KissMeData/217910/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	335	1	2	0.30	624804	1865	49.59	335	364	335	384	284	334	335.02	0.00	0	0	379	356	345	322	311	351	317	13	50	100	200	1	1	12990522	44	-6.20	1.14	12	0.01	-54.00	293.00	525	20231005	-36.19	266	20230112	25.94	525	-36.19	20231005	266	25.94	20230112	525	-36.19	20231005	266	25.94	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
3	20231130	151028	57	100.00	KONEX			N	N	N	N		N	335	1	2	0.30	624804	1865	49.59	335	364	335	384	284	334	335.02	0.00	0	0	379	356	345	322	311	351	317	13	50	100	200	1	1	12990522	44	-6.20	1.14	12	0.01	-54.00	293.00	525	20231005	-36.19	266	20230112	25.94	525	-36.19	20231005	266	25.94	20230112	525	-36.19	20231005	266	25.94	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
4	20231130	141024	57	100.00	KONEX			N	N	N	N		N	364	30	2	8.98	624469	1864	49.56	335	364	335	384	284	334	335.02	0.00	0	0	379	356	345	322	311	351	317	13	50	100	200	1	1	12990522	47	-6.74	1.24	12	0.01	-54.00	293.00	525	20231005	-30.67	266	20230112	36.84	525	-30.67	20231005	266	36.84	20230112	525	-30.67	20231005	266	36.84	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
5	20231130	131023	57	100.00	KONEX			N	N	N	N		N	364	30	2	8.98	624469	1864	49.56	335	364	335	384	284	334	335.02	0.00	0	0	379	356	345	322	311	351	317	13	50	100	200	1	1	12990522	47	-6.74	1.24	12	0.01	-54.00	293.00	525	20231005	-30.67	266	20230112	36.84	525	-30.67	20231005	266	36.84	20230112	525	-30.67	20231005	266	36.84	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
6	20231130	121036	57	100.00	KONEX			N	N	N	N		N	364	30	2	8.98	624469	1864	49.56	335	364	335	384	284	334	335.02	0.00	0	0	379	356	345	322	311	351	317	13	50	100	200	1	1	12990522	47	-6.74	1.24	12	0.01	-54.00	293.00	525	20231005	-30.67	266	20230112	36.84	525	-30.67	20231005	266	36.84	20230112	525	-30.67	20231005	266	36.84	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
7	20231130	111031	57	100.00	KONEX			N	N	N	N		N	335	1	2	0.30	624105	1863	49.53	335	335	335	384	284	334	335.00	0.00	0	0	379	356	345	322	311	351	317	13	50	100	200	1	1	12990522	44	-6.20	1.14	12	0.01	-54.00	293.00	525	20231005	-36.19	266	20230112	25.94	525	-36.19	20231005	266	25.94	20230112	525	-36.19	20231005	266	25.94	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
8	20231130	101024	57	100.00	KONEX			N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	384	284	334	0.00	0.00	0	0	379	356	345	322	311	351	317	13	50	100	200	1	1	12990522	43	-6.19	1.14	12	0.00	-54.00	293.00	525	20231005	-36.38	266	20230112	25.56	525	-36.38	20231005	266	25.56	20230112	525	-36.38	20231005	266	25.56	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
9	20231130	091024	57	100.00	KONEX			N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	384	284	334	0.00	0.00	0	0	379	356	345	322	311	351	317	13	50	100	200	1	1	12990522	43	-6.19	1.14	12	0.00	-54.00	293.00	525	20231005	-36.38	266	20230112	25.56	525	-36.38	20231005	266	25.56	20230112	525	-36.38	20231005	266	25.56	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
10	20231129	161020	57	100.00	KONEX			N	N	N	N		N	334	-34	5	-9.24	1380740	3761	26.69	368	368	334	423	313	368	367.12	0.00	0	0	406	386	368	348	330	397	359	13	55	100	220	1	1	12990522	43	-6.19	1.14	12	0.03	-54.00	293.00	525	20231005	-36.38	266	20230112	25.56	525	-36.38	20231005	266	25.56	20230112	525	-36.38	20231005	266	25.56	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
11	20231129	151030	57	100.00	KONEX			N	N	N	N		N	355	-13	5	-3.53	1380406	3760	26.69	368	368	355	423	313	368	367.13	0.00	0	0	406	386	368	348	330	397	359	13	55	100	220	1	1	12990522	46	-6.57	1.21	12	0.03	-54.00	293.00	525	20231005	-32.38	266	20230112	33.46	525	-32.38	20231005	266	33.46	20230112	525	-32.38	20231005	266	33.46	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
12	20231129	141023	57	100.00	KONEX			N	N	N	N		N	367	-1	5	-0.27	1379686	3758	26.67	368	368	367	423	313	368	367.13	0.00	0	0	406	386	368	348	330	397	359	13	55	100	220	1	1	12990522	48	-6.80	1.25	12	0.03	-54.00	293.00	525	20231005	-30.10	266	20230112	37.97	525	-30.10	20231005	266	37.97	20230112	525	-30.10	20231005	266	37.97	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
13	20231129	131023	57	100.00	KONEX			N	N	N	N		N	367	-1	5	-0.27	1379319	3757	26.66	368	368	367	423	313	368	367.13	0.00	0	0	406	386	368	348	330	397	359	13	55	100	220	1	1	12990522	48	-6.80	1.25	12	0.03	-54.00	293.00	525	20231005	-30.10	266	20230112	37.97	525	-30.10	20231005	266	37.97	20230112	525	-30.10	20231005	266	37.97	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
14	20231129	121026	57	100.00	KONEX			N	N	N	N		N	367	-1	5	-0.27	1379319	3757	26.66	368	368	367	423	313	368	367.13	0.00	0	0	406	386	368	348	330	397	359	13	55	100	220	1	1	12990522	48	-6.80	1.25	12	0.03	-54.00	293.00	525	20231005	-30.10	266	20230112	37.97	525	-30.10	20231005	266	37.97	20230112	525	-30.10	20231005	266	37.97	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
15	20231129	111025	57	100.00	KONEX			N	N	N	N		N	367	-1	5	-0.27	1379319	3757	26.66	368	368	367	423	313	368	367.13	0.00	0	0	406	386	368	348	330	397	359	13	55	100	220	1	1	12990522	48	-6.80	1.25	12	0.03	-54.00	293.00	525	20231005	-30.10	266	20230112	37.97	525	-30.10	20231005	266	37.97	20230112	525	-30.10	20231005	266	37.97	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
16	20231129	101022	57	100.00	KONEX			N	N	N	N		N	368	0	3	0.00	184000	500	3.55	368	368	368	423	313	368	368.00	0.00	0	0	406	386	368	348	330	397	359	13	55	100	220	1	1	12990522	48	-6.81	1.26	12	0.00	-54.00	293.00	525	20231005	-29.90	266	20230112	38.35	525	-29.90	20231005	266	38.35	20230112	525	-29.90	20231005	266	38.35	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
17	20231129	091018	57	100.00	KONEX			N	N	N	N		N	368	0	3	0.00	0	0	0.00	0	0	0	423	313	368	0.00	0.00	0	0	406	386	368	348	330	397	359	13	55	100	220	1	1	12990522	48	-6.81	1.26	12	0.00	-54.00	293.00	525	20231005	-29.90	266	20230112	38.35	525	-29.90	20231005	266	38.35	20230112	525	-29.90	20231005	266	38.35	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
18	20231128	161019	57	100.00	KONEX			N	N	N	N		N	368	-31	5	-7.77	5097264	14090	562.03	351	388	350	458	340	399	361.76	0.00	0	0	399	399	399	399	399	399	399	13	59	100	230	1	1	12990522	48	-6.81	1.26	12	0.11	-54.00	293.00	525	20231005	-29.90	266	20230112	38.35	525	-29.90	20231005	266	38.35	20230112	525	-29.90	20231005	266	38.35	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
19	20231128	150912	57	100.00	KONEX			N	N	N	N		N	368	-31	5	-7.77	5097264	14090	562.03	351	388	350	458	340	399	361.76	0.00	0	0	399	399	399	399	399	399	399	13	59	100	230	1	1	12990522	48	-6.81	1.26	12	0.11	-54.00	293.00	525	20231005	-29.90	266	20230112	38.35	525	-29.90	20231005	266	38.35	20230112	525	-29.90	20231005	266	38.35	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
20	20231128	141019	57	100.00	KONEX			N	N	N	N		N	368	-31	5	-7.77	5097264	14090	562.03	351	388	350	458	340	399	361.76	0.00	0	0	399	399	399	399	399	399	399	13	59	100	230	1	1	12990522	48	-6.81	1.26	12	0.11	-54.00	293.00	525	20231005	-29.90	266	20230112	38.35	525	-29.90	20231005	266	38.35	20230112	525	-29.90	20231005	266	38.35	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
21	20231128	131012	57	100.00	KONEX			N	N	N	N		N	369	-30	5	-7.52	2035495	5789	230.91	351	388	350	458	340	399	351.61	0.00	0	0	399	399	399	399	399	399	399	13	59	100	230	1	1	12990522	48	-6.83	1.26	12	0.04	-54.00	293.00	525	20231005	-29.71	266	20230112	38.72	525	-29.71	20231005	266	38.72	20230112	525	-29.71	20231005	266	38.72	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
22	20231128	121019	57	100.00	KONEX			N	N	N	N		N	388	-11	5	-2.76	2035126	5788	230.87	351	388	350	458	340	399	351.61	0.00	0	0	399	399	399	399	399	399	399	13	59	100	230	1	1	12990522	50	-7.19	1.32	12	0.04	-54.00	293.00	525	20231005	-26.10	266	20230112	45.86	525	-26.10	20231005	266	45.86	20230112	525	-26.10	20231005	266	45.86	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
23	20231128	111018	57	100.00	KONEX			N	N	N	N		N	388	-11	5	-2.76	2035126	5788	230.87	351	388	350	458	340	399	351.61	0.00	0	0	399	399	399	399	399	399	399	13	59	100	230	1	1	12990522	50	-7.19	1.32	12	0.04	-54.00	293.00	525	20231005	-26.10	266	20230112	45.86	525	-26.10	20231005	266	45.86	20230112	525	-26.10	20231005	266	45.86	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
24	20231128	101014	57	100.00	KONEX			N	N	N	N		N	356	-43	5	-10.78	2034738	5787	230.83	351	356	350	458	340	399	351.60	0.00	0	0	399	399	399	399	399	399	399	13	59	100	230	1	1	12990522	46	-6.59	1.22	12	0.04	-54.00	293.00	525	20231005	-32.19	266	20230112	33.83	525	-32.19	20231005	266	33.83	20230112	525	-32.19	20231005	266	33.83	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
25	20231128	091015	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	399	399	399	399	399	399	399	13	59	100	230	1	1	12990522	52	-7.39	1.36	12	0.00	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
26	20231127	161008	57	100.00	KONEX			N	N	N	N		N	399	-1	5	-0.25	1000293	2507	250700.00	399	399	399	460	340	400	399.00	0.00	0	0	400	400	400	400	400	400	400	13	60	100	240	1	1	12990522	52	-7.39	1.36	12	0.02	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
27	20231127	151018	57	100.00	KONEX			N	N	N	N		N	399	-1	5	-0.25	1000293	2507	250700.00	399	399	399	460	340	400	399.00	0.00	0	0	400	400	400	400	400	400	400	13	60	100	240	1	1	12990522	52	-7.39	1.36	12	0.02	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
28	20231127	141016	57	100.00	KONEX			N	N	N	N		N	399	-1	5	-0.25	1000293	2507	250700.00	399	399	399	460	340	400	399.00	0.00	0	0	400	400	400	400	400	400	400	13	60	100	240	1	1	12990522	52	-7.39	1.36	12	0.02	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
29	20231127	131019	57	100.00	KONEX			N	N	N	N		N	399	-1	5	-0.25	1000293	2507	250700.00	399	399	399	460	340	400	399.00	0.00	0	0	400	400	400	400	400	400	400	13	60	100	240	1	1	12990522	52	-7.39	1.36	12	0.02	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
30	20231127	121023	57	100.00	KONEX			N	N	N	N		N	399	-1	5	-0.25	1000293	2507	250700.00	399	399	399	460	340	400	399.00	0.00	0	0	400	400	400	400	400	400	400	13	60	100	240	1	1	12990522	52	-7.39	1.36	12	0.02	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
31	20231127	111005	57	100.00	KONEX			N	N	N	N		N	399	-1	5	-0.25	399	1	100.00	399	399	399	460	340	400	399.00	0.00	0	0	400	400	400	400	400	400	400	13	60	100	240	1	1	12990522	52	-7.39	1.36	12	0.00	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
32	20231127	101004	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.00	0	0	400	400	400	400	400	400	400	13	60	100	240	1	1	12990522	52	-7.41	1.37	12	0.00	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
33	20231127	091008	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.00	0	0	400	400	400	400	400	400	400	13	60	100	240	1	1	12990522	52	-7.41	1.37	12	0.00	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
34	20231124	161000	57	100.00	KONEX			N	N	N	N		N	400	-5	5	-1.23	400	1	0.00	400	400	400	465	345	405	400.00	0.00	0	0	429	417	408	396	387	423	402	13	60	100	240	1	1	12990522	52	-7.41	1.37	12	0.00	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
35	20231124	151009	57	100.00	KONEX			N	N	N	N		N	400	-5	5	-1.23	400	1	0.00	400	400	400	465	345	405	400.00	0.00	0	0	429	417	408	396	387	423	402	13	60	100	240	1	1	12990522	52	-7.41	1.37	12	0.00	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
36	20231124	141008	57	100.00	KONEX			N	N	N	N		N	400	-5	5	-1.23	400	1	0.00	400	400	400	465	345	405	400.00	0.00	0	0	429	417	408	396	387	423	402	13	60	100	240	1	1	12990522	52	-7.41	1.37	12	0.00	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
37	20231124	131003	57	100.00	KONEX			N	N	N	N		N	405	0	3	0.00	0	0	0.00	0	0	0	465	345	405	0.00	0.00	0	0	429	417	408	396	387	423	402	13	60	100	240	1	1	12990522	53	-7.50	1.38	12	0.00	-54.00	293.00	525	20231005	-22.86	266	20230112	52.26	525	-22.86	20231005	266	52.26	20230112	525	-22.86	20231005	266	52.26	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
38	20231124	121011	57	100.00	KONEX			N	N	N	N		N	405	0	3	0.00	0	0	0.00	0	0	0	465	345	405	0.00	0.00	0	0	429	417	408	396	387	423	402	13	60	100	240	1	1	12990522	53	-7.50	1.38	12	0.00	-54.00	293.00	525	20231005	-22.86	266	20230112	52.26	525	-22.86	20231005	266	52.26	20230112	525	-22.86	20231005	266	52.26	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
39	20231124	111006	57	100.00	KONEX			N	N	N	N		N	405	0	3	0.00	0	0	0.00	0	0	0	465	345	405	0.00	0.00	0	0	429	417	408	396	387	423	402	13	60	100	240	1	1	12990522	53	-7.50	1.38	12	0.00	-54.00	293.00	525	20231005	-22.86	266	20230112	52.26	525	-22.86	20231005	266	52.26	20230112	525	-22.86	20231005	266	52.26	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
40	20231124	101007	57	100.00	KONEX			N	N	N	N		N	405	0	3	0.00	0	0	0.00	0	0	0	465	345	405	0.00	0.00	0	0	429	417	408	396	387	423	402	13	60	100	240	1	1	12990522	53	-7.50	1.38	12	0.00	-54.00	293.00	525	20231005	-22.86	266	20230112	52.26	525	-22.86	20231005	266	52.26	20230112	525	-22.86	20231005	266	52.26	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
41	20231124	091003	57	100.00	KONEX			N	N	N	N		N	405	0	3	0.00	0	0	0.00	0	0	0	465	345	405	0.00	0.00	0	0	429	417	408	396	387	423	402	13	60	100	240	1	1	12990522	53	-7.50	1.38	12	0.00	-54.00	293.00	525	20231005	-22.86	266	20230112	52.26	525	-22.86	20231005	266	52.26	20230112	525	-22.86	20231005	266	52.26	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
42	20231123	160950	57	100.00	KONEX			N	N	N	N		N	405	6	2	1.50	17318272	41527	84.25	399	420	399	458	340	399	417.04	0.00	0	0	465	431	396	362	327	414	345	13	59	100	230	1	1	12990522	53	-7.50	1.38	12	0.32	-54.00	293.00	525	20231005	-22.86	266	20230112	52.26	525	-22.86	20231005	266	52.26	20230112	525	-22.86	20231005	266	52.26	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
43	20231123	151024	57	100.00	KONEX			N	N	N	N		N	405	6	2	1.50	17318272	41527	84.25	399	420	399	458	340	399	417.04	0.00	0	0	465	431	396	362	327	414	345	13	59	100	230	1	1	12990522	53	-7.50	1.38	12	0.32	-54.00	293.00	525	20231005	-22.86	266	20230112	52.26	525	-22.86	20231005	266	52.26	20230112	525	-22.86	20231005	266	52.26	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
44	20231123	141024	57	100.00	KONEX			N	N	N	N		N	400	1	2	0.25	16711987	40030	81.21	399	420	399	458	340	399	417.49	0.00	0	0	465	431	396	362	327	414	345	13	59	100	230	1	1	12990522	52	-7.41	1.37	12	0.31	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
45	20231123	131022	57	100.00	KONEX			N	N	N	N		N	400	1	2	0.25	16711987	40030	81.21	399	420	399	458	340	399	417.49	0.00	0	0	465	431	396	362	327	414	345	13	59	100	230	1	1	12990522	52	-7.41	1.37	12	0.31	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
46	20231123	121005	57	100.00	KONEX			N	N	N	N		N	400	1	2	0.25	16711987	40030	81.21	399	420	399	458	340	399	417.49	0.00	0	0	465	431	396	362	327	414	345	13	59	100	230	1	1	12990522	52	-7.41	1.37	12	0.31	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
47	20231123	111032	57	100.00	KONEX			N	N	N	N		N	415	16	2	4.01	16711587	40029	81.21	399	420	399	458	340	399	417.49	0.00	0	0	465	431	396	362	327	414	345	13	59	100	230	1	1	12990522	54	-7.69	1.42	12	0.31	-54.00	293.00	525	20231005	-20.95	266	20230112	56.02	525	-20.95	20231005	266	56.02	20230112	525	-20.95	20231005	266	56.02	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
48	20231123	101008	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	465	431	396	362	327	414	345	13	59	100	230	1	1	12990522	52	-7.39	1.36	12	0.00	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
49	20231123	091005	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	465	431	396	362	327	414	345	13	59	100	230	1	1	12990522	52	-7.39	1.36	12	0.00	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
50	20231122	160928	57	100.00	KONEX			N	N	N	N		N	399	-16	5	-3.86	20362355	49293	10312.34	430	430	361	477	353	415	413.09	0.00	0	0	533	474	427	368	321	450	344	13	62	100	240	1	1	12990522	52	-7.39	1.36	12	0.38	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
51	20231122	150947	57	100.00	KONEX			N	N	N	N		N	375	-40	5	-9.64	19606113	47393	9914.85	430	430	361	477	353	415	413.69	0.00	0	0	533	474	427	368	321	450	344	13	62	100	240	1	1	12990522	49	-6.94	1.28	12	0.36	-54.00	293.00	525	20231005	-28.57	266	20230112	40.98	525	-28.57	20231005	266	40.98	20230112	525	-28.57	20231005	266	40.98	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
52	20231122	140938	57	100.00	KONEX			N	N	N	N		N	375	-40	5	-9.64	19606113	47393	9914.85	430	430	361	477	353	415	413.69	0.00	0	0	533	474	427	368	321	450	344	13	62	100	240	1	1	12990522	49	-6.94	1.28	12	0.36	-54.00	293.00	525	20231005	-28.57	266	20230112	40.98	525	-28.57	20231005	266	40.98	20230112	525	-28.57	20231005	266	40.98	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
53	20231122	131014	57	100.00	KONEX			N	N	N	N		N	400	-15	5	-3.61	13690663	32004	6695.40	430	430	400	477	353	415	427.78	0.00	0	0	533	474	427	368	321	450	344	13	62	100	240	1	1	12990522	52	-7.41	1.37	12	0.25	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
54	20231122	121018	57	100.00	KONEX			N	N	N	N		N	414	-1	5	-0.24	13690263	32003	6695.19	430	430	414	477	353	415	427.78	0.00	0	0	533	474	427	368	321	450	344	13	62	100	240	1	1	12990522	54	-7.67	1.41	12	0.25	-54.00	293.00	525	20231005	-21.14	266	20230112	55.64	525	-21.14	20231005	266	55.64	20230112	525	-21.14	20231005	266	55.64	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
55	20231122	111102	57	100.00	KONEX			N	N	N	N		N	419	4	2	0.96	13689849	32002	6694.98	430	430	419	477	353	415	427.78	0.00	0	0	533	474	427	368	321	450	344	13	62	100	240	1	1	12990522	54	-7.76	1.43	12	0.25	-54.00	293.00	525	20231005	-20.19	266	20230112	57.52	525	-20.19	20231005	266	57.52	20230112	525	-20.19	20231005	266	57.52	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
56	20231122	101028	57	100.00	KONEX			N	N	N	N		N	427	12	2	2.89	13689430	32001	6694.77	430	430	427	477	353	415	427.78	0.00	0	0	533	474	427	368	321	450	344	13	62	100	240	1	1	12990522	55	-7.91	1.46	12	0.25	-54.00	293.00	525	20231005	-18.67	266	20230112	60.53	525	-18.67	20231005	266	60.53	20230112	525	-18.67	20231005	266	60.53	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
57	20231122	090935	57	100.00	KONEX			N	N	N	N		N	430	15	2	3.61	430	1	0.21	430	430	430	477	353	415	430.00	0.00	0	0	533	474	427	368	321	450	344	13	62	100	240	1	1	12990522	56	-7.96	1.47	12	0.00	-54.00	293.00	525	20231005	-18.10	266	20230112	61.65	525	-18.10	20231005	266	61.65	20230112	525	-18.10	20231005	266	61.65	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
58	20231121	160942	57	100.00	KONEX			N	N	N	N		N	415	-12	5	-2.81	182129	478	473.27	486	486	380	491	363	427	381.02	0.00	0	0	481	453	440	412	399	447	406	13	64	100	250	1	1	12990522	54	-7.69	1.42	12	0.00	-54.00	293.00	525	20231005	-20.95	266	20230112	56.02	525	-20.95	20231005	266	56.02	20230112	525	-20.95	20231005	266	56.02	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
59	20231121	150944	57	100.00	KONEX			N	N	N	N		N	415	-12	5	-2.81	182129	478	473.27	486	486	380	491	363	427	381.02	0.00	0	0	481	453	440	412	399	447	406	13	64	100	250	1	1	12990522	54	-7.69	1.42	12	0.00	-54.00	293.00	525	20231005	-20.95	266	20230112	56.02	525	-20.95	20231005	266	56.02	20230112	525	-20.95	20231005	266	56.02	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
60	20231121	140930	57	100.00	KONEX			N	N	N	N		N	415	-12	5	-2.81	182129	478	473.27	486	486	380	491	363	427	381.02	0.00	0	0	481	453	440	412	399	447	406	13	64	100	250	1	1	12990522	54	-7.69	1.42	12	0.00	-54.00	293.00	525	20231005	-20.95	266	20230112	56.02	525	-20.95	20231005	266	56.02	20230112	525	-20.95	20231005	266	56.02	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
61	20231121	130922	57	100.00	KONEX			N	N	N	N		N	415	-12	5	-2.81	182129	478	473.27	486	486	380	491	363	427	381.02	0.00	0	0	481	453	440	412	399	447	406	13	64	100	250	1	1	12990522	54	-7.69	1.42	12	0.00	-54.00	293.00	525	20231005	-20.95	266	20230112	56.02	525	-20.95	20231005	266	56.02	20230112	525	-20.95	20231005	266	56.02	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
62	20231121	120923	57	100.00	KONEX			N	N	N	N		N	428	1	2	0.23	4724	12	11.88	486	486	381	491	363	427	393.67	0.00	0	0	481	453	440	412	399	447	406	13	64	100	250	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
63	20231121	110919	57	100.00	KONEX			N	N	N	N		N	428	1	2	0.23	4724	12	11.88	486	486	381	491	363	427	393.67	0.00	0	0	481	453	440	412	399	447	406	13	64	100	250	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
64	20231121	100856	57	100.00	KONEX			N	N	N	N		N	428	1	2	0.23	4724	12	11.88	486	486	381	491	363	427	393.67	0.00	0	0	481	453	440	412	399	447	406	13	64	100	250	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
65	20231121	090911	57	100.00	KONEX			N	N	N	N		N	427	0	3	0.00	0	0	0.00	0	0	0	491	363	427	0.00	0.00	0	0	481	453	440	412	399	447	406	13	64	100	250	1	1	12990522	55	-7.91	1.46	12	0.00	-54.00	293.00	525	20231005	-18.67	266	20230112	60.53	525	-18.67	20231005	266	60.53	20230112	525	-18.67	20231005	266	60.53	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
66	20231120	160916	57	100.00	KONEX			N	N	N	N		N	427	-1	5	-0.23	43168	101	1010.00	468	468	427	492	364	428	427.41	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	55	-7.91	1.46	12	0.00	-54.00	293.00	525	20231005	-18.67	266	20230112	60.53	525	-18.67	20231005	266	60.53	20230112	525	-18.67	20231005	266	60.53	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
67	20231120	150925	57	100.00	KONEX			N	N	N	N		N	427	-1	5	-0.23	43168	101	1010.00	468	468	427	492	364	428	427.41	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	55	-7.91	1.46	12	0.00	-54.00	293.00	525	20231005	-18.67	266	20230112	60.53	525	-18.67	20231005	266	60.53	20230112	525	-18.67	20231005	266	60.53	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
68	20231120	140925	57	100.00	KONEX			N	N	N	N		N	427	-1	5	-0.23	43168	101	1010.00	468	468	427	492	364	428	427.41	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	55	-7.91	1.46	12	0.00	-54.00	293.00	525	20231005	-18.67	266	20230112	60.53	525	-18.67	20231005	266	60.53	20230112	525	-18.67	20231005	266	60.53	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
69	20231120	130917	57	100.00	KONEX			N	N	N	N		N	427	-1	5	-0.23	43168	101	1010.00	468	468	427	492	364	428	427.41	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	55	-7.91	1.46	12	0.00	-54.00	293.00	525	20231005	-18.67	266	20230112	60.53	525	-18.67	20231005	266	60.53	20230112	525	-18.67	20231005	266	60.53	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
70	20231120	120921	57	100.00	KONEX			N	N	N	N		N	427	-1	5	-0.23	43168	101	1010.00	468	468	427	492	364	428	427.41	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	55	-7.91	1.46	12	0.00	-54.00	293.00	525	20231005	-18.67	266	20230112	60.53	525	-18.67	20231005	266	60.53	20230112	525	-18.67	20231005	266	60.53	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
71	20231120	110917	57	100.00	KONEX			N	N	N	N		N	468	40	2	9.35	468	1	10.00	468	468	468	492	364	428	468.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	61	-8.67	1.60	12	0.00	-54.00	293.00	525	20231005	-10.86	266	20230112	75.94	525	-10.86	20231005	266	75.94	20230112	525	-10.86	20231005	266	75.94	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
72	20231120	100914	57	100.00	KONEX			N	N	N	N		N	468	40	2	9.35	468	1	10.00	468	468	468	492	364	428	468.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	61	-8.67	1.60	12	0.00	-54.00	293.00	525	20231005	-10.86	266	20230112	75.94	525	-10.86	20231005	266	75.94	20230112	525	-10.86	20231005	266	75.94	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
73	20231120	090924	57	100.00	KONEX			N	N	N	N		N	428	0	3	0.00	0	0	0.00	0	0	0	492	364	428	0.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
74	20231117	160942	57	100.00	KONEX			N	N	N	N		N	428	0	3	0.00	4280	10	1000.00	428	428	428	492	364	428	428.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
75	20231117	150948	57	100.00	KONEX			N	N	N	N		N	428	0	3	0.00	4280	10	1000.00	428	428	428	492	364	428	428.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
76	20231117	140942	57	100.00	KONEX			N	N	N	N		N	428	0	3	0.00	4280	10	1000.00	428	428	428	492	364	428	428.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
77	20231117	130941	57	100.00	KONEX			N	N	N	N		N	428	0	3	0.00	4280	10	1000.00	428	428	428	492	364	428	428.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
78	20231117	120943	57	100.00	KONEX			N	N	N	N		N	428	0	3	0.00	4280	10	1000.00	428	428	428	492	364	428	428.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
79	20231117	110947	57	100.00	KONEX			N	N	N	N		N	428	0	3	0.00	4280	10	1000.00	428	428	428	492	364	428	428.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
80	20231117	100944	57	100.00	KONEX			N	N	N	N		N	428	0	3	0.00	4280	10	1000.00	428	428	428	492	364	428	428.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
81	20231117	090945	57	100.00	KONEX			N	N	N	N		N	428	0	3	0.00	4280	10	1000.00	428	428	428	492	364	428	428.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
82	20231116	160943	57	100.00	KONEX			N	N	N	N		N	428	29	2	7.27	428	1	0.60	428	428	428	458	340	399	428.00	0.00	0	0	542	470	424	352	306	447	329	13	59	100	230	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
83	20231116	150937	57	100.00	KONEX			N	N	N	N		N	428	29	2	7.27	428	1	0.60	428	428	428	458	340	399	428.00	0.00	0	0	542	470	424	352	306	447	329	13	59	100	230	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
84	20231116	140914	57	100.00	KONEX			N	N	N	N		N	428	29	2	7.27	428	1	0.60	428	428	428	458	340	399	428.00	0.00	0	0	542	470	424	352	306	447	329	13	59	100	230	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
85	20231116	130937	57	100.00	KONEX			N	N	N	N		N	428	29	2	7.27	428	1	0.60	428	428	428	458	340	399	428.00	0.00	0	0	542	470	424	352	306	447	329	13	59	100	230	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
86	20231116	120938	57	100.00	KONEX			N	N	N	N		N	428	29	2	7.27	428	1	0.60	428	428	428	458	340	399	428.00	0.00	0	0	542	470	424	352	306	447	329	13	59	100	230	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
87	20231116	110937	57	100.00	KONEX			N	N	N	N		N	428	29	2	7.27	428	1	0.60	428	428	428	458	340	399	428.00	0.00	0	0	542	470	424	352	306	447	329	13	59	100	230	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
88	20231116	100937	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	542	470	424	352	306	447	329	13	59	100	230	1	1	12990522	52	-7.39	1.36	12	0.00	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
89	20231116	090942	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	542	470	424	352	306	447	329	13	59	100	230	1	1	12990522	52	-7.39	1.36	12	0.00	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
90	20231115	160832	57	100.00	KONEX			N	N	N	N		N	399	-45	5	-10.14	66709	167	8350.00	496	496	378	510	378	444	399.46	0.00	0	0	502	472	458	428	414	466	422	13	66	100	260	1	1	12990522	52	-7.39	1.36	12	0.00	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
91	20231115	150954	57	100.00	KONEX			N	N	N	N		N	399	-45	5	-10.14	66709	167	8350.00	496	496	378	510	378	444	399.46	0.00	0	0	502	472	458	428	414	466	422	13	66	100	260	1	1	12990522	52	-7.39	1.36	12	0.00	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
92	20231115	140951	57	100.00	KONEX			N	N	N	N		N	399	-45	5	-10.14	66709	167	8350.00	496	496	378	510	378	444	399.46	0.00	0	0	502	472	458	428	414	466	422	13	66	100	260	1	1	12990522	52	-7.39	1.36	12	0.00	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
93	20231115	130951	57	100.00	KONEX			N	N	N	N		N	496	52	2	11.71	496	1	50.00	496	496	496	510	378	444	496.00	0.00	0	0	502	472	458	428	414	466	422	13	66	100	260	1	1	12990522	64	-9.19	1.69	12	0.00	-54.00	293.00	525	20231005	-5.52	266	20230112	86.47	525	-5.52	20231005	266	86.47	20230112	525	-5.52	20231005	266	86.47	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
94	20231115	120954	57	100.00	KONEX			N	N	N	N		N	496	52	2	11.71	496	1	50.00	496	496	496	510	378	444	496.00	0.00	0	0	502	472	458	428	414	466	422	13	66	100	260	1	1	12990522	64	-9.19	1.69	12	0.00	-54.00	293.00	525	20231005	-5.52	266	20230112	86.47	525	-5.52	20231005	266	86.47	20230112	525	-5.52	20231005	266	86.47	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
95	20231115	111004	57	100.00	KONEX			N	N	N	N		N	496	52	2	11.71	496	1	50.00	496	496	496	510	378	444	496.00	0.00	0	0	502	472	458	428	414	466	422	13	66	100	260	1	1	12990522	64	-9.19	1.69	12	0.00	-54.00	293.00	525	20231005	-5.52	266	20230112	86.47	525	-5.52	20231005	266	86.47	20230112	525	-5.52	20231005	266	86.47	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
96	20231115	100955	57	100.00	KONEX			N	N	N	N		N	496	52	2	11.71	496	1	50.00	496	496	496	510	378	444	496.00	0.00	0	0	502	472	458	428	414	466	422	13	66	100	260	1	1	12990522	64	-9.19	1.69	12	0.00	-54.00	293.00	525	20231005	-5.52	266	20230112	86.47	525	-5.52	20231005	266	86.47	20230112	525	-5.52	20231005	266	86.47	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
97	20231115	090947	57	100.00	KONEX			N	N	N	N		N	496	52	2	11.71	496	1	50.00	496	496	496	510	378	444	496.00	0.00	0	0	502	472	458	428	414	466	422	13	66	100	260	1	1	12990522	64	-9.19	1.69	12	0.00	-54.00	293.00	525	20231005	-5.52	266	20230112	86.47	525	-5.52	20231005	266	86.47	20230112	525	-5.52	20231005	266	86.47	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
98	20231114	160933	57	100.00	KONEX			N	N	N	N		N	444	16	2	3.74	932	2	200.00	488	488	444	492	364	428	466.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	58	-8.22	1.52	12	0.00	-54.00	293.00	525	20231005	-15.43	266	20230112	66.92	525	-15.43	20231005	266	66.92	20230112	525	-15.43	20231005	266	66.92	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
99	20231114	150938	57	100.00	KONEX			N	N	N	N		N	444	16	2	3.74	932	2	200.00	488	488	444	492	364	428	466.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	58	-8.22	1.52	12	0.00	-54.00	293.00	525	20231005	-15.43	266	20230112	66.92	525	-15.43	20231005	266	66.92	20230112	525	-15.43	20231005	266	66.92	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
100	20231114	140936	57	100.00	KONEX			N	N	N	N		N	488	60	2	14.02	488	1	100.00	488	488	488	492	364	428	488.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	63	-9.04	1.67	12	0.00	-54.00	293.00	525	20231005	-7.05	266	20230112	83.46	525	-7.05	20231005	266	83.46	20230112	525	-7.05	20231005	266	83.46	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
101	20231114	130937	57	100.00	KONEX			N	N	N	N		N	488	60	2	14.02	488	1	100.00	488	488	488	492	364	428	488.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	63	-9.04	1.67	12	0.00	-54.00	293.00	525	20231005	-7.05	266	20230112	83.46	525	-7.05	20231005	266	83.46	20230112	525	-7.05	20231005	266	83.46	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
102	20231114	120939	57	100.00	KONEX			N	N	N	N		N	488	60	2	14.02	488	1	100.00	488	488	488	492	364	428	488.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	63	-9.04	1.67	12	0.00	-54.00	293.00	525	20231005	-7.05	266	20230112	83.46	525	-7.05	20231005	266	83.46	20230112	525	-7.05	20231005	266	83.46	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
103	20231114	110949	57	100.00	KONEX			N	N	N	N		N	488	60	2	14.02	488	1	100.00	488	488	488	492	364	428	488.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	63	-9.04	1.67	12	0.00	-54.00	293.00	525	20231005	-7.05	266	20230112	83.46	525	-7.05	20231005	266	83.46	20230112	525	-7.05	20231005	266	83.46	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
104	20231114	100938	57	100.00	KONEX			N	N	N	N		N	488	60	2	14.02	488	1	100.00	488	488	488	492	364	428	488.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	63	-9.04	1.67	12	0.00	-54.00	293.00	525	20231005	-7.05	266	20230112	83.46	525	-7.05	20231005	266	83.46	20230112	525	-7.05	20231005	266	83.46	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
105	20231114	090929	57	100.00	KONEX			N	N	N	N		N	488	60	2	14.02	488	1	100.00	488	488	488	492	364	428	488.00	0.00	0	0	428	428	428	428	428	428	428	13	64	100	250	1	1	12990522	63	-9.04	1.67	12	0.00	-54.00	293.00	525	20231005	-7.05	266	20230112	83.46	525	-7.05	20231005	266	83.46	20230112	525	-7.05	20231005	266	83.46	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
106	20231113	160921	57	100.00	KONEX			N	N	N	N		N	428	17	2	4.14	428	1	0.09	428	428	428	472	350	411	428.00	0.00	0	0	492	451	391	350	290	472	371	13	61	100	240	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
107	20231113	150917	57	100.00	KONEX			N	N	N	N		N	428	17	2	4.14	428	1	0.09	428	428	428	472	350	411	428.00	0.00	0	0	492	451	391	350	290	472	371	13	61	100	240	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
108	20231113	140918	57	100.00	KONEX			N	N	N	N		N	428	17	2	4.14	428	1	0.09	428	428	428	472	350	411	428.00	0.00	0	0	492	451	391	350	290	472	371	13	61	100	240	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
109	20231113	130915	57	100.00	KONEX			N	N	N	N		N	428	17	2	4.14	428	1	0.09	428	428	428	472	350	411	428.00	0.00	0	0	492	451	391	350	290	472	371	13	61	100	240	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
110	20231113	120918	57	100.00	KONEX			N	N	N	N		N	428	17	2	4.14	428	1	0.09	428	428	428	472	350	411	428.00	0.00	0	0	492	451	391	350	290	472	371	13	61	100	240	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
111	20231113	110915	57	100.00	KONEX			N	N	N	N		N	428	17	2	4.14	428	1	0.09	428	428	428	472	350	411	428.00	0.00	0	0	492	451	391	350	290	472	371	13	61	100	240	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
112	20231113	100911	57	100.00	KONEX			N	N	N	N		N	428	17	2	4.14	428	1	0.09	428	428	428	472	350	411	428.00	0.00	0	0	492	451	391	350	290	472	371	13	61	100	240	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
113	20231113	090919	57	100.00	KONEX			N	N	N	N		N	428	17	2	4.14	428	1	0.09	428	428	428	472	350	411	428.00	0.00	0	0	492	451	391	350	290	472	371	13	61	100	240	1	1	12990522	56	-7.93	1.46	12	0.00	-54.00	293.00	525	20231005	-18.48	266	20230112	60.90	525	-18.48	20231005	266	60.90	20230112	525	-18.48	20231005	266	60.90	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
114	20231110	160931	57	100.00	KONEX			N	N	N	N		N	411	28	2	7.31	426623	1068	169.26	383	432	331	440	326	383	399.46	0.00	0	0	532	457	420	345	308	439	327	13	57	100	220	1	1	12990522	53	-7.61	1.40	12	0.01	-54.00	293.00	525	20231005	-21.71	266	20230112	54.51	525	-21.71	20231005	266	54.51	20230112	525	-21.71	20231005	266	54.51	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
115	20231110	150934	57	100.00	KONEX			N	N	N	N		N	411	28	2	7.31	426623	1068	169.26	383	432	331	440	326	383	399.46	0.00	0	0	532	457	420	345	308	439	327	13	57	100	220	1	1	12990522	53	-7.61	1.40	12	0.01	-54.00	293.00	525	20231005	-21.71	266	20230112	54.51	525	-21.71	20231005	266	54.51	20230112	525	-21.71	20231005	266	54.51	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
116	20231110	140923	57	100.00	KONEX			N	N	N	N		N	411	28	2	7.31	426623	1068	169.26	383	432	331	440	326	383	399.46	0.00	0	0	532	457	420	345	308	439	327	13	57	100	220	1	1	12990522	53	-7.61	1.40	12	0.01	-54.00	293.00	525	20231005	-21.71	266	20230112	54.51	525	-21.71	20231005	266	54.51	20230112	525	-21.71	20231005	266	54.51	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
117	20231110	130924	57	100.00	KONEX			N	N	N	N		N	418	35	2	9.14	418403	1048	166.09	383	432	331	440	326	383	399.24	0.00	0	0	532	457	420	345	308	439	327	13	57	100	220	1	1	12990522	54	-7.74	1.43	12	0.01	-54.00	293.00	525	20231005	-20.38	266	20230112	57.14	525	-20.38	20231005	266	57.14	20230112	525	-20.38	20231005	266	57.14	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
118	20231110	120929	57	100.00	KONEX			N	N	N	N		N	418	35	2	9.14	418403	1048	166.09	383	432	331	440	326	383	399.24	0.00	0	0	532	457	420	345	308	439	327	13	57	100	220	1	1	12990522	54	-7.74	1.43	12	0.01	-54.00	293.00	525	20231005	-20.38	266	20230112	57.14	525	-20.38	20231005	266	57.14	20230112	525	-20.38	20231005	266	57.14	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
119	20231110	110913	57	100.00	KONEX			N	N	N	N		N	418	35	2	9.14	418403	1048	166.09	383	432	331	440	326	383	399.24	0.00	0	0	532	457	420	345	308	439	327	13	57	100	220	1	1	12990522	54	-7.74	1.43	12	0.01	-54.00	293.00	525	20231005	-20.38	266	20230112	57.14	525	-20.38	20231005	266	57.14	20230112	525	-20.38	20231005	266	57.14	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
120	20231110	100924	57	100.00	KONEX			N	N	N	N		N	418	35	2	9.14	17985	47	7.45	383	432	331	440	326	383	382.66	0.00	0	0	532	457	420	345	308	439	327	13	57	100	220	1	1	12990522	54	-7.74	1.43	12	0.00	-54.00	293.00	525	20231005	-20.38	266	20230112	57.14	525	-20.38	20231005	266	57.14	20230112	525	-20.38	20231005	266	57.14	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
121	20231110	090908	57	100.00	KONEX			N	N	N	N		N	432	49	2	12.79	13837	36	5.71	383	432	383	440	326	383	384.36	0.00	0	0	532	457	420	345	308	439	327	13	57	100	220	1	1	12990522	56	-8.00	1.47	12	0.00	-54.00	293.00	525	20231005	-17.71	266	20230112	62.41	525	-17.71	20231005	266	62.41	20230112	525	-17.71	20231005	266	62.41	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
122	20231109	160902	57	100.00	KONEX			N	N	N	N		N	383	-67	4	-14.89	241785	631	63100.00	495	495	383	517	383	450	383.18	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	50	-7.09	1.31	12	0.00	-54.00	293.00	525	20231005	-27.05	266	20230112	43.98	525	-27.05	20231005	266	43.98	20230112	525	-27.05	20231005	266	43.98	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
123	20231109	150900	57	100.00	KONEX			N	N	N	N		N	383	-67	4	-14.89	241785	631	63100.00	495	495	383	517	383	450	383.18	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	50	-7.09	1.31	12	0.00	-54.00	293.00	525	20231005	-27.05	266	20230112	43.98	525	-27.05	20231005	266	43.98	20230112	525	-27.05	20231005	266	43.98	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
124	20231109	140858	57	100.00	KONEX			N	N	N	N		N	383	-67	4	-14.89	237955	621	62100.00	495	495	383	517	383	450	383.18	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	50	-7.09	1.31	12	0.00	-54.00	293.00	525	20231005	-27.05	266	20230112	43.98	525	-27.05	20231005	266	43.98	20230112	525	-27.05	20231005	266	43.98	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
125	20231109	130901	57	100.00	KONEX			N	N	N	N		N	383	-67	4	-14.89	1261	3	300.00	495	495	383	517	383	450	420.33	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	50	-7.09	1.31	12	0.00	-54.00	293.00	525	20231005	-27.05	266	20230112	43.98	525	-27.05	20231005	266	43.98	20230112	525	-27.05	20231005	266	43.98	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
126	20231109	120905	57	100.00	KONEX			N	N	N	N		N	383	-67	4	-14.89	1261	3	300.00	495	495	383	517	383	450	420.33	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	50	-7.09	1.31	12	0.00	-54.00	293.00	525	20231005	-27.05	266	20230112	43.98	525	-27.05	20231005	266	43.98	20230112	525	-27.05	20231005	266	43.98	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
127	20231109	110900	57	100.00	KONEX			N	N	N	N		N	495	45	2	10.00	495	1	100.00	495	495	495	517	383	450	495.00	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	64	-9.17	1.69	12	0.00	-54.00	293.00	525	20231005	-5.71	266	20230112	86.09	525	-5.71	20231005	266	86.09	20230112	525	-5.71	20231005	266	86.09	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
128	20231109	100855	57	100.00	KONEX			N	N	N	N		N	495	45	2	10.00	495	1	100.00	495	495	495	517	383	450	495.00	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	64	-9.17	1.69	12	0.00	-54.00	293.00	525	20231005	-5.71	266	20230112	86.09	525	-5.71	20231005	266	86.09	20230112	525	-5.71	20231005	266	86.09	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
129	20231109	090902	57	100.00	KONEX			N	N	N	N		N	495	45	2	10.00	495	1	100.00	495	495	495	517	383	450	495.00	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	64	-9.17	1.69	12	0.00	-54.00	293.00	525	20231005	-5.71	266	20230112	86.09	525	-5.71	20231005	266	86.09	20230112	525	-5.71	20231005	266	86.09	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
130	20231108	160854	57	100.00	KONEX			N	N	N	N		N	450	34	2	8.17	450	1	0.04	450	450	450	478	354	416	450.00	0.00	0	0	534	474	438	378	342	457	361	13	62	100	240	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
131	20231108	150859	57	100.00	KONEX			N	N	N	N		N	450	34	2	8.17	450	1	0.04	450	450	450	478	354	416	450.00	0.00	0	0	534	474	438	378	342	457	361	13	62	100	240	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
132	20231108	140853	57	100.00	KONEX			N	N	N	N		N	450	34	2	8.17	450	1	0.04	450	450	450	478	354	416	450.00	0.00	0	0	534	474	438	378	342	457	361	13	62	100	240	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
133	20231108	130851	57	100.00	KONEX			N	N	N	N		N	450	34	2	8.17	450	1	0.04	450	450	450	478	354	416	450.00	0.00	0	0	534	474	438	378	342	457	361	13	62	100	240	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
134	20231108	120847	57	100.00	KONEX			N	N	N	N		N	450	34	2	8.17	450	1	0.04	450	450	450	478	354	416	450.00	0.00	0	0	534	474	438	378	342	457	361	13	62	100	240	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
135	20231108	110855	57	100.00	KONEX			N	N	N	N		N	450	34	2	8.17	450	1	0.04	450	450	450	478	354	416	450.00	0.00	0	0	534	474	438	378	342	457	361	13	62	100	240	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
136	20231108	100854	57	100.00	KONEX			N	N	N	N		N	450	34	2	8.17	450	1	0.04	450	450	450	478	354	416	450.00	0.00	0	0	534	474	438	378	342	457	361	13	62	100	240	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
137	20231108	090850	57	100.00	KONEX			N	N	N	N		N	450	34	2	8.17	450	1	0.04	450	450	450	478	354	416	450.00	0.00	0	0	534	474	438	378	342	457	361	13	62	100	240	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
138	20231107	160853	57	100.00	KONEX			N	N	N	N		N	416	-56	5	-11.86	1043029	2594	36.70	498	498	402	542	402	472	402.09	0.00	0	0	561	516	447	402	333	539	425	13	70	100	280	1	1	12990522	54	-7.70	1.42	12	0.02	-54.00	293.00	525	20231005	-20.76	266	20230112	56.39	525	-20.76	20231005	266	56.39	20230112	525	-20.76	20231005	266	56.39	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
139	20231107	150855	57	100.00	KONEX			N	N	N	N		N	416	-56	5	-11.86	1043029	2594	36.70	498	498	402	542	402	472	402.09	0.00	0	0	561	516	447	402	333	539	425	13	70	100	280	1	1	12990522	54	-7.70	1.42	12	0.02	-54.00	293.00	525	20231005	-20.76	266	20230112	56.39	525	-20.76	20231005	266	56.39	20230112	525	-20.76	20231005	266	56.39	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
140	20231107	140857	57	100.00	KONEX			N	N	N	N		N	419	-53	5	-11.23	2639	6	0.08	498	498	402	542	402	472	439.83	0.00	0	0	561	516	447	402	333	539	425	13	70	100	280	1	1	12990522	54	-7.76	1.43	12	0.00	-54.00	293.00	525	20231005	-20.19	266	20230112	57.52	525	-20.19	20231005	266	57.52	20230112	525	-20.19	20231005	266	57.52	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
141	20231107	130856	57	100.00	KONEX			N	N	N	N		N	402	-70	4	-14.83	2220	5	0.07	498	498	402	542	402	472	444.00	0.00	0	0	561	516	447	402	333	539	425	13	70	100	280	1	1	12990522	52	-7.44	1.37	12	0.00	-54.00	293.00	525	20231005	-23.43	266	20230112	51.13	525	-23.43	20231005	266	51.13	20230112	525	-23.43	20231005	266	51.13	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
142	20231107	120851	57	100.00	KONEX			N	N	N	N		N	420	-52	5	-11.02	1416	3	0.04	498	498	420	542	402	472	472.00	0.00	0	0	561	516	447	402	333	539	425	13	70	100	280	1	1	12990522	55	-7.78	1.43	12	0.00	-54.00	293.00	525	20231005	-20.00	266	20230112	57.89	525	-20.00	20231005	266	57.89	20230112	525	-20.00	20231005	266	57.89	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
143	20231107	110852	57	100.00	KONEX			N	N	N	N		N	420	-52	5	-11.02	1416	3	0.04	498	498	420	542	402	472	472.00	0.00	0	0	561	516	447	402	333	539	425	13	70	100	280	1	1	12990522	55	-7.78	1.43	12	0.00	-54.00	293.00	525	20231005	-20.00	266	20230112	57.89	525	-20.00	20231005	266	57.89	20230112	525	-20.00	20231005	266	57.89	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
144	20231107	100902	57	100.00	KONEX			N	N	N	N		N	420	-52	5	-11.02	1416	3	0.04	498	498	420	542	402	472	472.00	0.00	0	0	561	516	447	402	333	539	425	13	70	100	280	1	1	12990522	55	-7.78	1.43	12	0.00	-54.00	293.00	525	20231005	-20.00	266	20230112	57.89	525	-20.00	20231005	266	57.89	20230112	525	-20.00	20231005	266	57.89	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
145	20231107	090840	57	100.00	KONEX			N	N	N	N		N	498	26	2	5.51	996	2	0.03	498	498	498	542	402	472	498.00	0.00	0	0	561	516	447	402	333	539	425	13	70	100	280	1	1	12990522	65	-9.22	1.70	12	0.00	-54.00	293.00	525	20231005	-5.14	266	20230112	87.22	525	-5.14	20231005	266	87.22	20230112	525	-5.14	20231005	266	87.22	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
146	20231106	160832	57	100.00	KONEX			N	N	N	N		N	472	28	2	6.31	2672291	7069	353450.00	378	492	378	510	378	444	378.03	0.00	0	0	452	448	446	442	440	447	441	13	66	100	260	1	1	12990522	61	-8.74	1.61	12	0.05	-54.00	293.00	525	20231005	-10.10	266	20230112	77.44	525	-10.10	20231005	266	77.44	20230112	525	-10.10	20231005	266	77.44	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
147	20231106	150837	57	100.00	KONEX			N	N	N	N		N	472	28	2	6.31	2672291	7069	353450.00	378	492	378	510	378	444	378.03	0.00	0	0	452	448	446	442	440	447	441	13	66	100	260	1	1	12990522	61	-8.74	1.61	12	0.05	-54.00	293.00	525	20231005	-10.10	266	20230112	77.44	525	-10.10	20231005	266	77.44	20230112	525	-10.10	20231005	266	77.44	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
148	20231106	140834	57	100.00	KONEX			N	N	N	N		N	378	-66	4	-14.86	1651218	4368	218400.00	378	492	378	510	378	444	378.03	0.00	0	0	452	448	446	442	440	447	441	13	66	100	260	1	1	12990522	49	-7.00	1.29	12	0.03	-54.00	293.00	525	20231005	-28.00	266	20230112	42.11	525	-28.00	20231005	266	42.11	20230112	525	-28.00	20231005	266	42.11	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
149	20231106	130841	57	100.00	KONEX			N	N	N	N		N	378	-66	4	-14.86	1650840	4367	218350.00	378	492	378	510	378	444	378.03	0.00	0	0	452	448	446	442	440	447	441	13	66	100	260	1	1	12990522	49	-7.00	1.29	12	0.03	-54.00	293.00	525	20231005	-28.00	266	20230112	42.11	525	-28.00	20231005	266	42.11	20230112	525	-28.00	20231005	266	42.11	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
150	20231106	120838	57	100.00	KONEX			N	N	N	N		N	492	48	2	10.81	1537440	4067	203350.00	378	492	378	510	378	444	378.03	0.00	0	0	452	448	446	442	440	447	441	13	66	100	260	1	1	12990522	64	-9.11	1.68	12	0.03	-54.00	293.00	525	20231005	-6.29	266	20230112	84.96	525	-6.29	20231005	266	84.96	20230112	525	-6.29	20231005	266	84.96	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
151	20231106	110837	57	100.00	KONEX			N	N	N	N		N	492	48	2	10.81	1537440	4067	203350.00	378	492	378	510	378	444	378.03	0.00	0	0	452	448	446	442	440	447	441	13	66	100	260	1	1	12990522	64	-9.11	1.68	12	0.03	-54.00	293.00	525	20231005	-6.29	266	20230112	84.96	525	-6.29	20231005	266	84.96	20230112	525	-6.29	20231005	266	84.96	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
152	20231106	100812	57	100.00	KONEX			N	N	N	N		N	492	48	2	10.81	1537440	4067	203350.00	378	492	378	510	378	444	378.03	0.00	0	0	452	448	446	442	440	447	441	13	66	100	260	1	1	12990522	64	-9.11	1.68	12	0.03	-54.00	293.00	525	20231005	-6.29	266	20230112	84.96	525	-6.29	20231005	266	84.96	20230112	525	-6.29	20231005	266	84.96	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
153	20231106	090836	57	100.00	KONEX			N	N	N	N		N	444	0	3	0.00	0	0	0.00	0	0	0	510	378	444	0.00	0.00	0	0	452	448	446	442	440	447	441	13	66	100	260	1	1	12990522	58	-8.22	1.52	12	0.00	-54.00	293.00	525	20231005	-15.43	266	20230112	66.92	525	-15.43	20231005	266	66.92	20230112	525	-15.43	20231005	266	66.92	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
154	20231103	160827	57	100.00	KONEX			N	N	N	N		N	444	25	2	5.97	894	2	0.03	450	450	444	481	357	419	447.00	0.00	0	0	518	468	410	360	302	439	331	13	62	100	250	1	1	12990522	58	-8.22	1.52	12	0.00	-54.00	293.00	525	20231005	-15.43	266	20230112	66.92	525	-15.43	20231005	266	66.92	20230112	525	-15.43	20231005	266	66.92	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
155	20231103	150822	57	100.00	KONEX			N	N	N	N		N	444	25	2	5.97	894	2	0.03	450	450	444	481	357	419	447.00	0.00	0	0	518	468	410	360	302	439	331	13	62	100	250	1	1	12990522	58	-8.22	1.52	12	0.00	-54.00	293.00	525	20231005	-15.43	266	20230112	66.92	525	-15.43	20231005	266	66.92	20230112	525	-15.43	20231005	266	66.92	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
156	20231103	140822	57	100.00	KONEX			N	N	N	N		N	444	25	2	5.97	894	2	0.03	450	450	444	481	357	419	447.00	0.00	0	0	518	468	410	360	302	439	331	13	62	100	250	1	1	12990522	58	-8.22	1.52	12	0.00	-54.00	293.00	525	20231005	-15.43	266	20230112	66.92	525	-15.43	20231005	266	66.92	20230112	525	-15.43	20231005	266	66.92	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
157	20231103	130823	57	100.00	KONEX			N	N	N	N		N	444	25	2	5.97	894	2	0.03	450	450	444	481	357	419	447.00	0.00	0	0	518	468	410	360	302	439	331	13	62	100	250	1	1	12990522	58	-8.22	1.52	12	0.00	-54.00	293.00	525	20231005	-15.43	266	20230112	66.92	525	-15.43	20231005	266	66.92	20230112	525	-15.43	20231005	266	66.92	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
158	20231103	120821	57	100.00	KONEX			N	N	N	N		N	444	25	2	5.97	894	2	0.03	450	450	444	481	357	419	447.00	0.00	0	0	518	468	410	360	302	439	331	13	62	100	250	1	1	12990522	58	-8.22	1.52	12	0.00	-54.00	293.00	525	20231005	-15.43	266	20230112	66.92	525	-15.43	20231005	266	66.92	20230112	525	-15.43	20231005	266	66.92	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
159	20231103	110830	57	100.00	KONEX			N	N	N	N		N	450	31	2	7.40	450	1	0.02	450	450	450	481	357	419	450.00	0.00	0	0	518	468	410	360	302	439	331	13	62	100	250	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
160	20231103	100812	57	100.00	KONEX			N	N	N	N		N	450	31	2	7.40	450	1	0.02	450	450	450	481	357	419	450.00	0.00	0	0	518	468	410	360	302	439	331	13	62	100	250	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
161	20231103	090817	57	100.00	KONEX			N	N	N	N		N	419	0	3	0.00	0	0	0.00	0	0	0	481	357	419	0.00	0.00	0	0	518	468	410	360	302	439	331	13	62	100	250	1	1	12990522	54	-7.76	1.43	12	0.00	-54.00	293.00	525	20231005	-20.19	266	20230112	57.52	525	-20.19	20231005	266	57.52	20230112	525	-20.19	20231005	266	57.52	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
162	20231102	160818	57	100.00	KONEX			N	N	N	N		N	419	13	2	3.20	2171679	6149	1138.70	460	460	352	466	346	406	353.18	0.00	0	0	456	430	383	357	310	407	334	13	60	100	240	1	1	12990522	54	-7.76	1.43	12	0.05	-54.00	293.00	525	20231005	-20.19	255	20221031	64.31	525	-20.19	20231005	266	57.52	20230112	525	-20.19	20231005	266	57.52	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
163	20231102	150827	57	100.00	KONEX			N	N	N	N		N	419	13	2	3.20	2171679	6149	1138.70	460	460	352	466	346	406	353.18	0.00	0	0	456	430	383	357	310	407	334	13	60	100	240	1	1	12990522	54	-7.76	1.43	12	0.05	-54.00	293.00	525	20231005	-20.19	255	20221031	64.31	525	-20.19	20231005	266	57.52	20230112	525	-20.19	20231005	266	57.52	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
164	20231102	140812	57	100.00	KONEX			N	N	N	N		N	419	13	2	3.20	2171679	6149	1138.70	460	460	352	466	346	406	353.18	0.00	0	0	456	430	383	357	310	407	334	13	60	100	240	1	1	12990522	54	-7.76	1.43	12	0.05	-54.00	293.00	525	20231005	-20.19	255	20221031	64.31	525	-20.19	20231005	266	57.52	20230112	525	-20.19	20231005	266	57.52	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
165	20231102	130817	57	100.00	KONEX			N	N	N	N		N	419	13	2	3.20	2171679	6149	1138.70	460	460	352	466	346	406	353.18	0.00	0	0	456	430	383	357	310	407	334	13	60	100	240	1	1	12990522	54	-7.76	1.43	12	0.05	-54.00	293.00	525	20231005	-20.19	255	20221031	64.31	525	-20.19	20231005	266	57.52	20230112	525	-20.19	20231005	266	57.52	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
166	20231102	120814	57	100.00	KONEX			N	N	N	N		N	352	-54	5	-13.30	1132860	3198	592.22	460	460	352	466	346	406	354.24	0.00	0	0	456	430	383	357	310	407	334	13	60	100	240	1	1	12990522	46	-6.52	1.20	12	0.02	-54.00	293.00	525	20231005	-32.95	255	20221031	38.04	525	-32.95	20231005	266	32.33	20230112	525	-32.95	20231005	266	32.33	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
167	20231102	110813	57	100.00	KONEX			N	N	N	N		N	400	-6	5	-1.48	59260	148	27.41	460	460	400	466	346	406	400.41	0.00	0	0	456	430	383	357	310	407	334	13	60	100	240	1	1	12990522	52	-7.41	1.37	12	0.00	-54.00	293.00	525	20231005	-23.81	255	20221031	56.86	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
168	20231102	100814	57	100.00	KONEX			N	N	N	N		N	400	-6	5	-1.48	59260	148	27.41	460	460	400	466	346	406	400.41	0.00	0	0	456	430	383	357	310	407	334	13	60	100	240	1	1	12990522	52	-7.41	1.37	12	0.00	-54.00	293.00	525	20231005	-23.81	255	20221031	56.86	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
169	20231102	090819	57	100.00	KONEX			N	N	N	N		N	406	0	3	0.00	0	0	0.00	0	0	0	466	346	406	0.00	0.00	0	0	456	430	383	357	310	407	334	13	60	100	240	1	1	12990522	53	-7.52	1.39	12	0.00	-54.00	293.00	525	20231005	-22.67	255	20221031	59.22	525	-22.67	20231005	266	52.63	20230112	525	-22.67	20231005	266	52.63	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
170	20231101	160811	57	100.00	KONEX			N	N	N	N		N	406	41	2	11.23	181919	540	4.24	409	409	336	419	311	365	336.89	0.00	0	0	425	395	380	350	335	387	342	13	54	100	210	1	1	12990522	53	-7.52	1.39	12	0.00	-54.00	293.00	525	20231005	-22.67	255	20221031	59.22	525	-22.67	20231005	266	52.63	20230112	525	-22.67	20231005	266	52.63	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
171	20231101	150812	57	100.00	KONEX			N	N	N	N		N	406	41	2	11.23	181919	540	4.24	409	409	336	419	311	365	336.89	0.00	0	0	425	395	380	350	335	387	342	13	54	100	210	1	1	12990522	53	-7.52	1.39	12	0.00	-54.00	293.00	525	20231005	-22.67	255	20221031	59.22	525	-22.67	20231005	266	52.63	20230112	525	-22.67	20231005	266	52.63	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
172	20231101	140805	57	100.00	KONEX			N	N	N	N		N	406	41	2	11.23	181919	540	4.24	409	409	336	419	311	365	336.89	0.00	0	0	425	395	380	350	335	387	342	13	54	100	210	1	1	12990522	53	-7.52	1.39	12	0.00	-54.00	293.00	525	20231005	-22.67	255	20221031	59.22	525	-22.67	20231005	266	52.63	20230112	525	-22.67	20231005	266	52.63	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
173	20231101	130812	57	100.00	KONEX			N	N	N	N		N	406	41	2	11.23	181919	540	4.24	409	409	336	419	311	365	336.89	0.00	0	0	425	395	380	350	335	387	342	13	54	100	210	1	1	12990522	53	-7.52	1.39	12	0.00	-54.00	293.00	525	20231005	-22.67	255	20221031	59.22	525	-22.67	20231005	266	52.63	20230112	525	-22.67	20231005	266	52.63	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
174	20231101	120829	57	100.00	KONEX			N	N	N	N		N	406	41	2	11.23	181919	540	4.24	409	409	336	419	311	365	336.89	0.00	0	0	425	395	380	350	335	387	342	13	54	100	210	1	1	12990522	53	-7.52	1.39	12	0.00	-54.00	293.00	525	20231005	-22.67	255	20221031	59.22	525	-22.67	20231005	266	52.63	20230112	525	-22.67	20231005	266	52.63	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
175	20231101	110836	57	100.00	KONEX			N	N	N	N		N	350	-15	5	-4.11	180407	536	4.21	409	409	336	419	311	365	336.58	0.00	0	0	425	395	380	350	335	387	342	13	54	100	210	1	1	12990522	45	-6.48	1.19	12	0.00	-54.00	293.00	525	20231005	-33.33	255	20221031	37.25	525	-33.33	20231005	266	31.58	20230112	525	-33.33	20231005	266	31.58	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
176	20231101	100825	57	100.00	KONEX			N	N	N	N		N	406	41	2	11.23	178895	532	4.17	409	409	336	419	311	365	336.27	0.00	0	0	425	395	380	350	335	387	342	13	54	100	210	1	1	12990522	53	-7.52	1.39	12	0.00	-54.00	293.00	525	20231005	-22.67	255	20221031	59.22	525	-22.67	20231005	266	52.63	20230112	525	-22.67	20231005	266	52.63	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
177	20231101	090825	57	100.00	KONEX			N	N	N	N		N	365	0	3	0.00	0	0	0.00	0	0	0	419	311	365	0.00	0.00	0	0	425	395	380	350	335	387	342	13	54	100	210	1	1	12990522	47	-6.76	1.25	12	0.00	-54.00	293.00	525	20231005	-30.48	255	20221031	43.14	525	-30.48	20231005	266	37.22	20230112	525	-30.48	20231005	266	37.22	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N