	3150	500	13050	50	1	4064391	849	11.41	3.84	12	0.01	1832.00	5446.00	32000	20221125	-34.69	19020	20230601	9.88	29950	-30.22	20230707	19020	9.88	20230601	32000	-34.69	20221125	19020	9.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
75	20231117	150949	57	100.00	KONEX			N	N	N	N		N	20950	-100	5	-0.48	6144900	298	101.02	21050	21050	20550	24200	17900	21050	20620.47	0.00	0	0	22283	21666	21333	20716	20383	21500	20550	20	3150	500	13050	50	1	4064391	851	11.44	3.85	12	0.01	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
76	20231117	140942	57	100.00	KONEX			N	N	N	N		N	20550	-500	5	-2.38	5204150	253	85.76	21050	21050	20550	24200	17900	21050	20569.76	0.00	0	0	22283	21666	21333	20716	20383	21500	20550	20	3150	500	13050	50	1	4064391	835	11.22	3.77	12	0.01	1832.00	5446.00	32000	20221125	-35.78	19020	20230601	8.04	29950	-31.39	20230707	19020	8.04	20230601	32000	-35.78	20221125	19020	8.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
77	20231117	130941	57	100.00	KONEX			N	N	N	N		N	21050	0	3	0.00	210500	10	3.39	21050	21050	21050	24200	17900	21050	21050.00	0.00	0	0	22283	21666	21333	20716	20383	21500	20550	20	3150	500	13050	50	1	4064391	856	11.49	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
78	20231117	120943	57	100.00	KONEX			N	N	N	N		N	21050	0	3	0.00	210500	10	3.39	21050	21050	21050	24200	17900	21050	21050.00	0.00	0	0	22283	21666	21333	20716	20383	21500	20550	20	3150	500	13050	50	1	4064391	856	11.49	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
79	20231117	110947	57	100.00	KONEX			N	N	N	N		N	21050	0	3	0.00	210500	10	3.39	21050	21050	21050	24200	17900	21050	21050.00	0.00	0	0	22283	21666	21333	20716	20383	21500	20550	20	3150	500	13050	50	1	4064391	856	11.49	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
80	20231117	100944	57	100.00	KONEX			N	N	N	N		N	21050	0	3	0.00	210500	10	3.39	21050	21050	21050	24200	17900	21050	21050.00	0.00	0	0	22283	21666	21333	20716	20383	21500	20550	20	3150	500	13050	50	1	4064391	856	11.49	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
81	20231117	090945	57	100.00	KONEX			N	N	N	N		N	21050	0	3	0.00	0	0	0.00	0	0	0	24200	17900	21050	0.00	0.00	0	0	22283	21666	21333	20716	20383	21500	20550	20	3150	500	13050	50	1	4064391	856	11.49	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
82	20231116	160943	57	100.00	KONEX			N	N	N	N		N	21050	-600	5	-2.77	6103250	290	7250.00	21950	21950	21000	24850	18450	21650	21045.69	0.00	0	0	22750	22200	21100	20550	19450	22475	20825	20	3200	500	13420	50	1	4064391	856	11.49	3.87	12	0.01	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
83	20231116	150937	57	100.00	KONEX			N	N	N	N		N	21400	-250	5	-1.15	5261250	250	6250.00	21950	21950	21000	24850	18450	21650	21045.00	0.00	0	0	22750	22200	21100	20550	19450	22475	20825	20	3200	500	13420	50	1	4064391	870	11.68	3.93	12	0.01	1832.00	5446.00	32000	20221125	-33.12	19020	20230601	12.51	29950	-28.55	20230707	19020	12.51	20230601	32000	-33.12	20221125	19020	12.51	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
84	20231116	140914	57	100.00	KONEX			N	N	N	N		N	21000	-650	5	-3.00	5239850	249	6225.00	21950	21950	21000	24850	18450	21650	21043.57	0.00	0	0	22750	22200	21100	20550	19450	22475	20825	20	3200	500	13420	50	1	4064391	854	11.46	3.86	12	0.01	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
85	20231116	130937	57	100.00	KONEX			N	N	N	N		N	21950	300	2	1.39	21950	1	25.00	21950	21950	21950	24850	18450	21650	21950.00	0.00	0	0	22750	22200	21100	20550	19450	22475	20825	20	3200	500	13420	50	1	4064391	892	11.98	4.03	12	0.00	1832.00	5446.00	32000	20221125	-31.41	19020	20230601	15.40	29950	-26.71	20230707	19020	15.40	20230601	32000	-31.41	20221125	19020	15.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
86	20231116	120939	57	100.00	KONEX			N	N	N	N		N	21950	300	2	1.39	21950	1	25.00	21950	21950	21950	24850	18450	21650	21950.00	0.00	0	0	22750	22200	21100	20550	19450	22475	20825	20	3200	500	13420	50	1	4064391	892	11.98	4.03	12	0.00	1832.00	5446.00	32000	20221125	-31.41	19020	20230601	15.40	29950	-26.71	20230707	19020	15.40	20230601	32000	-31.41	20221125	19020	15.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
87	20231116	110937	57	100.00	KONEX			N	N	N	N		N	21950	300	2	1.39	21950	1	25.00	21950	21950	21950	24850	18450	21650	21950.00	0.00	0	0	22750	22200	21100	20550	19450	22475	20825	20	3200	500	13420	50	1	4064391	892	11.98	4.03	12	0.00	1832.00	5446.00	32000	20221125	-31.41	19020	20230601	15.40	29950	-26.71	20230707	19020	15.40	20230601	32000	-31.41	20221125	19020	15.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
88	20231116	100937	57	100.00	KONEX			N	N	N	N		N	21650	0	3	0.00	0	0	0.00	0	0	0	24850	18450	21650	0.00	0.00	0	0	22750	22200	21100	20550	19450	22475	20825	20	3200	500	13420	50	1	4064391	880	11.82	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.34	19020	20230601	13.83	29950	-27.71	20230707	19020	13.83	20230601	32000	-32.34	20221125	19020	13.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
89	20231116	090942	57	100.00	KONEX			N	N	N	N		N	21650	0	3	0.00	0	0	0.00	0	0	0	24850	18450	21650	0.00	0.00	0	0	22750	22200	21100	20550	19450	22475	20825	20	3200	500	13420	50	1	4064391	880	11.82	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.34	19020	20230601	13.83	29950	-27.71	20230707	19020	13.83	20230601	32000	-32.34	20221125	19020	13.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
90	20231115	160832	57	100.00	KONEX			N	N	N	N		N	21650	1350	2	6.65	84300	4	1.09	21000	21650	20000	23300	17300	20300	21075.00	0.00	0	0	20833	20566	20433	20166	20033	20500	20100	20	3000	500	12580	50	1	4064391	880	11.82	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.34	19020	20230601	13.83	29950	-27.71	20230707	19020	13.83	20230601	32000	-32.34	20221125	19020	13.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
91	20231115	150954	57	100.00	KONEX			N	N	N	N		N	21650	1350	2	6.65	84300	4	1.09	21000	21650	20000	23300	17300	20300	21075.00	0.00	0	0	20833	20566	20433	20166	20033	20500	20100	20	3000	500	12580	50	1	4064391	880	11.82	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.34	19020	20230601	13.83	29950	-27.71	20230707	19020	13.83	20230601	32000	-32.34	20221125	19020	13.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
92	20231115	140951	57	100.00	KONEX			N	N	N	N		N	21650	1350	2	6.65	84300	4	1.09	21000	21650	20000	23300	17300	20300	21075.00	0.00	0	0	20833	20566	20433	20166	20033	20500	20100	20	3000	500	12580	50	1	4064391	880	11.82	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.34	19020	20230601	13.83	29950	-27.71	20230707	19020	13.83	20230601	32000	-32.34	20221125	19020	13.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
93	20231115	130951	57	100.00	KONEX			N	N	N	N		N	21650	1350	2	6.65	84300	4	1.09	21000	21650	20000	23300	17300	20300	21075.00	0.00	0	0	20833	20566	20433	20166	20033	20500	20100	20	3000	500	12580	50	1	4064391	880	11.82	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.34	19020	20230601	13.83	29950	-27.71	20230707	19020	13.83	20230601	32000	-32.34	20221125	19020	13.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
94	20231115	120954	57	100.00	KONEX			N	N	N	N		N	21650	1350	2	6.65	84300	4	1.09	21000	21650	20000	23300	17300	20300	21075.00	0.00	0	0	20833	20566	20433	20166	20033	20500	20100	20	3000	500	12580	50	1	4064391	880	11.82	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.34	19020	20230601	13.83	29950	-27.71	20230707	19020	13.83	20230601	32000	-32.34	20221125	19020	13.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
95	20231115	111004	57	100.00	KONEX			N	N	N	N		N	21650	1350	2	6.65	84300	4	1.09	21000	21650	20000	23300	17300	20300	21075.00	0.00	0	0	20833	20566	20433	20166	20033	20500	20100	20	3000	500	12580	50	1	4064391	880	11.82	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.34	19020	20230601	13.83	29950	-27.71	20230707	19020	13.83	20230601	32000	-32.34	20221125	19020	13.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
96	20231115	100955	57	100.00	KONEX			N	N	N	N		N	21650	1350	2	6.65	84300	4	1.09	21000	21650	20000	23300	17300	20300	21075.00	0.00	0	0	20833	20566	20433	20166	20033	20500	20100	20	3000	500	12580	50	1	4064391	880	11.82	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.34	19020	20230601	13.83	29950	-27.71	20230707	19020	13.83	20230601	32000	-32.34	20221125	19020	13.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
97	20231115	090947	57	100.00	KONEX			N	N	N	N		N	20300	0	3	0.00	0	0	0.00	0	0	0	23300	17300	20300	0.00	0.00	0	0	20833	20566	20433	20166	20033	20500	20100	20	3000	500	12580	50	1	4064391	825	11.08	3.73	12	0.00	1832.00	5446.00	32000	20221125	-36.56	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	32000	-36.56	20221125	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
98	20231114	160933	57	100.00	KONEX			N	N	N	N		N	20300	480	2	2.42	7587700	368	68.66	20400	20700	20300	22750	16850	19820	20618.75	0.00	0	0	22486	21152	20366	19032	18246	20760	18640	20	2930	500	12280	50	1	4064391	825	11.08	3.73	12	0.01	1832.00	5446.00	32000	20221125	-36.56	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	32000	-36.56	20221125	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
99	20231114	150938	57	100.00	KONEX			N	N	N	N		N	20700	880	2	4.44	4649100	226	42.16	20400	20700	20400	22750	16850	19820	20571.24	0.00	0	0	22486	21152	20366	19032	18246	20760	18640	20	2930	500	12280	50	1	4064391	841	11.30	3.80	12	0.01	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	32000	-35.31	20221125	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
100	20231114	140936	57	100.00	KONEX			N	N	N	N		N	20500	680	2	3.43	2786100	136	25.37	20400	20650	20400	22750	16850	19820	20486.03	0.00	0	0	22486	21152	20366	19032	18246	20760	18640	20	2930	500	12280	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
101	20231114	130937	57	100.00	KONEX			N	N	N	N		N	20500	680	2	3.43	2786100	136	25.37	20400	20650	20400	22750	16850	19820	20486.03	0.00	0	0	22486	21152	20366	19032	18246	20760	18640	20	2930	500	12280	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
102	20231114	120939	57	100.00	KONEX			N	N	N	N		N	20500	680	2	3.43	1330450	65	12.13	20400	20500	20400	22750	16850	19820	20468.46	0.00	0	0	22486	21152	20366	19032	18246	20760	18640	20	2930	500	12280	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
103	20231114	110949	57	100.00	KONEX			N	N	N	N		N	20500	680	2	3.43	715450	35	6.53	20400	20500	20400	22750	16850	19820	20441.43	0.00	0	0	22486	21152	20366	19032	18246	20760	18640	20	2930	500	12280	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
104	20231114	100938	57	100.00	KONEX			N	N	N	N		N	20500	680	2	3.43	715450	35	6.53	20400	20500	20400	22750	16850	19820	20441.43	0.00	0	0	22486	21152	20366	19032	18246	20760	18640	20	2930	500	12280	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
105	20231114	090929	57	100.00	KONEX			N	N	N	N		N	19820	0	3	0.00	0	0	0.00	0	0	0	22750	16850	19820	0.00	0.00	0	0	22486	21152	20366	19032	18246	20760	18640	20	2930	500	12280	10	1	4064391	806	10.82	3.64	12	0.00	1832.00	5446.00	32000	20221125	-38.06	19020	20230601	4.21	29950	-33.82	20230707	19020	4.21	20230601	32000	-38.06	20221125	19020	4.21	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
106	20231113	160921	57	100.00	KONEX			N	N	N	N		N	19820	-1880	5	-8.66	10661620	536	0.00	21700	21700	19580	24950	18450	21700	19891.08	0.00	0	0	21700	21700	21700	21700	21700	21700	21700	20	3250	500	13450	10	1	4064391	806	10.82	3.64	12	0.01	1832.00	5446.00	32000	20221125	-38.06	19020	20230601	4.21	29950	-33.82	20230707	19020	4.21	20230601	32000	-38.06	20221125	19020	4.21	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
107	20231113	150917	57	100.00	KONEX			N	N	N	N		N	21700	0	3	0.00	1085000	50	0.00	21700	21700	21700	24950	18450	21700	21700.00	0.00	0	0	21700	21700	21700	21700	21700	21700	21700	20	3250	500	13450	50	1	4064391	882	11.84	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.19	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32000	-32.19	20221125	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
108	20231113	140918	57	100.00	KONEX			N	N	N	N		N	21700	0	3	0.00	1085000	50	0.00	21700	21700	21700	24950	18450	21700	21700.00	0.00	0	0	21700	21700	21700	21700	21700	21700	21700	20	3250	500	13450	50	1	4064391	882	11.84	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.19	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32000	-32.19	20221125	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
109	20231113	130915	57	100.00	KONEX			N	N	N	N		N	21700	0	3	0.00	1085000	50	0.00	21700	21700	21700	24950	18450	21700	21700.00	0.00	0	0	21700	21700	21700	21700	21700	21700	21700	20	3250	500	13450	50	1	4064391	882	11.84	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.19	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32000	-32.19	20221125	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
110	20231113	120918	57	100.00	KONEX			N	N	N	N		N	21700	0	3	0.00	1085000	50	0.00	21700	21700	21700	24950	18450	21700	21700.00	0.00	0	0	21700	21700	21700	21700	21700	21700	21700	20	3250	500	13450	50	1	4064391	882	11.84	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.19	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32000	-32.19	20221125	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
111	20231113	110915	57	100.00	KONEX			N	N	N	N		N	21700	0	3	0.00	108500	5	0.00	21700	21700	21700	24950	18450	21700	21700.00	0.00	0	0	21700	21700	21700	21700	21700	21700	21700	20	3250	500	13450	50	1	4064391	882	11.84	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.19	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32000	-32.19	20221125	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
112	20231113	100912	57	100.00	KONEX			N	N	N	N		N	21700	0	3	0.00	0	0	0.00	0	0	0	24950	18450	21700	0.00	0.00	0	0	21700	21700	21700	21700	21700	21700	21700	20	3250	500	13450	50	1	4064391	882	11.84	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.19	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32000	-32.19	20221125	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
113	20231113	090920	57	100.00	KONEX			N	N	N	N		N	21700	0	3	0.00	0	0	0.00	0	0	0	24950	18450	21700	0.00	0.00	0	0	21700	21700	21700	21700	21700	21700	21700	20	3250	500	13450	50	1	4064391	882	11.84	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.19	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32000	-32.19	20221125	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
114	20231110	160932	57	100.00	KONEX			N	N	N	N		N	21700	-50	5	-0.23	0	0	0.00	0	0	0	25000	18500	21750	0.00	0.00	0	0	23916	22832	21916	20832	19916	22375	20375	20	3250	500	13480	50	1	4064391	882	11.84	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.19	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32000	-32.19	20221125	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
115	20231110	150934	57	100.00	KONEX			N	N	N	N		N	21750	0	3	0.00	0	0	0.00	0	0	0	25000	18500	21750	0.00	0.00	0	0	23916	22832	21916	20832	19916	22375	20375	20	3250	500	13480	50	1	4064391	884	11.87	3.99	12	0.00	1832.00	5446.00	32000	20221125	-32.03	19020	20230601	14.35	29950	-27.38	20230707	19020	14.35	20230601	32000	-32.03	20221125	19020	14.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
116	20231110	140923	57	100.00	KONEX			N	N	N	N		N	21750	0	3	0.00	0	0	0.00	0	0	0	25000	18500	21750	0.00	0.00	0	0	23916	22832	21916	20832	19916	22375	20375	20	3250	500	13480	50	1	4064391	884	11.87	3.99	12	0.00	1832.00	5446.00	32000	20221125	-32.03	19020	20230601	14.35	29950	-27.38	20230707	19020	14.35	20230601	32000	-32.03	20221125	19020	14.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
117	20231110	130924	57	100.00	KONEX			N	N	N	N		N	21750	0	3	0.00	0	0	0.00	0	0	0	25000	18500	21750	0.00	0.00	0	0	23916	22832	21916	20832	19916	22375	20375	20	3250	500	13480	50	1	4064391	884	11.87	3.99	12	0.00	1832.00	5446.00	32000	20221125	-32.03	19020	20230601	14.35	29950	-27.38	20230707	19020	14.35	20230601	32000	-32.03	20221125	19020	14.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
118	20231110	120930	57	100.00	KONEX			N	N	N	N		N	21750	0	3	0.00	0	0	0.00	0	0	0	25000	18500	21750	0.00	0.00	0	0	23916	22832	21916	20832	19916	22375	20375	20	3250	500	13480	50	1	4064391	884	11.87	3.99	12	0.00	1832.00	5446.00	32000	20221125	-32.03	19020	20230601	14.35	29950	-27.38	20230707	19020	14.35	20230601	32000	-32.03	20221125	19020	14.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
119	20231110	110913	57	100.00	KONEX			N	N	N	N		N	21750	0	3	0.00	0	0	0.00	0	0	0	25000	18500	21750	0.00	0.00	0	0	23916	22832	21916	20832	19916	22375	20375	20	3250	500	13480	50	1	4064391	884	11.87	3.99	12	0.00	1832.00	5446.00	32000	20221125	-32.03	19020	20230601	14.35	29950	-27.38	20230707	19020	14.35	20230601	32000	-32.03	20221125	19020	14.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
120	20231110	100924	57	100.00	KONEX			N	N	N	N		N	21750	0	3	0.00	0	0	0.00	0	0	0	25000	18500	21750	0.00	0.00	0	0	23916	22832	21916	20832	19916	22375	20375	20	3250	500	13480	50	1	4064391	884	11.87	3.99	12	0.00	1832.00	5446.00	32000	20221125	-32.03	19020	20230601	14.35	29950	-27.38	20230707	19020	14.35	20230601	32000	-32.03	20221125	19020	14.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
121	20231110	090908	57	100.00	KONEX			N	N	N	N		N	21750	0	3	0.00	0	0	0.00	0	0	0	25000	18500	21750	0.00	0.00	0	0	23916	22832	21916	20832	19916	22375	20375	20	3250	500	13480	50	1	4064391	884	11.87	3.99	12	0.00	1832.00	5446.00	32000	20221125	-32.03	19020	20230601	14.35	29950	-27.38	20230707	19020	14.35	20230601	32000	-32.03	20221125	19020	14.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
122	20231109	160902	57	100.00	KONEX			N	N	N	N		N	21750	750	2	3.57	11216200	525	158.61	23000	23000	21000	24150	17850	21000	21364.19	0.00	0	0	21233	21116	20883	20766	20533	21175	20825	20	3150	500	13020	50	1	4064391	884	11.87	3.99	12	0.01	1832.00	5446.00	32000	20221125	-32.03	19020	20230601	14.35	29950	-27.38	20230707	19020	14.35	20230601	32000	-32.03	20221125	19020	14.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
123	20231109	150900	57	100.00	KONEX			N	N	N	N		N	21750	750	2	3.57	11216200	525	158.61	23000	23000	21000	24150	17850	21000	21364.19	0.00	0	0	21233	21116	20883	20766	20533	21175	20825	20	3150	500	13020	50	1	4064391	884	11.87	3.99	12	0.01	1832.00	5446.00	32000	20221125	-32.03	19020	20230601	14.35	29950	-27.38	20230707	19020	14.35	20230601	32000	-32.03	20221125	19020	14.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
124	20231109	140858	57	100.00	KONEX			N	N	N	N		N	21000	0	3	0.00	6882800	325	98.19	23000	23000	21000	24150	17850	21000	21177.85	0.00	0	0	21233	21116	20883	20766	20533	21175	20825	20	3150	500	13020	50	1	4064391	854	11.46	3.86	12	0.01	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
125	20231109	130901	57	100.00	KONEX			N	N	N	N		N	22000	1000	2	4.76	566600	25	7.55	23000	23000	22000	24150	17850	21000	22664.00	0.00	0	0	21233	21116	20883	20766	20533	21175	20825	20	3150	500	13020	50	1	4064391	894	12.01	4.04	12	0.00	1832.00	5446.00	32000	20221125	-31.25	19020	20230601	15.67	29950	-26.54	20230707	19020	15.67	20230601	32000	-31.25	20221125	19020	15.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
126	20231109	120905	57	100.00	KONEX			N	N	N	N		N	22000	1000	2	4.76	566600	25	7.55	23000	23000	22000	24150	17850	21000	22664.00	0.00	0	0	21233	21116	20883	20766	20533	21175	20825	20	3150	500	13020	50	1	4064391	894	12.01	4.04	12	0.00	1832.00	5446.00	32000	20221125	-31.25	19020	20230601	15.67	29950	-26.54	20230707	19020	15.67	20230601	32000	-31.25	20221125	19020	15.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
127	20231109	110901	57	100.00	KONEX			N	N	N	N		N	22000	1000	2	4.76	566600	25	7.55	23000	23000	22000	24150	17850	21000	22664.00	0.00	0	0	21233	21116	20883	20766	20533	21175	20825	20	3150	500	13020	50	1	4064391	894	12.01	4.04	12	0.00	1832.00	5446.00	32000	20221125	-31.25	19020	20230601	15.67	29950	-26.54	20230707	19020	15.67	20230601	32000	-31.25	20221125	19020	15.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
128	20231109	100856	57	100.00	KONEX			N	N	N	N		N	22650	1650	2	7.86	544600	24	7.25	23000	23000	22650	24150	17850	21000	22691.67	0.00	0	0	21233	21116	20883	20766	20533	21175	20825	20	3150	500	13020	50	1	4064391	921	12.36	4.16	12	0.00	1832.00	5446.00	32000	20221125	-29.22	19020	20230601	19.09	29950	-24.37	20230707	19020	19.09	20230601	32000	-29.22	20221125	19020	19.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
129	20231109	090902	57	100.00	KONEX			N	N	N	N		N	22700	1700	2	8.10	91600	4	1.21	23000	23000	22700	24150	17850	21000	22900.00	0.00	0	0	21233	21116	20883	20766	20533	21175	20825	20	3150	500	13020	50	1	4064391	923	12.39	4.17	12	0.00	1832.00	5446.00	32000	20221125	-29.06	19020	20230601	19.35	29950	-24.21	20230707	19020	19.35	20230601	32000	-29.06	20221125	19020	19.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
130	20231108	160854	57	100.00	KONEX			N	N	N	N		N	21000	350	2	1.69	6899100	331	719.57	20650	21000	20650	23700	17600	20650	20843.20	0.00	0	0	21150	20900	20450	20200	19750	20675	19975	20	3050	500	12800	50	1	4064391	854	11.46	3.86	12	0.01	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
131	20231108	150859	57	100.00	KONEX			N	N	N	N		N	21000	350	2	1.69	6899100	331	719.57	20650	21000	20650	23700	17600	20650	20843.20	0.00	0	0	21150	20900	20450	20200	19750	20675	19975	20	3050	500	12800	50	1	4064391	854	11.46	3.86	12	0.01	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
132	20231108	140854	57	100.00	KONEX			N	N	N	N		N	20900	250	2	1.21	4192650	202	439.13	20650	20900	20650	23700	17600	20650	20755.69	0.00	0	0	21150	20900	20450	20200	19750	20675	19975	20	3050	500	12800	50	1	4064391	849	11.41	3.84	12	0.00	1832.00	5446.00	32000	20221125	-34.69	19020	20230601	9.88	29950	-30.22	20230707	19020	9.88	20230601	32000	-34.69	20221125	19020	9.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
133	20231108	130852	57	100.00	KONEX			N	N	N	N		N	20650	0	3	0.00	598850	29	63.04	20650	20650	20650	23700	17600	20650	20650.00	0.00	0	0	21150	20900	20450	20200	19750	20675	19975	20	3050	500	12800	50	1	4064391	839	11.27	3.79	12	0.00	1832.00	5446.00	32000	20221125	-35.47	19020	20230601	8.57	29950	-31.05	20230707	19020	8.57	20230601	32000	-35.47	20221125	19020	8.57	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
134	20231108	120847	57	100.00	KONEX			N	N	N	N		N	20650	0	3	0.00	598850	29	63.04	20650	20650	20650	23700	17600	20650	20650.00	0.00	0	0	21150	20900	20450	20200	19750	20675	19975	20	3050	500	12800	50	1	4064391	839	11.27	3.79	12	0.00	1832.00	5446.00	32000	20221125	-35.47	19020	20230601	8.57	29950	-31.05	20230707	19020	8.57	20230601	32000	-35.47	20221125	19020	8.57	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
135	20231108	110855	57	100.00	KONEX			N	N	N	N		N	20650	0	3	0.00	516250	25	54.35	20650	20650	20650	23700	17600	20650	20650.00	0.00	0	0	21150	20900	20450	20200	19750	20675	19975	20	3050	500	12800	50	1	4064391	839	11.27	3.79	12	0.00	1832.00	5446.00	32000	20221125	-35.47	19020	20230601	8.57	29950	-31.05	20230707	19020	8.57	20230601	32000	-35.47	20221125	19020	8.57	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
136	20231108	100854	57	100.00	KONEX			N	N	N	N		N	20650	0	3	0.00	0	0	0.00	0	0	0	23700	17600	20650	0.00	0.00	0	0	21150	20900	20450	20200	19750	20675	19975	20	3050	500	12800	50	1	4064391	839	11.27	3.79	12	0.00	1832.00	5446.00	32000	20221125	-35.47	19020	20230601	8.57	29950	-31.05	20230707	19020	8.57	20230601	32000	-35.47	20221125	19020	8.57	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
137	20231108	090850	57	100.00	KONEX			N	N	N	N		N	20650	0	3	0.00	0	0	0.00	0	0	0	23700	17600	20650	0.00	0.00	0	0	21150	20900	20450	20200	19750	20675	19975	20	3050	500	12800	50	1	4064391	839	11.27	3.79	12	0.00	1832.00	5446.00	32000	20221125	-35.47	19020	20230601	8.57	29950	-31.05	20230707	19020	8.57	20230601	32000	-35.47	20221125	19020	8.57	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
138	20231107	160853	57	100.00	KONEX			N	N	N	N		N	20650	-50	5	-0.24	926450	46	153.33	20700	20700	20000	23800	17600	20700	20140.22	0.00	0	0	21166	20932	20466	20232	19766	21050	20350	20	3100	500	12830	50	1	4064391	839	11.27	3.79	12	0.00	1832.00	5446.00	32000	20221125	-35.47	19020	20230601	8.57	29950	-31.05	20230707	19020	8.57	20230601	32000	-35.47	20221125	19020	8.57	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
139	20231107	150855	57	100.00	KONEX			N	N	N	N		N	20000	-700	5	-3.38	905800	45	150.00	20700	20700	20000	23800	17600	20700	20128.89	0.00	0	0	21166	20932	20466	20232	19766	21050	20350	20	3100	500	12830	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
140	20231107	140857	57	100.00	KONEX			N	N	N	N		N	20700	0	3	0.00	103500	5	16.67	20700	20700	20700	23800	17600	20700	20700.00	0.00	0	0	21166	20932	20466	20232	19766	21050	20350	20	3100	500	12830	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	32000	-35.31	20221125	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
141	20231107	130856	57	100.00	KONEX			N	N	N	N		N	20700	0	3	0.00	103500	5	16.67	20700	20700	20700	23800	17600	20700	20700.00	0.00	0	0	21166	20932	20466	20232	19766	21050	20350	20	3100	500	12830	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	32000	-35.31	20221125	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
142	20231107	120852	57	100.00	KONEX			N	N	N	N		N	20700	0	3	0.00	0	0	0.00	0	0	0	23800	17600	20700	0.00	0.00	0	0	21166	20932	20466	20232	19766	21050	20350	20	3100	500	12830	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	32000	-35.31	20221125	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
143	20231107	110852	57	100.00	KONEX			N	N	N	N		N	20700	0	3	0.00	0	0	0.00	0	0	0	23800	17600	20700	0.00	0.00	0	0	21166	20932	20466	20232	19766	21050	20350	20	3100	500	12830	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	32000	-35.31	20221125	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
144	20231107	100903	57	100.00	KONEX			N	N	N	N		N	20700	0	3	0.00	0	0	0.00	0	0	0	23800	17600	20700	0.00	0.00	0	0	21166	20932	20466	20232	19766	21050	20350	20	3100	500	12830	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	32000	-35.31	20221125	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
145	20231107	090840	57	100.00	KONEX			N	N	N	N		N	20700	0	3	0.00	0	0	0.00	0	0	0	23800	17600	20700	0.00	0.00	0	0	21166	20932	20466	20232	19766	21050	20350	20	3100	500	12830	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	32000	-35.31	20221125	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
146	20231106	160832	57	100.00	KONEX			N	N	N	N		N	20700	200	2	0.98	616250	30	3000.00	20500	20700	20000	23550	17450	20500	20541.67	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	20	3050	500	12710	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	32000	-35.31	20221125	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
147	20231106	150838	57	100.00	KONEX			N	N	N	N		N	20600	100	2	0.49	595550	29	2900.00	20500	20600	20000	23550	17450	20500	20536.21	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	20	3050	500	12710	50	1	4064391	837	11.24	3.78	12	0.00	1832.00	5446.00	32000	20221125	-35.62	19020	20230601	8.31	29950	-31.22	20230707	19020	8.31	20230601	32000	-35.62	20221125	19020	8.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
148	20231106	140834	57	100.00	KONEX			N	N	N	N		N	20600	100	2	0.49	595550	29	2900.00	20500	20600	20000	23550	17450	20500	20536.21	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	20	3050	500	12710	50	1	4064391	837	11.24	3.78	12	0.00	1832.00	5446.00	32000	20221125	-35.62	19020	20230601	8.31	29950	-31.22	20230707	19020	8.31	20230601	32000	-35.62	20221125	19020	8.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
149	20231106	130842	57	100.00	KONEX			N	N	N	N		N	20550	50	2	0.24	184050	9	900.00	20500	20550	20000	23550	17450	20500	20450.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	20	3050	500	12710	50	1	4064391	835	11.22	3.77	12	0.00	1832.00	5446.00	32000	20221125	-35.78	19020	20230601	8.04	29950	-31.39	20230707	19020	8.04	20230601	32000	-35.78	20221125	19020	8.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
150	20231106	120839	57	100.00	KONEX			N	N	N	N		N	20550	50	2	0.24	184050	9	900.00	20500	20550	20000	23550	17450	20500	20450.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	20	3050	500	12710	50	1	4064391	835	11.22	3.77	12	0.00	1832.00	5446.00	32000	20221125	-35.78	19020	20230601	8.04	29950	-31.39	20230707	19020	8.04	20230601	32000	-35.78	20221125	19020	8.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
151	20231106	110837	57	100.00	KONEX			N	N	N	N		N	20550	50	2	0.24	184050	9	900.00	20500	20550	20000	23550	17450	20500	20450.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	20	3050	500	12710	50	1	4064391	835	11.22	3.77	12	0.00	1832.00	5446.00	32000	20221125	-35.78	19020	20230601	8.04	29950	-31.39	20230707	19020	8.04	20230601	32000	-35.78	20221125	19020	8.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
152	20231106	100813	57	100.00	KONEX			N	N	N	N		N	20000	-500	5	-2.44	163500	8	800.00	20500	20500	20000	23550	17450	20500	20437.50	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	20	3050	500	12710	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
153	20231106	090836	57	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	20	3050	500	12710	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
154	20231103	160827	57	100.00	KONEX			N	N	N	N		N	20500	150	2	0.74	20500	1	0.09	20500	20500	20500	23400	17300	20350	20500.00	0.00	0	0	20590	20470	20230	20110	19870	20530	20170	20	3050	500	12610	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
155	20231103	150822	57	100.00	KONEX			N	N	N	N		N	20500	150	2	0.74	20500	1	0.09	20500	20500	20500	23400	17300	20350	20500.00	0.00	0	0	20590	20470	20230	20110	19870	20530	20170	20	3050	500	12610	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
156	20231103	140822	57	100.00	KONEX			N	N	N	N		N	20500	150	2	0.74	20500	1	0.09	20500	20500	20500	23400	17300	20350	20500.00	0.00	0	0	20590	20470	20230	20110	19870	20530	20170	20	3050	500	12610	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
157	20231103	130823	57	100.00	KONEX			N	N	N	N		N	20500	150	2	0.74	20500	1	0.09	20500	20500	20500	23400	17300	20350	20500.00	0.00	0	0	20590	20470	20230	20110	19870	20530	20170	20	3050	500	12610	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
158	20231103	120821	57	100.00	KONEX			N	N	N	N		N	20500	150	2	0.74	20500	1	0.09	20500	20500	20500	23400	17300	20350	20500.00	0.00	0	0	20590	20470	20230	20110	19870	20530	20170	20	3050	500	12610	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
159	20231103	110830	57	100.00	KONEX			N	N	N	N		N	20500	150	2	0.74	20500	1	0.09	20500	20500	20500	23400	17300	20350	20500.00	0.00	0	0	20590	20470	20230	20110	19870	20530	20170	20	3050	500	12610	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
160	20231103	100812	57	100.00	KONEX			N	N	N	N		N	20500	150	2	0.74	20500	1	0.09	20500	20500	20500	23400	17300	20350	20500.00	0.00	0	0	20590	20470	20230	20110	19870	20530	20170	20	3050	500	12610	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
161	20231103	090818	57	100.00	KONEX			N	N	N	N		N	20350	0	3	0.00	0	0	0.00	0	0	0	23400	17300	20350	0.00	0.00	0	0	20590	20470	20230	20110	19870	20530	20170	20	3050	500	12610	50	1	4064391	827	11.11	3.74	12	0.00	1832.00	5446.00	32000	20221125	-36.41	19020	20230601	6.99	29950	-32.05	20230707	19020	6.99	20230601	32000	-36.41	20221125	19020	6.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
162	20231102	160818	57	100.00	KONEX			N	N	N	N		N	20350	1240	2	6.49	22088250	1088	135.16	19990	20350	19990	21950	16250	19110	20301.70	0.00	0	0	20936	20022	19536	18622	18136	19780	18380	20	2840	500	11840	50	1	4064391	827	11.11	3.74	12	0.03	1832.00	5446.00	32000	20221125	-36.41	19020	20230601	6.99	29950	-32.05	20230707	19020	6.99	20230601	32000	-36.41	20221125	19020	6.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
163	20231102	150827	57	100.00	KONEX			N	N	N	N		N	20300	1190	2	6.23	22067900	1087	135.03	19990	20350	19990	21950	16250	19110	20301.66	0.00	0	0	20936	20022	19536	18622	18136	19780	18380	20	2840	500	11840	50	1	4064391	825	11.08	3.73	12	0.03	1832.00	5446.00	32000	20221125	-36.56	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	32000	-36.56	20221125	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
164	20231102	140812	57	100.00	KONEX			N	N	N	N		N	20350	1240	2	6.49	21763300	1072	133.17	19990	20350	19990	21950	16250	19110	20301.59	0.00	0	0	20936	20022	19536	18622	18136	19780	18380	20	2840	500	11840	50	1	4064391	827	11.11	3.74	12	0.03	1832.00	5446.00	32000	20221125	-36.41	19020	20230601	6.99	29950	-32.05	20230707	19020	6.99	20230601	32000	-36.41	20221125	19020	6.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
165	20231102	130817	57	100.00	KONEX			N	N	N	N		N	20350	1240	2	6.49	21763300	1072	133.17	19990	20350	19990	21950	16250	19110	20301.59	0.00	0	0	20936	20022	19536	18622	18136	19780	18380	20	2840	500	11840	50	1	4064391	827	11.11	3.74	12	0.03	1832.00	5446.00	32000	20221125	-36.41	19020	20230601	6.99	29950	-32.05	20230707	19020	6.99	20230601	32000	-36.41	20221125	19020	6.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
166	20231102	120814	57	100.00	KONEX			N	N	N	N		N	20350	1240	2	6.49	21763300	1072	133.17	19990	20350	19990	21950	16250	19110	20301.59	0.00	0	0	20936	20022	19536	18622	18136	19780	18380	20	2840	500	11840	50	1	4064391	827	11.11	3.74	12	0.03	1832.00	5446.00	32000	20221125	-36.41	19020	20230601	6.99	29950	-32.05	20230707	19020	6.99	20230601	32000	-36.41	20221125	19020	6.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
167	20231102	110813	57	100.00	KONEX			N	N	N	N		N	20350	1240	2	6.49	21661550	1067	132.55	19990	20350	19990	21950	16250	19110	20301.36	0.00	0	0	20936	20022	19536	18622	18136	19780	18380	20	2840	500	11840	50	1	4064391	827	11.11	3.74	12	0.03	1832.00	5446.00	32000	20221125	-36.41	19020	20230601	6.99	29950	-32.05	20230707	19020	6.99	20230601	32000	-36.41	20221125	19020	6.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
168	20231102	100815	57	100.00	KONEX			N	N	N	N		N	20350	1240	2	6.49	1420250	71	8.82	19990	20350	19990	21950	16250	19110	20003.52	0.00	0	0	20936	20022	19536	18622	18136	19780	18380	20	2840	500	11840	50	1	4064391	827	11.11	3.74	12	0.00	1832.00	5446.00	32000	20221125	-36.41	19020	20230601	6.99	29950	-32.05	20230707	19020	6.99	20230601	32000	-36.41	20221125	19020	6.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
169	20231102	090820	57	100.00	KONEX			N	N	N	N		N	20000	890	2	4.66	1399900	70	8.70	19990	20000	19990	21950	16250	19110	19998.57	0.00	0	0	20936	20022	19536	18622	18136	19780	18380	20	2840	500	11840	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
170	20231101	160811	57	100.00	KONEX			N	N	N	N		N	19110	-1440	5	-7.01	15343350	805	164.29	19500	20450	19050	23600	17500	20550	19060.06	0.00	0	0	20583	20566	20533	20516	20483	20575	20525	20	3050	500	12740	10	1	4064391	777	10.43	3.51	12	0.02	1832.00	5446.00	32000	20221125	-40.28	19020	20230601	0.47	29950	-36.19	20230707	19020	0.47	20230601	32000	-40.28	20221125	19020	0.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
171	20231101	150812	57	100.00	KONEX			N	N	N	N		N	20450	-100	5	-0.49	13680780	718	146.53	19500	20450	19050	23600	17500	20550	19054.01	0.00	0	0	20583	20566	20533	20516	20483	20575	20525	20	3050	500	12740	50	1	4064391	831	11.16	3.76	12	0.02	1832.00	5446.00	32000	20221125	-36.09	19020	20230601	7.52	29950	-31.72	20230707	19020	7.52	20230601	32000	-36.09	20221125	19020	7.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
172	20231101	140805	57	100.00	KONEX			N	N	N	N		N	20550	0	3	0.00	0	0	0.00	0	0	0	23600	17500	20550	0.00	0.00	0	0	20583	20566	20533	20516	20483	20575	20525	20	3050	500	12740	50	1	4064391	835	11.22	3.77	12	0.00	1832.00	5446.00	32000	20221125	-35.78	19020	20230601	8.04	29950	-31.39	20230707	19020	8.04	20230601	32000	-35.78	20221125	19020	8.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
173	20231101	130812	57	100.00	KONEX			N	N	N	N		N	20550	0	3	0.00	0	0	0.00	0	0	0	23600	17500	20550	0.00	0.00	0	0	20583	20566	20533	20516	20483	20575	20525	20	3050	500	12740	50	1	4064391	835	11.22	3.77	12	0.00	1832.00	5446.00	32000	20221125	-35.78	19020	20230601	8.04	29950	-31.39	20230707	19020	8.04	20230601	32000	-35.78	20221125	19020	8.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
174	20231101	120830	57	100.00	KONEX			N	N	N	N		N	20550	0	3	0.00	0	0	0.00	0	0	0	23600	17500	20550	0.00	0.00	0	0	20583	20566	20533	20516	20483	20575	20525	20	3050	500	12740	50	1	4064391	835	11.22	3.77	12	0.00	1832.00	5446.00	32000	20221125	-35.78	19020	20230601	8.04	29950	-31.39	20230707	19020	8.04	20230601	32000	-35.78	20221125	19020	8.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
175	20231101	110836	57	100.00	KONEX			N	N	N	N		N	20550	0	3	0.00	0	0	0.00	0	0	0	23600	17500	20550	0.00	0.00	0	0	20583	20566	20533	20516	20483	20575	20525	20	3050	500	12740	50	1	4064391	835	11.22	3.77	12	0.00	1832.00	5446.00	32000	20221125	-35.78	19020	20230601	8.04	29950	-31.39	20230707	19020	8.04	20230601	32000	-35.78	20221125	19020	8.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
176	20231101	100826	57	100.00	KONEX			N	N	N	N		N	20550	0	3	0.00	0	0	0.00	0	0	0	23600	17500	20550	0.00	0.00	0	0	20583	20566	20533	20516	20483	20575	20525	20	3050	500	12740	50	1	4064391	835	11.22	3.77	12	0.00	1832.00	5446.00	32000	20221125	-35.78	19020	20230601	8.04	29950	-31.39	20230707	19020	8.04	20230601	32000	-35.78	20221125	19020	8.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
177	20231101	090825	57	100.00	KONEX			N	N	N	N		N	20550	0	3	0.00	0	0	0.00	0	0	0	23600	17500	20550	0.00	0.00	0	0	20583	20566	20533	20516	20483	20575	20525	20	3050	500	12740	50	1	4064391	835	11.22	3.77	12	0.00	1832.00	5446.00	32000	20221125	-35.78	19020	20230601	8.04	29950	-31.39	20230707	19020	8.04	20230601	32000	-35.78	20221125	19020	8.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N