KissMeData/217880/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	3515	-115	5	-3.17	9004780	2583	97.51	3700	3700	3400	4170	3090	3630	3486.17	0.00	0	0	3866	3747	3576	3457	3286	3662	3372	27	540	500	2170	5	1	5363645	189	-9.90	4.00	12	0.05	-355.00	878.00	22200	20230221	-84.17	3100	20231115	13.39	22200	-84.17	20230221	3100	13.39	20231115	22200	-84.17	20230221	3100	13.39	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
3	20231130	151028	57	100.00	KONEX			N	N	N	N		N	3520	-110	5	-3.03	9001265	2582	97.47	3700	3700	3400	4170	3090	3630	3486.16	0.00	0	0	3866	3747	3576	3457	3286	3662	3372	27	540	500	2170	5	1	5363645	189	-9.92	4.01	12	0.05	-355.00	878.00	22200	20230221	-84.14	3100	20231115	13.55	22200	-84.14	20230221	3100	13.55	20231115	22200	-84.14	20230221	3100	13.55	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
4	20231130	141024	57	100.00	KONEX			N	N	N	N		N	3500	-130	5	-3.58	8277525	2375	89.66	3700	3700	3400	4170	3090	3630	3485.27	0.00	0	0	3866	3747	3576	3457	3286	3662	3372	27	540	500	2170	5	1	5363645	188	-9.86	3.99	12	0.04	-355.00	878.00	22200	20230221	-84.23	3100	20231115	12.90	22200	-84.23	20230221	3100	12.90	20231115	22200	-84.23	20230221	3100	12.90	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
5	20231130	131023	57	100.00	KONEX			N	N	N	N		N	3555	-75	5	-2.07	4726415	1344	50.74	3700	3700	3440	4170	3090	3630	3516.68	0.00	0	0	3866	3747	3576	3457	3286	3662	3372	27	540	500	2170	5	1	5363645	191	-10.01	4.05	12	0.03	-355.00	878.00	22200	20230221	-83.99	3100	20231115	14.68	22200	-83.99	20230221	3100	14.68	20231115	22200	-83.99	20230221	3100	14.68	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
6	20231130	121036	57	100.00	KONEX			N	N	N	N		N	3490	-140	5	-3.86	1247460	341	12.87	3700	3700	3490	4170	3090	3630	3658.24	0.00	0	0	3866	3747	3576	3457	3286	3662	3372	27	540	500	2170	5	1	5363645	187	-9.83	3.97	12	0.01	-355.00	878.00	22200	20230221	-84.28	3100	20231115	12.58	22200	-84.28	20230221	3100	12.58	20231115	22200	-84.28	20230221	3100	12.58	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
7	20231130	111031	57	100.00	KONEX			N	N	N	N		N	3670	40	2	1.10	1207320	330	12.46	3700	3700	3500	4170	3090	3630	3658.55	0.00	0	0	3866	3747	3576	3457	3286	3662	3372	27	540	500	2170	5	1	5363645	197	-10.34	4.18	12	0.01	-355.00	878.00	22200	20230221	-83.47	3100	20231115	18.39	22200	-83.47	20230221	3100	18.39	20231115	22200	-83.47	20230221	3100	18.39	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
8	20231130	101024	57	100.00	KONEX			N	N	N	N		N	3670	40	2	1.10	192390	53	2.00	3700	3700	3500	4170	3090	3630	3630.00	0.00	0	0	3866	3747	3576	3457	3286	3662	3372	27	540	500	2170	5	1	5363645	197	-10.34	4.18	12	0.00	-355.00	878.00	22200	20230221	-83.47	3100	20231115	18.39	22200	-83.47	20230221	3100	18.39	20231115	22200	-83.47	20230221	3100	18.39	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
9	20231130	091024	57	100.00	KONEX			N	N	N	N		N	3700	70	2	1.93	11100	3	0.11	3700	3700	3700	4170	3090	3630	3700.00	0.00	0	0	3866	3747	3576	3457	3286	3662	3372	27	540	500	2170	5	1	5363645	198	-10.42	4.21	12	0.00	-355.00	878.00	22200	20230221	-83.33	3100	20231115	19.35	22200	-83.33	20230221	3100	19.35	20231115	22200	-83.33	20230221	3100	19.35	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
10	20231129	161020	57	100.00	KONEX			N	N	N	N		N	3630	-5	5	-0.14	9242315	2649	79.34	3695	3695	3405	4180	3090	3635	3488.98	0.00	0	0	3908	3771	3543	3406	3178	3657	3292	27	545	500	2180	5	1	5363645	195	-10.23	4.13	12	0.05	-355.00	878.00	22200	20230221	-83.65	3100	20231115	17.10	22200	-83.65	20230221	3100	17.10	20231115	22200	-83.65	20230221	3100	17.10	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
11	20231129	151030	57	100.00	KONEX			N	N	N	N		N	3405	-230	5	-6.33	8705455	2498	74.81	3695	3695	3405	4180	3090	3635	3484.97	0.00	0	0	3908	3771	3543	3406	3178	3657	3292	27	545	500	2180	5	1	5363645	183	-9.59	3.88	12	0.05	-355.00	878.00	22200	20230221	-84.66	3100	20231115	9.84	22200	-84.66	20230221	3100	9.84	20231115	22200	-84.66	20230221	3100	9.84	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
12	20231129	141023	57	100.00	KONEX			N	N	N	N		N	3660	25	2	0.69	4717565	1339	40.10	3695	3695	3430	4180	3090	3635	3523.20	0.00	0	0	3908	3771	3543	3406	3178	3657	3292	27	545	500	2180	5	1	5363645	196	-10.31	4.17	12	0.02	-355.00	878.00	22200	20230221	-83.51	3100	20231115	18.06	22200	-83.51	20230221	3100	18.06	20231115	22200	-83.51	20230221	3100	18.06	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
13	20231129	131023	57	100.00	KONEX			N	N	N	N		N	3655	20	2	0.55	1369085	395	11.83	3695	3695	3435	4180	3090	3635	3466.04	0.00	0	0	3908	3771	3543	3406	3178	3657	3292	27	545	500	2180	5	1	5363645	196	-10.30	4.16	12	0.01	-355.00	878.00	22200	20230221	-83.54	3100	20231115	17.90	22200	-83.54	20230221	3100	17.90	20231115	22200	-83.54	20230221	3100	17.90	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
14	20231129	121026	57	100.00	KONEX			N	N	N	N		N	3685	50	2	1.38	546770	158	4.73	3695	3695	3435	4180	3090	3635	3460.57	0.00	0	0	3908	3771	3543	3406	3178	3657	3292	27	545	500	2180	5	1	5363645	198	-10.38	4.20	12	0.00	-355.00	878.00	22200	20230221	-83.40	3100	20231115	18.87	22200	-83.40	20230221	3100	18.87	20231115	22200	-83.40	20230221	3100	18.87	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
15	20231129	111025	57	100.00	KONEX			N	N	N	N		N	3685	50	2	1.38	546770	158	4.73	3695	3695	3435	4180	3090	3635	3460.57	0.00	0	0	3908	3771	3543	3406	3178	3657	3292	27	545	500	2180	5	1	5363645	198	-10.38	4.20	12	0.00	-355.00	878.00	22200	20230221	-83.40	3100	20231115	18.87	22200	-83.40	20230221	3100	18.87	20231115	22200	-83.40	20230221	3100	18.87	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
16	20231129	101022	57	100.00	KONEX			N	N	N	N		N	3685	50	2	1.38	546770	158	4.73	3695	3695	3435	4180	3090	3635	3460.57	0.00	0	0	3908	3771	3543	3406	3178	3657	3292	27	545	500	2180	5	1	5363645	198	-10.38	4.20	12	0.00	-355.00	878.00	22200	20230221	-83.40	3100	20231115	18.87	22200	-83.40	20230221	3100	18.87	20231115	22200	-83.40	20230221	3100	18.87	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
17	20231129	091018	57	100.00	KONEX			N	N	N	N		N	3695	60	2	1.65	11085	3	0.09	3695	3695	3695	4180	3090	3635	3695.00	0.00	0	0	3908	3771	3543	3406	3178	3657	3292	27	545	500	2180	5	1	5363645	198	-10.41	4.21	12	0.00	-355.00	878.00	22200	20230221	-83.36	3100	20231115	19.19	22200	-83.36	20230221	3100	19.19	20231115	22200	-83.36	20230221	3100	19.19	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
18	20231128	161019	57	100.00	KONEX			N	N	N	N		N	3635	135	2	3.86	11618195	3339	135.18	3680	3680	3315	4025	2975	3500	3479.54	0.00	0	0	3920	3710	3490	3280	3060	3815	3385	27	525	500	2100	5	1	5363645	195	-10.24	4.14	12	0.06	-355.00	878.00	22200	20230221	-83.63	3100	20231115	17.26	22200	-83.63	20230221	3100	17.26	20231115	22200	-83.63	20230221	3100	17.26	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
19	20231128	150912	57	100.00	KONEX			N	N	N	N		N	3635	135	2	3.86	11618195	3339	135.18	3680	3680	3315	4025	2975	3500	3479.54	0.00	0	0	3920	3710	3490	3280	3060	3815	3385	27	525	500	2100	5	1	5363645	195	-10.24	4.14	12	0.06	-355.00	878.00	22200	20230221	-83.63	3100	20231115	17.26	22200	-83.63	20230221	3100	17.26	20231115	22200	-83.63	20230221	3100	17.26	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
20	20231128	141019	57	100.00	KONEX			N	N	N	N		N	3635	135	2	3.86	11618195	3339	135.18	3680	3680	3315	4025	2975	3500	3479.54	0.00	0	0	3920	3710	3490	3280	3060	3815	3385	27	525	500	2100	5	1	5363645	195	-10.24	4.14	12	0.06	-355.00	878.00	22200	20230221	-83.63	3100	20231115	17.26	22200	-83.63	20230221	3100	17.26	20231115	22200	-83.63	20230221	3100	17.26	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
21	20231128	131011	57	100.00	KONEX			N	N	N	N		N	3540	40	2	1.14	9011120	2610	105.67	3680	3680	3315	4025	2975	3500	3452.54	0.00	0	0	3920	3710	3490	3280	3060	3815	3385	27	525	500	2100	5	1	5363645	190	-9.97	4.03	12	0.05	-355.00	878.00	22200	20230221	-84.05	3100	20231115	14.19	22200	-84.05	20230221	3100	14.19	20231115	22200	-84.05	20230221	3100	14.19	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
22	20231128	121018	57	100.00	KONEX			N	N	N	N		N	3570	70	2	2.00	8069180	2337	94.62	3680	3680	3315	4025	2975	3500	3452.79	0.00	0	0	3920	3710	3490	3280	3060	3815	3385	27	525	500	2100	5	1	5363645	191	-10.06	4.07	12	0.04	-355.00	878.00	22200	20230221	-83.92	3100	20231115	15.16	22200	-83.92	20230221	3100	15.16	20231115	22200	-83.92	20230221	3100	15.16	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
23	20231128	111018	57	100.00	KONEX			N	N	N	N		N	3480	-20	5	-0.57	6865110	1993	80.69	3680	3680	3315	4025	2975	3500	3444.61	0.00	0	0	3920	3710	3490	3280	3060	3815	3385	27	525	500	2100	5	1	5363645	187	-9.80	3.96	12	0.04	-355.00	878.00	22200	20230221	-84.32	3100	20231115	12.26	22200	-84.32	20230221	3100	12.26	20231115	22200	-84.32	20230221	3100	12.26	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
24	20231128	101013	57	100.00	KONEX			N	N	N	N		N	3645	145	2	4.14	2358035	669	27.09	3680	3680	3405	4025	2975	3500	3524.72	0.00	0	0	3920	3710	3490	3280	3060	3815	3385	27	525	500	2100	5	1	5363645	196	-10.27	4.15	12	0.01	-355.00	878.00	22200	20230221	-83.58	3100	20231115	17.58	22200	-83.58	20230221	3100	17.58	20231115	22200	-83.58	20230221	3100	17.58	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
25	20231128	091015	57	100.00	KONEX			N	N	N	N		N	3680	180	2	5.14	268340	73	2.96	3680	3680	3675	4025	2975	3500	3675.89	0.00	0	0	3920	3710	3490	3280	3060	3815	3385	27	525	500	2100	5	1	5363645	197	-10.37	4.19	12	0.00	-355.00	878.00	22200	20230221	-83.42	3100	20231115	18.71	22200	-83.42	20230221	3100	18.71	20231115	22200	-83.42	20230221	3100	18.71	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
26	20231127	161008	57	100.00	KONEX			N	N	N	N		N	3500	270	2	8.36	8414195	2470	161.86	3400	3700	3270	3710	2750	3230	3406.56	0.00	0	0	3583	3406	3318	3141	3053	3362	3097	27	480	500	1930	5	1	5363645	188	-9.86	3.99	12	0.05	-355.00	878.00	22200	20230221	-84.23	3100	20231115	12.90	22200	-84.23	20230221	3100	12.90	20231115	22200	-84.23	20230221	3100	12.90	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
27	20231127	151017	57	100.00	KONEX			N	N	N	N		N	3535	305	2	9.44	8166900	2396	157.01	3400	3700	3325	3710	2750	3230	3408.56	0.00	0	0	3583	3406	3318	3141	3053	3362	3097	27	480	500	1930	5	1	5363645	190	-9.96	4.03	12	0.04	-355.00	878.00	22200	20230221	-84.08	3100	20231115	14.03	22200	-84.08	20230221	3100	14.03	20231115	22200	-84.08	20230221	3100	14.03	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
28	20231127	141016	57	100.00	KONEX			N	N	N	N		N	3555	325	2	10.06	4595895	1329	87.09	3400	3700	3385	3710	2750	3230	3458.16	0.00	0	0	3583	3406	3318	3141	3053	3362	3097	27	480	500	1930	5	1	5363645	191	-10.01	4.05	12	0.02	-355.00	878.00	22200	20230221	-83.99	3100	20231115	14.68	22200	-83.99	20230221	3100	14.68	20231115	22200	-83.99	20230221	3100	14.68	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
29	20231127	131018	57	100.00	KONEX			N	N	N	N		N	3420	190	2	5.88	3404725	986	64.61	3400	3700	3385	3710	2750	3230	3453.07	0.00	0	0	3583	3406	3318	3141	3053	3362	3097	27	480	500	1930	5	1	5363645	183	-9.63	3.90	12	0.02	-355.00	878.00	22200	20230221	-84.59	3100	20231115	10.32	22200	-84.59	20230221	3100	10.32	20231115	22200	-84.59	20230221	3100	10.32	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
30	20231127	121022	57	100.00	KONEX			N	N	N	N		N	3555	325	2	10.06	1989845	573	37.55	3400	3700	3385	3710	2750	3230	3472.68	0.00	0	0	3583	3406	3318	3141	3053	3362	3097	27	480	500	1930	5	1	5363645	191	-10.01	4.05	12	0.01	-355.00	878.00	22200	20230221	-83.99	3100	20231115	14.68	22200	-83.99	20230221	3100	14.68	20231115	22200	-83.99	20230221	3100	14.68	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
31	20231127	111005	57	100.00	KONEX			N	N	N	N		N	3570	340	2	10.53	1986290	572	37.48	3400	3700	3385	3710	2750	3230	3472.53	0.00	0	0	3583	3406	3318	3141	3053	3362	3097	27	480	500	1930	5	1	5363645	191	-10.06	4.07	12	0.01	-355.00	878.00	22200	20230221	-83.92	3100	20231115	15.16	22200	-83.92	20230221	3100	15.16	20231115	22200	-83.92	20230221	3100	15.16	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
32	20231127	101003	57	100.00	KONEX			N	N	N	N		N	3400	170	2	5.26	1279260	367	24.05	3400	3700	3385	3710	2750	3230	3485.72	0.00	0	0	3583	3406	3318	3141	3053	3362	3097	27	480	500	1930	5	1	5363645	182	-9.58	3.87	12	0.01	-355.00	878.00	22200	20230221	-84.68	3100	20231115	9.68	22200	-84.68	20230221	3100	9.68	20231115	22200	-84.68	20230221	3100	9.68	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
33	20231127	091007	57	100.00	KONEX			N	N	N	N		N	3390	160	2	4.95	695000	205	13.43	3400	3400	3390	3710	2750	3230	3390.24	0.00	0	0	3583	3406	3318	3141	3053	3362	3097	27	480	500	1930	5	1	5363645	182	-9.55	3.86	12	0.00	-355.00	878.00	22200	20230221	-84.73	3100	20231115	9.35	22200	-84.73	20230221	3100	9.35	20231115	22200	-84.73	20230221	3100	9.35	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
34	20231124	160959	57	100.00	KONEX			N	N	N	N		N	3230	-260	5	-7.45	5023180	1526	786.60	3400	3495	3230	4010	2970	3490	3291.73	0.00	0	0	3650	3570	3420	3340	3190	3495	3265	27	520	500	2090	5	1	5363645	173	-9.10	3.68	12	0.03	-355.00	878.00	22200	20230221	-85.45	3100	20231115	4.19	22200	-85.45	20230221	3100	4.19	20231115	22200	-85.45	20230221	3100	4.19	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
35	20231124	151008	57	100.00	KONEX			N	N	N	N		N	3485	-5	5	-0.14	4380410	1327	684.02	3400	3495	3230	4010	2970	3490	3300.99	0.00	0	0	3650	3570	3420	3340	3190	3495	3265	27	520	500	2090	5	1	5363645	187	-9.82	3.97	12	0.02	-355.00	878.00	22200	20230221	-84.30	3100	20231115	12.42	22200	-84.30	20230221	3100	12.42	20231115	22200	-84.30	20230221	3100	12.42	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
36	20231124	141007	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	747220	215	110.82	3400	3495	3305	4010	2970	3490	3475.44	0.00	0	0	3650	3570	3420	3340	3190	3495	3265	27	520	500	2090	5	1	5363645	187	-9.83	3.97	12	0.00	-355.00	878.00	22200	20230221	-84.28	3100	20231115	12.58	22200	-84.28	20230221	3100	12.58	20231115	22200	-84.28	20230221	3100	12.58	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
37	20231124	131003	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	747220	215	110.82	3400	3495	3305	4010	2970	3490	3475.44	0.00	0	0	3650	3570	3420	3340	3190	3495	3265	27	520	500	2090	5	1	5363645	187	-9.83	3.97	12	0.00	-355.00	878.00	22200	20230221	-84.28	3100	20231115	12.58	22200	-84.28	20230221	3100	12.58	20231115	22200	-84.28	20230221	3100	12.58	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
38	20231124	121011	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	683640	196	101.03	3400	3495	3400	4010	2970	3490	3487.96	0.00	0	0	3650	3570	3420	3340	3190	3495	3265	27	520	500	2090	5	1	5363645	187	-9.83	3.97	12	0.00	-355.00	878.00	22200	20230221	-84.28	3100	20231115	12.58	22200	-84.28	20230221	3100	12.58	20231115	22200	-84.28	20230221	3100	12.58	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
39	20231124	111006	57	100.00	KONEX			N	N	N	N		N	3495	5	2	0.14	578940	166	85.57	3400	3495	3400	4010	2970	3490	3487.59	0.00	0	0	3650	3570	3420	3340	3190	3495	3265	27	520	500	2090	5	1	5363645	187	-9.85	3.98	12	0.00	-355.00	878.00	22200	20230221	-84.26	3100	20231115	12.74	22200	-84.26	20230221	3100	12.74	20231115	22200	-84.26	20230221	3100	12.74	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
40	20231124	101007	57	100.00	KONEX			N	N	N	N		N	3495	5	2	0.14	540495	155	79.90	3400	3495	3400	4010	2970	3490	3487.06	0.00	0	0	3650	3570	3420	3340	3190	3495	3265	27	520	500	2090	5	1	5363645	187	-9.85	3.98	12	0.00	-355.00	878.00	22200	20230221	-84.26	3100	20231115	12.74	22200	-84.26	20230221	3100	12.74	20231115	22200	-84.26	20230221	3100	12.74	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
41	20231124	091002	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	0	0	0.00	0	0	0	4010	2970	3490	0.00	0.00	0	0	3650	3570	3420	3340	3190	3495	3265	27	520	500	2090	5	1	5363645	187	-9.83	3.97	12	0.00	-355.00	878.00	22200	20230221	-84.28	3100	20231115	12.58	22200	-84.28	20230221	3100	12.58	20231115	22200	-84.28	20230221	3100	12.58	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
42	20231123	160950	57	100.00	KONEX			N	N	N	N		N	3490	30	2	0.87	675255	194	3.17	3500	3500	3270	3975	2945	3460	3480.70	0.00	0	0	3693	3576	3383	3266	3073	3480	3170	27	515	500	2070	5	1	5363645	187	-9.83	3.97	12	0.00	-355.00	878.00	22200	20230221	-84.28	3100	20231115	12.58	22200	-84.28	20230221	3100	12.58	20231115	22200	-84.28	20230221	3100	12.58	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
43	20231123	151023	57	100.00	KONEX			N	N	N	N		N	3490	30	2	0.87	675255	194	3.17	3500	3500	3270	3975	2945	3460	3480.70	0.00	0	0	3693	3576	3383	3266	3073	3480	3170	27	515	500	2070	5	1	5363645	187	-9.83	3.97	12	0.00	-355.00	878.00	22200	20230221	-84.28	3100	20231115	12.58	22200	-84.28	20230221	3100	12.58	20231115	22200	-84.28	20230221	3100	12.58	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
44	20231123	141023	57	100.00	KONEX			N	N	N	N		N	3480	20	2	0.58	135845	39	0.64	3500	3500	3270	3975	2945	3460	3483.21	0.00	0	0	3693	3576	3383	3266	3073	3480	3170	27	515	500	2070	5	1	5363645	187	-9.80	3.96	12	0.00	-355.00	878.00	22200	20230221	-84.32	3100	20231115	12.26	22200	-84.32	20230221	3100	12.26	20231115	22200	-84.32	20230221	3100	12.26	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
45	20231123	131022	57	100.00	KONEX			N	N	N	N		N	3480	20	2	0.58	135845	39	0.64	3500	3500	3270	3975	2945	3460	3483.21	0.00	0	0	3693	3576	3383	3266	3073	3480	3170	27	515	500	2070	5	1	5363645	187	-9.80	3.96	12	0.00	-355.00	878.00	22200	20230221	-84.32	3100	20231115	12.26	22200	-84.32	20230221	3100	12.26	20231115	22200	-84.32	20230221	3100	12.26	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
46	20231123	121005	57	100.00	KONEX			N	N	N	N		N	3490	30	2	0.87	129090	37	0.61	3500	3500	3270	3975	2945	3460	3488.92	0.00	0	0	3693	3576	3383	3266	3073	3480	3170	27	515	500	2070	5	1	5363645	187	-9.83	3.97	12	0.00	-355.00	878.00	22200	20230221	-84.28	3100	20231115	12.58	22200	-84.28	20230221	3100	12.58	20231115	22200	-84.28	20230221	3100	12.58	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
47	20231123	111032	57	100.00	KONEX			N	N	N	N		N	3270	-190	5	-5.49	122105	35	0.57	3500	3500	3270	3975	2945	3460	3488.71	0.00	0	0	3693	3576	3383	3266	3073	3480	3170	27	515	500	2070	5	1	5363645	175	-9.21	3.72	12	0.00	-355.00	878.00	22200	20230221	-85.27	3100	20231115	5.48	22200	-85.27	20230221	3100	5.48	20231115	22200	-85.27	20230221	3100	5.48	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
48	20231123	101008	57	100.00	KONEX			N	N	N	N		N	3495	35	2	1.01	118835	34	0.56	3500	3500	3495	3975	2945	3460	3495.15	0.00	0	0	3693	3576	3383	3266	3073	3480	3170	27	515	500	2070	5	1	5363645	187	-9.85	3.98	12	0.00	-355.00	878.00	22200	20230221	-84.26	3100	20231115	12.74	22200	-84.26	20230221	3100	12.74	20231115	22200	-84.26	20230221	3100	12.74	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
49	20231123	091005	57	100.00	KONEX			N	N	N	N		N	3500	40	2	1.16	3500	1	0.02	3500	3500	3500	3975	2945	3460	3500.00	0.00	0	0	3693	3576	3383	3266	3073	3480	3170	27	515	500	2070	5	1	5363645	188	-9.86	3.99	12	0.00	-355.00	878.00	22200	20230221	-84.23	3100	20231115	12.90	22200	-84.23	20230221	3100	12.90	20231115	22200	-84.23	20230221	3100	12.90	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
50	20231122	160928	57	100.00	KONEX			N	N	N	N		N	3460	-30	5	-0.86	19869860	6112	2222.55	3500	3500	3190	4010	2970	3490	3250.96	0.00	0	0	3750	3620	3445	3315	3140	3685	3380	27	520	500	2090	5	1	5363645	186	-9.75	3.94	12	0.11	-355.00	878.00	22200	20230221	-84.41	3100	20231115	11.61	22200	-84.41	20230221	3100	11.61	20231115	22200	-84.41	20230221	3100	11.61	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
51	20231122	150947	57	100.00	KONEX			N	N	N	N		N	3460	-30	5	-0.86	18140630	5612	2040.73	3500	3500	3190	4010	2970	3490	3232.47	0.00	0	0	3750	3620	3445	3315	3140	3685	3380	27	520	500	2090	5	1	5363645	186	-9.75	3.94	12	0.10	-355.00	878.00	22200	20230221	-84.41	3100	20231115	11.61	22200	-84.41	20230221	3100	11.61	20231115	22200	-84.41	20230221	3100	11.61	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
52	20231122	140938	57	100.00	KONEX			N	N	N	N		N	3460	-30	5	-0.86	18140630	5612	2040.73	3500	3500	3190	4010	2970	3490	3232.47	0.00	0	0	3750	3620	3445	3315	3140	3685	3380	27	520	500	2090	5	1	5363645	186	-9.75	3.94	12	0.10	-355.00	878.00	22200	20230221	-84.41	3100	20231115	11.61	22200	-84.41	20230221	3100	11.61	20231115	22200	-84.41	20230221	3100	11.61	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
53	20231122	131014	57	100.00	KONEX			N	N	N	N		N	3395	-95	5	-2.72	10102440	3136	1140.36	3500	3500	3190	4010	2970	3490	3221.44	0.00	0	0	3750	3620	3445	3315	3140	3685	3380	27	520	500	2090	5	1	5363645	182	-9.56	3.87	12	0.06	-355.00	878.00	22200	20230221	-84.71	3100	20231115	9.52	22200	-84.71	20230221	3100	9.52	20231115	22200	-84.71	20230221	3100	9.52	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
54	20231122	121017	57	100.00	KONEX			N	N	N	N		N	3300	-190	5	-5.44	10072275	3127	1137.09	3500	3500	3190	4010	2970	3490	3221.07	0.00	0	0	3750	3620	3445	3315	3140	3685	3380	27	520	500	2090	5	1	5363645	177	-9.30	3.76	12	0.06	-355.00	878.00	22200	20230221	-85.14	3100	20231115	6.45	22200	-85.14	20230221	3100	6.45	20231115	22200	-85.14	20230221	3100	6.45	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
55	20231122	111102	57	100.00	KONEX			N	N	N	N		N	3475	-15	5	-0.43	9129275	2847	1035.27	3500	3500	3190	4010	2970	3490	3206.63	0.00	0	0	3750	3620	3445	3315	3140	3685	3380	27	520	500	2090	5	1	5363645	186	-9.79	3.96	12	0.05	-355.00	878.00	22200	20230221	-84.35	3100	20231115	12.10	22200	-84.35	20230221	3100	12.10	20231115	22200	-84.35	20230221	3100	12.10	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
56	20231122	101027	57	100.00	KONEX			N	N	N	N		N	3500	10	2	0.29	17500	5	1.82	3500	3500	3500	4010	2970	3490	3500.00	0.00	0	0	3750	3620	3445	3315	3140	3685	3380	27	520	500	2090	5	1	5363645	188	-9.86	3.99	12	0.00	-355.00	878.00	22200	20230221	-84.23	3100	20231115	12.90	22200	-84.23	20230221	3100	12.90	20231115	22200	-84.23	20230221	3100	12.90	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
57	20231122	090935	57	100.00	KONEX			N	N	N	N		N	3500	10	2	0.29	17500	5	1.82	3500	3500	3500	4010	2970	3490	3500.00	0.00	0	0	3750	3620	3445	3315	3140	3685	3380	27	520	500	2090	5	1	5363645	188	-9.86	3.99	12	0.00	-355.00	878.00	22200	20230221	-84.23	3100	20231115	12.90	22200	-84.23	20230221	3100	12.90	20231115	22200	-84.23	20230221	3100	12.90	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
58	20231121	160942	57	100.00	KONEX			N	N	N	N		N	3490	25	2	0.72	946875	275	10.78	3300	3575	3270	3980	2950	3465	3443.18	0.00	0	0	3611	3537	3421	3347	3231	3575	3385	27	515	500	2070	5	1	5363645	187	-9.83	3.97	12	0.01	-355.00	878.00	22200	20230221	-84.28	3100	20231115	12.58	22200	-84.28	20230221	3100	12.58	20231115	22200	-84.28	20230221	3100	12.58	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
59	20231121	150944	57	100.00	KONEX			N	N	N	N		N	3490	25	2	0.72	946875	275	10.78	3300	3575	3270	3980	2950	3465	3443.18	0.00	0	0	3611	3537	3421	3347	3231	3575	3385	27	515	500	2070	5	1	5363645	187	-9.83	3.97	12	0.01	-355.00	878.00	22200	20230221	-84.28	3100	20231115	12.58	22200	-84.28	20230221	3100	12.58	20231115	22200	-84.28	20230221	3100	12.58	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
60	20231121	140930	57	100.00	KONEX			N	N	N	N		N	3525	60	2	1.73	911975	265	10.38	3300	3575	3270	3980	2950	3465	3441.42	0.00	0	0	3611	3537	3421	3347	3231	3575	3385	27	515	500	2070	5	1	5363645	189	-9.93	4.01	12	0.00	-355.00	878.00	22200	20230221	-84.12	3100	20231115	13.71	22200	-84.12	20230221	3100	13.71	20231115	22200	-84.12	20230221	3100	13.71	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
61	20231121	130922	57	100.00	KONEX			N	N	N	N		N	3525	60	2	1.73	911975	265	10.38	3300	3575	3270	3980	2950	3465	3441.42	0.00	0	0	3611	3537	3421	3347	3231	3575	3385	27	515	500	2070	5	1	5363645	189	-9.93	4.01	12	0.00	-355.00	878.00	22200	20230221	-84.12	3100	20231115	13.71	22200	-84.12	20230221	3100	13.71	20231115	22200	-84.12	20230221	3100	13.71	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
62	20231121	120923	57	100.00	KONEX			N	N	N	N		N	3530	65	2	1.88	908450	264	10.34	3300	3575	3270	3980	2950	3465	3441.10	0.00	0	0	3611	3537	3421	3347	3231	3575	3385	27	515	500	2070	5	1	5363645	189	-9.94	4.02	12	0.00	-355.00	878.00	22200	20230221	-84.10	3100	20231115	13.87	22200	-84.10	20230221	3100	13.87	20231115	22200	-84.10	20230221	3100	13.87	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
63	20231121	110918	57	100.00	KONEX			N	N	N	N		N	3500	35	2	1.01	873420	254	9.95	3300	3575	3270	3980	2950	3465	3438.66	0.00	0	0	3611	3537	3421	3347	3231	3575	3385	27	515	500	2070	5	1	5363645	188	-9.86	3.99	12	0.00	-355.00	878.00	22200	20230221	-84.23	3100	20231115	12.90	22200	-84.23	20230221	3100	12.90	20231115	22200	-84.23	20230221	3100	12.90	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
64	20231121	100856	57	100.00	KONEX			N	N	N	N		N	3545	80	2	2.31	869920	253	9.91	3300	3575	3270	3980	2950	3465	3438.42	0.00	0	0	3611	3537	3421	3347	3231	3575	3385	27	515	500	2070	5	1	5363645	190	-9.99	4.04	12	0.00	-355.00	878.00	22200	20230221	-84.03	3100	20231115	14.35	22200	-84.03	20230221	3100	14.35	20231115	22200	-84.03	20230221	3100	14.35	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
65	20231121	090911	57	100.00	KONEX			N	N	N	N		N	3575	110	2	3.17	172150	52	2.04	3300	3575	3300	3980	2950	3465	3310.58	0.00	0	0	3611	3537	3421	3347	3231	3575	3385	27	515	500	2070	5	1	5363645	192	-10.07	4.07	12	0.00	-355.00	878.00	22200	20230221	-83.90	3100	20231115	15.32	22200	-83.90	20230221	3100	15.32	20231115	22200	-83.90	20230221	3100	15.32	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
66	20231120	160916	57	100.00	KONEX			N	N	N	N		N	3465	-30	5	-0.86	8454855	2552	501.38	3305	3495	3305	4015	2975	3495	3313.03	0.00	0	0	3671	3582	3411	3322	3151	3497	3237	27	520	500	2090	5	1	5363645	186	-9.76	3.95	12	0.05	-355.00	878.00	22200	20230221	-84.39	3100	20231115	11.77	22200	-84.39	20230221	3100	11.77	20231115	22200	-84.39	20230221	3100	11.77	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
67	20231120	150924	57	100.00	KONEX			N	N	N	N		N	3480	-15	5	-0.43	8451390	2551	501.18	3305	3495	3305	4015	2975	3495	3312.97	0.00	0	0	3671	3582	3411	3322	3151	3497	3237	27	520	500	2090	5	1	5363645	187	-9.80	3.96	12	0.05	-355.00	878.00	22200	20230221	-84.32	3100	20231115	12.26	22200	-84.32	20230221	3100	12.26	20231115	22200	-84.32	20230221	3100	12.26	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
68	20231120	140925	57	100.00	KONEX			N	N	N	N		N	3480	-15	5	-0.43	8451390	2551	501.18	3305	3495	3305	4015	2975	3495	3312.97	0.00	0	0	3671	3582	3411	3322	3151	3497	3237	27	520	500	2090	5	1	5363645	187	-9.80	3.96	12	0.05	-355.00	878.00	22200	20230221	-84.32	3100	20231115	12.26	22200	-84.32	20230221	3100	12.26	20231115	22200	-84.32	20230221	3100	12.26	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
69	20231120	130917	57	100.00	KONEX			N	N	N	N		N	3480	-15	5	-0.43	8451390	2551	501.18	3305	3495	3305	4015	2975	3495	3312.97	0.00	0	0	3671	3582	3411	3322	3151	3497	3237	27	520	500	2090	5	1	5363645	187	-9.80	3.96	12	0.05	-355.00	878.00	22200	20230221	-84.32	3100	20231115	12.26	22200	-84.32	20230221	3100	12.26	20231115	22200	-84.32	20230221	3100	12.26	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
70	20231120	120921	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	3919270	1184	232.61	3305	3495	3305	4015	2975	3495	3310.19	0.00	0	0	3671	3582	3411	3322	3151	3497	3237	27	520	500	2090	5	1	5363645	187	-9.85	3.98	12	0.02	-355.00	878.00	22200	20230221	-84.26	3100	20231115	12.74	22200	-84.26	20230221	3100	12.74	20231115	22200	-84.26	20230221	3100	12.74	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
71	20231120	110917	57	100.00	KONEX			N	N	N	N		N	3310	-185	5	-5.29	826840	250	49.12	3305	3495	3305	4015	2975	3495	3307.36	0.00	0	0	3671	3582	3411	3322	3151	3497	3237	27	520	500	2090	5	1	5363645	178	-9.32	3.77	12	0.00	-355.00	878.00	22200	20230221	-85.09	3100	20231115	6.77	22200	-85.09	20230221	3100	6.77	20231115	22200	-85.09	20230221	3100	6.77	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
72	20231120	100914	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3671	3582	3411	3322	3151	3497	3237	27	520	500	2090	5	1	5363645	187	-9.85	3.98	12	0.00	-355.00	878.00	22200	20230221	-84.26	3100	20231115	12.74	22200	-84.26	20230221	3100	12.74	20231115	22200	-84.26	20230221	3100	12.74	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
73	20231120	090923	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3671	3582	3411	3322	3151	3497	3237	27	520	500	2090	5	1	5363645	187	-9.85	3.98	12	0.00	-355.00	878.00	22200	20230221	-84.26	3100	20231115	12.74	22200	-84.26	20230221	3100	12.74	20231115	22200	-84.26	20230221	3100	12.74	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
74	20231117	160942	57	100.00	KONEX			N	N	N	N		N	3495	60	2	1.75	1747215	509	56.81	3500	3500	3240	3950	2920	3435	3432.64	0.00	0	0	3661	3547	3376	3262	3091	3605	3320	27	515	500	2060	5	1	5363645	187	-9.85	3.98	12	0.01	-355.00	878.00	22200	20230221	-84.26	3100	20231115	12.74	22200	-84.26	20230221	3100	12.74	20231115	22200	-84.26	20230221	3100	12.74	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
75	20231117	150948	57	100.00	KONEX			N	N	N	N		N	3490	55	2	1.60	1743720	508	56.70	3500	3500	3240	3950	2920	3435	3432.52	0.00	0	0	3661	3547	3376	3262	3091	3605	3320	27	515	500	2060	5	1	5363645	187	-9.83	3.97	12	0.01	-355.00	878.00	22200	20230221	-84.28	3100	20231115	12.58	22200	-84.28	20230221	3100	12.58	20231115	22200	-84.28	20230221	3100	12.58	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
76	20231117	140942	57	100.00	KONEX			N	N	N	N		N	3495	60	2	1.75	1043135	302	33.71	3500	3500	3240	3950	2920	3435	3454.09	0.00	0	0	3661	3547	3376	3262	3091	3605	3320	27	515	500	2060	5	1	5363645	187	-9.85	3.98	12	0.01	-355.00	878.00	22200	20230221	-84.26	3100	20231115	12.74	22200	-84.26	20230221	3100	12.74	20231115	22200	-84.26	20230221	3100	12.74	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
77	20231117	130940	57	100.00	KONEX			N	N	N	N		N	3400	-35	5	-1.02	1036240	300	33.48	3500	3500	3240	3950	2920	3435	3454.13	0.00	0	0	3661	3547	3376	3262	3091	3605	3320	27	515	500	2060	5	1	5363645	182	-9.58	3.87	12	0.01	-355.00	878.00	22200	20230221	-84.68	3100	20231115	9.68	22200	-84.68	20230221	3100	9.68	20231115	22200	-84.68	20230221	3100	9.68	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
78	20231117	120942	57	100.00	KONEX			N	N	N	N		N	3500	65	2	1.89	1032840	299	33.37	3500	3500	3240	3950	2920	3435	3454.31	0.00	0	0	3661	3547	3376	3262	3091	3605	3320	27	515	500	2060	5	1	5363645	188	-9.86	3.99	12	0.01	-355.00	878.00	22200	20230221	-84.23	3100	20231115	12.90	22200	-84.23	20230221	3100	12.90	20231115	22200	-84.23	20230221	3100	12.90	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
79	20231117	110947	57	100.00	KONEX			N	N	N	N		N	3500	65	2	1.89	1029340	298	33.26	3500	3500	3240	3950	2920	3435	3454.16	0.00	0	0	3661	3547	3376	3262	3091	3605	3320	27	515	500	2060	5	1	5363645	188	-9.86	3.99	12	0.01	-355.00	878.00	22200	20230221	-84.23	3100	20231115	12.90	22200	-84.23	20230221	3100	12.90	20231115	22200	-84.23	20230221	3100	12.90	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
80	20231117	100944	57	100.00	KONEX			N	N	N	N		N	3500	65	2	1.89	1019080	295	32.92	3500	3500	3240	3950	2920	3435	3454.51	0.00	0	0	3661	3547	3376	3262	3091	3605	3320	27	515	500	2060	5	1	5363645	188	-9.86	3.99	12	0.01	-355.00	878.00	22200	20230221	-84.23	3100	20231115	12.90	22200	-84.23	20230221	3100	12.90	20231115	22200	-84.23	20230221	3100	12.90	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
81	20231117	090944	57	100.00	KONEX			N	N	N	N		N	3435	0	3	0.00	0	0	0.00	0	0	0	3950	2920	3435	0.00	0.00	0	0	3661	3547	3376	3262	3091	3605	3320	27	515	500	2060	5	1	5363645	184	-9.68	3.91	12	0.00	-355.00	878.00	22200	20230221	-84.53	3100	20231115	10.81	22200	-84.53	20230221	3100	10.81	20231115	22200	-84.53	20230221	3100	10.81	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
82	20231116	160943	57	100.00	KONEX			N	N	N	N		N	3435	75	2	2.23	3015265	896	26.21	3205	3490	3205	3860	2860	3360	3365.25	0.00	0	0	3653	3506	3303	3156	2953	3580	3230	27	500	500	2010	5	1	5363645	184	-9.68	3.91	12	0.02	-355.00	878.00	22200	20230221	-84.53	3100	20231115	10.81	22200	-84.53	20230221	3100	10.81	20231115	22200	-84.53	20230221	3100	10.81	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
83	20231116	150937	57	100.00	KONEX			N	N	N	N		N	3435	75	2	2.23	2814770	836	24.46	3205	3490	3205	3860	2860	3360	3366.95	0.00	0	0	3653	3506	3303	3156	2953	3580	3230	27	500	500	2010	5	1	5363645	184	-9.68	3.91	12	0.02	-355.00	878.00	22200	20230221	-84.53	3100	20231115	10.81	22200	-84.53	20230221	3100	10.81	20231115	22200	-84.53	20230221	3100	10.81	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
84	20231116	140913	57	100.00	KONEX			N	N	N	N		N	3335	-25	5	-0.74	1954525	578	16.91	3205	3490	3205	3860	2860	3360	3381.53	0.00	0	0	3653	3506	3303	3156	2953	3580	3230	27	500	500	2010	5	1	5363645	179	-9.39	3.80	12	0.01	-355.00	878.00	22200	20230221	-84.98	3100	20231115	7.58	22200	-84.98	20230221	3100	7.58	20231115	22200	-84.98	20230221	3100	7.58	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
85	20231116	130937	57	100.00	KONEX			N	N	N	N		N	3270	-90	5	-2.68	1924585	569	16.65	3205	3490	3205	3860	2860	3360	3382.40	0.00	0	0	3653	3506	3303	3156	2953	3580	3230	27	500	500	2010	5	1	5363645	175	-9.21	3.72	12	0.01	-355.00	878.00	22200	20230221	-85.27	3100	20231115	5.48	22200	-85.27	20230221	3100	5.48	20231115	22200	-85.27	20230221	3100	5.48	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
86	20231116	120938	57	100.00	KONEX			N	N	N	N		N	3400	40	2	1.19	744060	215	6.29	3205	3490	3205	3860	2860	3360	3460.74	0.00	0	0	3653	3506	3303	3156	2953	3580	3230	27	500	500	2010	5	1	5363645	182	-9.58	3.87	12	0.00	-355.00	878.00	22200	20230221	-84.68	3100	20231115	9.68	22200	-84.68	20230221	3100	9.68	20231115	22200	-84.68	20230221	3100	9.68	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
87	20231116	110937	57	100.00	KONEX			N	N	N	N		N	3440	80	2	2.38	556810	160	4.68	3205	3490	3205	3860	2860	3360	3480.06	0.00	0	0	3653	3506	3303	3156	2953	3580	3230	27	500	500	2010	5	1	5363645	185	-9.69	3.92	12	0.00	-355.00	878.00	22200	20230221	-84.50	3100	20231115	10.97	22200	-84.50	20230221	3100	10.97	20231115	22200	-84.50	20230221	3100	10.97	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
88	20231116	100937	57	100.00	KONEX			N	N	N	N		N	3490	130	2	3.87	532945	153	4.48	3205	3490	3205	3860	2860	3360	3483.30	0.00	0	0	3653	3506	3303	3156	2953	3580	3230	27	500	500	2010	5	1	5363645	187	-9.83	3.97	12	0.00	-355.00	878.00	22200	20230221	-84.28	3100	20231115	12.58	22200	-84.28	20230221	3100	12.58	20231115	22200	-84.28	20230221	3100	12.58	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
89	20231116	090942	57	100.00	KONEX			N	N	N	N		N	3360	0	3	0.00	0	0	0.00	0	0	0	3860	2860	3360	0.00	0.00	0	0	3653	3506	3303	3156	2953	3580	3230	27	500	500	2010	5	1	5363645	180	-9.46	3.83	12	0.00	-355.00	878.00	22200	20230221	-84.86	3100	20231115	8.39	22200	-84.86	20230221	3100	8.39	20231115	22200	-84.86	20230221	3100	8.39	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
90	20231115	160832	57	100.00	KONEX	신저가		N	N	N	N		N	3360	-30	5	-0.88	11282550	3418	175.28	3250	3450	3100	3895	2885	3390	3300.92	0.00	0	0	3710	3550	3425	3265	3140	3487	3202	27	505	500	2030	5	1	5363645	180	-9.46	3.83	12	0.06	-355.00	878.00	22200	20230221	-84.86	3100	20231115	8.39	22200	-84.86	20230221	3100	8.39	20231115	22200	-84.86	20230221	3100	8.39	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
91	20231115	150953	57	100.00	KONEX	신저가		N	N	N	N		N	3410	20	2	0.59	11272470	3415	175.13	3250	3450	3100	3895	2885	3390	3300.87	0.00	0	0	3710	3550	3425	3265	3140	3487	3202	27	505	500	2030	5	1	5363645	183	-9.61	3.88	12	0.06	-355.00	878.00	22200	20230221	-84.64	3100	20231115	10.00	22200	-84.64	20230221	3100	10.00	20231115	22200	-84.64	20230221	3100	10.00	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
92	20231115	140950	57	100.00	KONEX	신저가		N	N	N	N		N	3420	30	2	0.88	10824180	3282	168.31	3250	3450	3100	3895	2885	3390	3298.04	0.00	0	0	3710	3550	3425	3265	3140	3487	3202	27	505	500	2030	5	1	5363645	183	-9.63	3.90	12	0.06	-355.00	878.00	22200	20230221	-84.59	3100	20231115	10.32	22200	-84.59	20230221	3100	10.32	20231115	22200	-84.59	20230221	3100	10.32	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
93	20231115	130951	57	100.00	KONEX	신저가		N	N	N	N		N	3420	30	2	0.88	10753560	3261	167.23	3250	3450	3100	3895	2885	3390	3297.63	0.00	0	0	3710	3550	3425	3265	3140	3487	3202	27	505	500	2030	5	1	5363645	183	-9.63	3.90	12	0.06	-355.00	878.00	22200	20230221	-84.59	3100	20231115	10.32	22200	-84.59	20230221	3100	10.32	20231115	22200	-84.59	20230221	3100	10.32	20231115	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
94	20231115	120954	57	100.00	KONEX			N	N	N	N		N	3420	30	2	0.88	3329320	1012	51.90	3250	3450	3250	3895	2885	3390	3289.84	0.00	0	0	3710	3550	3425	3265	3140	3487	3202	27	505	500	2030	5	1	5363645	183	-9.63	3.90	12	0.02	-355.00	878.00	22200	20230221	-84.59	3220	20231020	6.21	22200	-84.59	20230221	3220	6.21	20231020	22200	-84.59	20230221	3220	6.21	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
95	20231115	111003	57	100.00	KONEX			N	N	N	N		N	3420	30	2	0.88	3329320	1012	51.90	3250	3450	3250	3895	2885	3390	3289.84	0.00	0	0	3710	3550	3425	3265	3140	3487	3202	27	505	500	2030	5	1	5363645	183	-9.63	3.90	12	0.02	-355.00	878.00	22200	20230221	-84.59	3220	20231020	6.21	22200	-84.59	20230221	3220	6.21	20231020	22200	-84.59	20230221	3220	6.21	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
96	20231115	100955	57	100.00	KONEX			N	N	N	N		N	3255	-135	5	-3.98	1088350	333	17.08	3250	3450	3250	3895	2885	3390	3268.32	0.00	0	0	3710	3550	3425	3265	3140	3487	3202	27	505	500	2030	5	1	5363645	175	-9.17	3.71	12	0.01	-355.00	878.00	22200	20230221	-85.34	3220	20231020	1.09	22200	-85.34	20230221	3220	1.09	20231020	22200	-85.34	20230221	3220	1.09	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
97	20231115	090946	57	100.00	KONEX			N	N	N	N		N	3390	0	3	0.00	0	0	0.00	0	0	0	3895	2885	3390	0.00	0.00	0	0	3710	3550	3425	3265	3140	3487	3202	27	505	500	2030	5	1	5363645	182	-9.55	3.86	12	0.00	-355.00	878.00	22200	20230221	-84.73	3220	20231020	5.28	22200	-84.73	20230221	3220	5.28	20231020	22200	-84.73	20230221	3220	5.28	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
98	20231114	160932	57	100.00	KONEX			N	N	N	N		N	3390	10	2	0.30	6536810	1950	143.59	3585	3585	3300	3885	2875	3380	3352.21	0.00	0	0	3703	3541	3438	3276	3173	3622	3357	27	505	500	2020	5	1	5363645	182	-9.55	3.86	12	0.04	-355.00	878.00	22200	20230221	-84.73	3220	20231020	5.28	22200	-84.73	20230221	3220	5.28	20231020	22200	-84.73	20230221	3220	5.28	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
99	20231114	150938	57	100.00	KONEX			N	N	N	N		N	3390	10	2	0.30	6536810	1950	143.59	3585	3585	3300	3885	2875	3380	3352.21	0.00	0	0	3703	3541	3438	3276	3173	3622	3357	27	505	500	2020	5	1	5363645	182	-9.55	3.86	12	0.04	-355.00	878.00	22200	20230221	-84.73	3220	20231020	5.28	22200	-84.73	20230221	3220	5.28	20231020	22200	-84.73	20230221	3220	5.28	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
100	20231114	140936	57	100.00	KONEX			N	N	N	N		N	3300	-80	5	-2.37	3459710	1033	76.07	3585	3585	3300	3885	2875	3380	3349.19	0.00	0	0	3703	3541	3438	3276	3173	3622	3357	27	505	500	2020	5	1	5363645	177	-9.30	3.76	12	0.02	-355.00	878.00	22200	20230221	-85.14	3220	20231020	2.48	22200	-85.14	20230221	3220	2.48	20231020	22200	-85.14	20230221	3220	2.48	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
101	20231114	130936	57	100.00	KONEX			N	N	N	N		N	3350	-30	5	-0.89	393180	112	8.25	3585	3585	3350	3885	2875	3380	3510.54	0.00	0	0	3703	3541	3438	3276	3173	3622	3357	27	505	500	2020	5	1	5363645	180	-9.44	3.82	12	0.00	-355.00	878.00	22200	20230221	-84.91	3220	20231020	4.04	22200	-84.91	20230221	3220	4.04	20231020	22200	-84.91	20230221	3220	4.04	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
102	20231114	120939	57	100.00	KONEX			N	N	N	N		N	3435	55	2	1.63	389830	111	8.17	3585	3585	3435	3885	2875	3380	3511.98	0.00	0	0	3703	3541	3438	3276	3173	3622	3357	27	505	500	2020	5	1	5363645	184	-9.68	3.91	12	0.00	-355.00	878.00	22200	20230221	-84.53	3220	20231020	6.68	22200	-84.53	20230221	3220	6.68	20231020	22200	-84.53	20230221	3220	6.68	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
103	20231114	110948	57	100.00	KONEX			N	N	N	N		N	3435	55	2	1.63	386395	110	8.10	3585	3585	3435	3885	2875	3380	3512.68	0.00	0	0	3703	3541	3438	3276	3173	3622	3357	27	505	500	2020	5	1	5363645	184	-9.68	3.91	12	0.00	-355.00	878.00	22200	20230221	-84.53	3220	20231020	6.68	22200	-84.53	20230221	3220	6.68	20231020	22200	-84.53	20230221	3220	6.68	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
104	20231114	100938	57	100.00	KONEX			N	N	N	N		N	3450	70	2	2.07	376090	107	7.88	3585	3585	3450	3885	2875	3380	3514.86	0.00	0	0	3703	3541	3438	3276	3173	3622	3357	27	505	500	2020	5	1	5363645	185	-9.72	3.93	12	0.00	-355.00	878.00	22200	20230221	-84.46	3220	20231020	7.14	22200	-84.46	20230221	3220	7.14	20231020	22200	-84.46	20230221	3220	7.14	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
105	20231114	090929	57	100.00	KONEX			N	N	N	N		N	3380	0	3	0.00	0	0	0.00	0	0	0	3885	2875	3380	0.00	0.00	0	0	3703	3541	3438	3276	3173	3622	3357	27	505	500	2020	5	1	5363645	181	-9.52	3.85	12	0.00	-355.00	878.00	22200	20230221	-84.77	3220	20231020	4.97	22200	-84.77	20230221	3220	4.97	20231020	22200	-84.77	20230221	3220	4.97	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
106	20231113	160921	57	100.00	KONEX			N	N	N	N		N	3380	-190	5	-5.32	4591210	1358	1697.50	3370	3600	3335	4105	3035	3570	3380.86	0.00	0	0	3753	3661	3498	3406	3243	3707	3452	27	535	500	2140	5	1	5363645	181	-9.52	3.85	12	0.03	-355.00	878.00	22200	20230221	-84.77	3220	20231020	4.97	22200	-84.77	20230221	3220	4.97	20231020	22200	-84.77	20230221	3220	4.97	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
107	20231113	150917	57	100.00	KONEX			N	N	N	N		N	3395	-175	5	-4.90	4249830	1257	1571.25	3370	3600	3335	4105	3035	3570	3380.93	0.00	0	0	3753	3661	3498	3406	3243	3707	3452	27	535	500	2140	5	1	5363645	182	-9.56	3.87	12	0.02	-355.00	878.00	22200	20230221	-84.71	3220	20231020	5.43	22200	-84.71	20230221	3220	5.43	20231020	22200	-84.71	20230221	3220	5.43	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
108	20231113	140917	57	100.00	KONEX			N	N	N	N		N	3410	-160	5	-4.48	3218655	948	1185.00	3370	3600	3350	4105	3035	3570	3395.21	0.00	0	0	3753	3661	3498	3406	3243	3707	3452	27	535	500	2140	5	1	5363645	183	-9.61	3.88	12	0.02	-355.00	878.00	22200	20230221	-84.64	3220	20231020	5.90	22200	-84.64	20230221	3220	5.90	20231020	22200	-84.64	20230221	3220	5.90	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
109	20231113	130915	57	100.00	KONEX			N	N	N	N		N	3585	15	2	0.42	363120	102	127.50	3370	3600	3370	4105	3035	3570	3560.00	0.00	0	0	3753	3661	3498	3406	3243	3707	3452	27	535	500	2140	5	1	5363645	192	-10.10	4.08	12	0.00	-355.00	878.00	22200	20230221	-83.85	3220	20231020	11.34	22200	-83.85	20230221	3220	11.34	20231020	22200	-83.85	20230221	3220	11.34	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
110	20231113	120918	57	100.00	KONEX			N	N	N	N		N	3595	25	2	0.70	352535	99	123.75	3370	3600	3370	4105	3035	3570	3560.96	0.00	0	0	3753	3661	3498	3406	3243	3707	3452	27	535	500	2140	5	1	5363645	193	-10.13	4.09	12	0.00	-355.00	878.00	22200	20230221	-83.81	3220	20231020	11.65	22200	-83.81	20230221	3220	11.65	20231020	22200	-83.81	20230221	3220	11.65	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
111	20231113	110914	57	100.00	KONEX			N	N	N	N		N	3595	25	2	0.70	298610	84	105.00	3370	3600	3370	4105	3035	3570	3554.88	0.00	0	0	3753	3661	3498	3406	3243	3707	3452	27	535	500	2140	5	1	5363645	193	-10.13	4.09	12	0.00	-355.00	878.00	22200	20230221	-83.81	3220	20231020	11.65	22200	-83.81	20230221	3220	11.65	20231020	22200	-83.81	20230221	3220	11.65	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
112	20231113	100911	57	100.00	KONEX			N	N	N	N		N	3600	30	2	0.84	54150	16	20.00	3370	3600	3370	4105	3035	3570	3384.38	0.00	0	0	3753	3661	3498	3406	3243	3707	3452	27	535	500	2140	5	1	5363645	193	-10.14	4.10	12	0.00	-355.00	878.00	22200	20230221	-83.78	3220	20231020	11.80	22200	-83.78	20230221	3220	11.80	20231020	22200	-83.78	20230221	3220	11.80	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
113	20231113	090919	57	100.00	KONEX			N	N	N	N		N	3570	0	3	0.00	0	0	0.00	0	0	0	4105	3035	3570	0.00	0.00	0	0	3753	3661	3498	3406	3243	3707	3452	27	535	500	2140	5	1	5363645	191	-10.06	4.07	12	0.00	-355.00	878.00	22200	20230221	-83.92	3220	20231020	10.87	22200	-83.92	20230221	3220	10.87	20231020	22200	-83.92	20230221	3220	10.87	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
114	20231110	160931	57	100.00	KONEX			N	N	N	N		N	3570	50	2	1.42	285060	80	4.32	3335	3590	3335	4045	2995	3520	3563.25	0.00	0	0	3713	3616	3473	3376	3233	3545	3305	27	525	500	2110	5	1	5363645	191	-10.06	4.07	12	0.00	-355.00	878.00	22200	20230221	-83.92	3220	20231020	10.87	22200	-83.92	20230221	3220	10.87	20231020	22200	-83.92	20230221	3220	10.87	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
115	20231110	150934	57	100.00	KONEX			N	N	N	N		N	3565	45	2	1.28	281490	79	4.27	3335	3590	3335	4045	2995	3520	3563.16	0.00	0	0	3713	3616	3473	3376	3233	3545	3305	27	525	500	2110	5	1	5363645	191	-10.04	4.06	12	0.00	-355.00	878.00	22200	20230221	-83.94	3220	20231020	10.71	22200	-83.94	20230221	3220	10.71	20231020	22200	-83.94	20230221	3220	10.71	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
116	20231110	140923	57	100.00	KONEX			N	N	N	N		N	3565	45	2	1.28	281490	79	4.27	3335	3590	3335	4045	2995	3520	3563.16	0.00	0	0	3713	3616	3473	3376	3233	3545	3305	27	525	500	2110	5	1	5363645	191	-10.04	4.06	12	0.00	-355.00	878.00	22200	20230221	-83.94	3220	20231020	10.71	22200	-83.94	20230221	3220	10.71	20231020	22200	-83.94	20230221	3220	10.71	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
117	20231110	130924	57	100.00	KONEX			N	N	N	N		N	3575	55	2	1.56	17660	5	0.27	3335	3590	3335	4045	2995	3520	3532.00	0.00	0	0	3713	3616	3473	3376	3233	3545	3305	27	525	500	2110	5	1	5363645	192	-10.07	4.07	12	0.00	-355.00	878.00	22200	20230221	-83.90	3220	20231020	11.02	22200	-83.90	20230221	3220	11.02	20231020	22200	-83.90	20230221	3220	11.02	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
118	20231110	120929	57	100.00	KONEX			N	N	N	N		N	3575	55	2	1.56	17660	5	0.27	3335	3590	3335	4045	2995	3520	3532.00	0.00	0	0	3713	3616	3473	3376	3233	3545	3305	27	525	500	2110	5	1	5363645	192	-10.07	4.07	12	0.00	-355.00	878.00	22200	20230221	-83.90	3220	20231020	11.02	22200	-83.90	20230221	3220	11.02	20231020	22200	-83.90	20230221	3220	11.02	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
119	20231110	110913	57	100.00	KONEX			N	N	N	N		N	3580	60	2	1.70	14085	4	0.22	3335	3590	3335	4045	2995	3520	3521.25	0.00	0	0	3713	3616	3473	3376	3233	3545	3305	27	525	500	2110	5	1	5363645	192	-10.08	4.08	12	0.00	-355.00	878.00	22200	20230221	-83.87	3220	20231020	11.18	22200	-83.87	20230221	3220	11.18	20231020	22200	-83.87	20230221	3220	11.18	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
120	20231110	100924	57	100.00	KONEX			N	N	N	N		N	3590	70	2	1.99	6925	2	0.11	3335	3590	3335	4045	2995	3520	3462.50	0.00	0	0	3713	3616	3473	3376	3233	3545	3305	27	525	500	2110	5	1	5363645	193	-10.11	4.09	12	0.00	-355.00	878.00	22200	20230221	-83.83	3220	20231020	11.49	22200	-83.83	20230221	3220	11.49	20231020	22200	-83.83	20230221	3220	11.49	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
121	20231110	090908	57	100.00	KONEX			N	N	N	N		N	3520	0	3	0.00	0	0	0.00	0	0	0	4045	2995	3520	0.00	0.00	0	0	3713	3616	3473	3376	3233	3545	3305	27	525	500	2110	5	1	5363645	189	-9.92	4.01	12	0.00	-355.00	878.00	22200	20230221	-84.14	3220	20231020	9.32	22200	-84.14	20230221	3220	9.32	20231020	22200	-84.14	20230221	3220	9.32	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
122	20231109	160902	57	100.00	KONEX			N	N	N	N		N	3520	-50	5	-1.40	6393805	1852	120.97	3570	3570	3330	4105	3035	3570	3452.38	0.00	0	0	3806	3687	3571	3452	3336	3630	3395	27	535	500	2140	5	1	5363645	189	-9.92	4.01	12	0.03	-355.00	878.00	22200	20230221	-84.14	3220	20231020	9.32	22200	-84.14	20230221	3220	9.32	20231020	22200	-84.14	20230221	3220	9.32	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
123	20231109	150900	57	100.00	KONEX			N	N	N	N		N	3475	-95	5	-2.66	4364730	1263	82.50	3570	3570	3400	4105	3035	3570	3455.84	0.00	0	0	3806	3687	3571	3452	3336	3630	3395	27	535	500	2140	5	1	5363645	186	-9.79	3.96	12	0.02	-355.00	878.00	22200	20230221	-84.35	3220	20231020	7.92	22200	-84.35	20230221	3220	7.92	20231020	22200	-84.35	20230221	3220	7.92	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
124	20231109	140858	57	100.00	KONEX			N	N	N	N		N	3500	-70	5	-1.96	151560	43	2.81	3570	3570	3475	4105	3035	3570	3524.65	0.00	0	0	3806	3687	3571	3452	3336	3630	3395	27	535	500	2140	5	1	5363645	188	-9.86	3.99	12	0.00	-355.00	878.00	22200	20230221	-84.23	3220	20231020	8.70	22200	-84.23	20230221	3220	8.70	20231020	22200	-84.23	20230221	3220	8.70	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
125	20231109	130900	57	100.00	KONEX			N	N	N	N		N	3530	-40	5	-1.12	24855	7	0.46	3570	3570	3475	4105	3035	3570	3550.71	0.00	0	0	3806	3687	3571	3452	3336	3630	3395	27	535	500	2140	5	1	5363645	189	-9.94	4.02	12	0.00	-355.00	878.00	22200	20230221	-84.10	3220	20231020	9.63	22200	-84.10	20230221	3220	9.63	20231020	22200	-84.10	20230221	3220	9.63	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
126	20231109	120904	57	100.00	KONEX			N	N	N	N		N	3570	0	3	0.00	21325	6	0.39	3570	3570	3475	4105	3035	3570	3554.17	0.00	0	0	3806	3687	3571	3452	3336	3630	3395	27	535	500	2140	5	1	5363645	191	-10.06	4.07	12	0.00	-355.00	878.00	22200	20230221	-83.92	3220	20231020	10.87	22200	-83.92	20230221	3220	10.87	20231020	22200	-83.92	20230221	3220	10.87	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
127	20231109	110900	57	100.00	KONEX			N	N	N	N		N	3570	0	3	0.00	21325	6	0.39	3570	3570	3475	4105	3035	3570	3554.17	0.00	0	0	3806	3687	3571	3452	3336	3630	3395	27	535	500	2140	5	1	5363645	191	-10.06	4.07	12	0.00	-355.00	878.00	22200	20230221	-83.92	3220	20231020	10.87	22200	-83.92	20230221	3220	10.87	20231020	22200	-83.92	20230221	3220	10.87	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
128	20231109	100855	57	100.00	KONEX			N	N	N	N		N	3570	0	3	0.00	0	0	0.00	0	0	0	4105	3035	3570	0.00	0.00	0	0	3806	3687	3571	3452	3336	3630	3395	27	535	500	2140	5	1	5363645	191	-10.06	4.07	12	0.00	-355.00	878.00	22200	20230221	-83.92	3220	20231020	10.87	22200	-83.92	20230221	3220	10.87	20231020	22200	-83.92	20230221	3220	10.87	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
129	20231109	090901	57	100.00	KONEX			N	N	N	N		N	3570	0	3	0.00	0	0	0.00	0	0	0	4105	3035	3570	0.00	0.00	0	0	3806	3687	3571	3452	3336	3630	3395	27	535	500	2140	5	1	5363645	191	-10.06	4.07	12	0.00	-355.00	878.00	22200	20230221	-83.92	3220	20231020	10.87	22200	-83.92	20230221	3220	10.87	20231020	22200	-83.92	20230221	3220	10.87	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
130	20231108	160853	57	100.00	KONEX			N	N	N	N		N	3570	-10	5	-0.28	5343785	1531	129.31	3580	3690	3455	4115	3045	3580	3490.39	0.00	0	0	3800	3690	3575	3465	3350	3745	3520	27	535	500	2140	5	1	5363645	191	-10.06	4.07	12	0.03	-355.00	878.00	22200	20230221	-83.92	3220	20231020	10.87	22200	-83.92	20230221	3220	10.87	20231020	22200	-83.92	20230221	3220	10.87	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
131	20231108	150859	57	100.00	KONEX			N	N	N	N		N	3480	-100	5	-2.79	5340215	1530	129.22	3580	3690	3455	4115	3045	3580	3490.34	0.00	0	0	3800	3690	3575	3465	3350	3745	3520	27	535	500	2140	5	1	5363645	187	-9.80	3.96	12	0.03	-355.00	878.00	22200	20230221	-84.32	3220	20231020	8.07	22200	-84.32	20230221	3220	8.07	20231020	22200	-84.32	20230221	3220	8.07	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
132	20231108	140853	57	100.00	KONEX			N	N	N	N		N	3560	-20	5	-0.56	4390025	1258	106.25	3580	3690	3455	4115	3045	3580	3489.69	0.00	0	0	3800	3690	3575	3465	3350	3745	3520	27	535	500	2140	5	1	5363645	191	-10.03	4.05	12	0.02	-355.00	878.00	22200	20230221	-83.96	3220	20231020	10.56	22200	-83.96	20230221	3220	10.56	20231020	22200	-83.96	20230221	3220	10.56	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
133	20231108	130851	57	100.00	KONEX			N	N	N	N		N	3590	10	2	0.28	4382905	1256	106.08	3580	3690	3455	4115	3045	3580	3489.57	0.00	0	0	3800	3690	3575	3465	3350	3745	3520	27	535	500	2140	5	1	5363645	193	-10.11	4.09	12	0.02	-355.00	878.00	22200	20230221	-83.83	3220	20231020	11.49	22200	-83.83	20230221	3220	11.49	20231020	22200	-83.83	20230221	3220	11.49	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
134	20231108	120847	57	100.00	KONEX			N	N	N	N		N	3455	-125	5	-3.49	4379315	1255	106.00	3580	3690	3455	4115	3045	3580	3489.49	0.00	0	0	3800	3690	3575	3465	3350	3745	3520	27	535	500	2140	5	1	5363645	185	-9.73	3.94	12	0.02	-355.00	878.00	22200	20230221	-84.44	3220	20231020	7.30	22200	-84.44	20230221	3220	7.30	20231020	22200	-84.44	20230221	3220	7.30	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
135	20231108	110854	57	100.00	KONEX			N	N	N	N		N	3660	80	2	2.23	1112880	315	26.60	3580	3690	3455	4115	3045	3580	3532.95	0.00	0	0	3800	3690	3575	3465	3350	3745	3520	27	535	500	2140	5	1	5363645	196	-10.31	4.17	12	0.01	-355.00	878.00	22200	20230221	-83.51	3220	20231020	13.66	22200	-83.51	20230221	3220	13.66	20231020	22200	-83.51	20230221	3220	13.66	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
136	20231108	100854	57	100.00	KONEX			N	N	N	N		N	3600	20	2	0.56	362600	101	8.53	3580	3600	3580	4115	3045	3580	3590.10	0.00	0	0	3800	3690	3575	3465	3350	3745	3520	27	535	500	2140	5	1	5363645	193	-10.14	4.10	12	0.00	-355.00	878.00	22200	20230221	-83.78	3220	20231020	11.80	22200	-83.78	20230221	3220	11.80	20231020	22200	-83.78	20230221	3220	11.80	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
137	20231108	090850	57	100.00	KONEX			N	N	N	N		N	3580	0	3	0.00	0	0	0.00	0	0	0	4115	3045	3580	0.00	0.00	0	0	3800	3690	3575	3465	3350	3745	3520	27	535	500	2140	5	1	5363645	192	-10.08	4.08	12	0.00	-355.00	878.00	22200	20230221	-83.87	3220	20231020	11.18	22200	-83.87	20230221	3220	11.18	20231020	22200	-83.87	20230221	3220	11.18	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
138	20231107	160853	57	100.00	KONEX			N	N	N	N		N	3580	10	2	0.28	4227570	1184	35.97	3570	3685	3460	4105	3035	3570	3570.58	0.00	0	0	3746	3657	3586	3497	3426	3622	3462	27	535	500	2140	5	1	5363645	192	-10.08	4.08	12	0.02	-355.00	878.00	22200	20230221	-83.87	3220	20231020	11.18	22200	-83.87	20230221	3220	11.18	20231020	22200	-83.87	20230221	3220	11.18	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
139	20231107	150854	57	100.00	KONEX			N	N	N	N		N	3580	10	2	0.28	4195610	1175	35.69	3570	3685	3460	4105	3035	3570	3570.73	0.00	0	0	3746	3657	3586	3497	3426	3622	3462	27	535	500	2140	5	1	5363645	192	-10.08	4.08	12	0.02	-355.00	878.00	22200	20230221	-83.87	3220	20231020	11.18	22200	-83.87	20230221	3220	11.18	20231020	22200	-83.87	20230221	3220	11.18	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
140	20231107	140857	57	100.00	KONEX			N	N	N	N		N	3570	0	3	0.00	3124700	875	26.58	3570	3685	3460	4105	3035	3570	3571.09	0.00	0	0	3746	3657	3586	3497	3426	3622	3462	27	535	500	2140	5	1	5363645	191	-10.06	4.07	12	0.02	-355.00	878.00	22200	20230221	-83.92	3220	20231020	10.87	22200	-83.92	20230221	3220	10.87	20231020	22200	-83.92	20230221	3220	10.87	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
141	20231107	130856	57	100.00	KONEX			N	N	N	N		N	3570	0	3	0.00	3121130	874	26.55	3570	3685	3460	4105	3035	3570	3571.09	0.00	0	0	3746	3657	3586	3497	3426	3622	3462	27	535	500	2140	5	1	5363645	191	-10.06	4.07	12	0.02	-355.00	878.00	22200	20230221	-83.92	3220	20231020	10.87	22200	-83.92	20230221	3220	10.87	20231020	22200	-83.92	20230221	3220	10.87	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
142	20231107	120851	57	100.00	KONEX			N	N	N	N		N	3460	-110	5	-3.08	3117560	873	26.52	3570	3685	3460	4105	3035	3570	3571.09	0.00	0	0	3746	3657	3586	3497	3426	3622	3462	27	535	500	2140	5	1	5363645	186	-9.75	3.94	12	0.02	-355.00	878.00	22200	20230221	-84.41	3220	20231020	7.45	22200	-84.41	20230221	3220	7.45	20231020	22200	-84.41	20230221	3220	7.45	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
143	20231107	110851	57	100.00	KONEX			N	N	N	N		N	3570	0	3	0.00	3103390	869	26.40	3570	3685	3570	4105	3035	3570	3571.22	0.00	0	0	3746	3657	3586	3497	3426	3622	3462	27	535	500	2140	5	1	5363645	191	-10.06	4.07	12	0.02	-355.00	878.00	22200	20230221	-83.92	3220	20231020	10.87	22200	-83.92	20230221	3220	10.87	20231020	22200	-83.92	20230221	3220	10.87	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
144	20231107	100902	57	100.00	KONEX			N	N	N	N		N	3570	0	3	0.00	2924890	819	24.88	3570	3685	3570	4105	3035	3570	3571.29	0.00	0	0	3746	3657	3586	3497	3426	3622	3462	27	535	500	2140	5	1	5363645	191	-10.06	4.07	12	0.02	-355.00	878.00	22200	20230221	-83.92	3220	20231020	10.87	22200	-83.92	20230221	3220	10.87	20231020	22200	-83.92	20230221	3220	10.87	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
145	20231107	090839	57	100.00	KONEX			N	N	N	N		N	3570	0	3	0.00	360570	101	3.07	3570	3570	3570	4105	3035	3570	3570.00	0.00	0	0	3746	3657	3586	3497	3426	3622	3462	27	535	500	2140	5	1	5363645	191	-10.06	4.07	12	0.00	-355.00	878.00	22200	20230221	-83.92	3220	20231020	10.87	22200	-83.92	20230221	3220	10.87	20231020	22200	-83.92	20230221	3220	10.87	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
146	20231106	160832	57	100.00	KONEX			N	N	N	N		N	3570	-30	5	-0.83	11714115	3292	139.02	3600	3675	3515	4140	3060	3600	3558.36	0.00	0	0	3933	3766	3633	3466	3333	3700	3400	27	540	500	2160	5	1	5363645	191	-10.06	4.07	12	0.06	-355.00	878.00	22200	20230221	-83.92	3220	20231020	10.87	22200	-83.92	20230221	3220	10.87	20231020	22200	-83.92	20230221	3220	10.87	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
147	20231106	150837	57	100.00	KONEX			N	N	N	N		N	3550	-50	5	-1.39	7093115	1992	84.12	3600	3675	3515	4140	3060	3600	3560.80	0.00	0	0	3933	3766	3633	3466	3333	3700	3400	27	540	500	2160	5	1	5363645	190	-10.00	4.04	12	0.04	-355.00	878.00	22200	20230221	-84.01	3220	20231020	10.25	22200	-84.01	20230221	3220	10.25	20231020	22200	-84.01	20230221	3220	10.25	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
148	20231106	140833	57	100.00	KONEX			N	N	N	N		N	3550	-50	5	-1.39	4973765	1395	58.91	3600	3675	3515	4140	3060	3600	3565.42	0.00	0	0	3933	3766	3633	3466	3333	3700	3400	27	540	500	2160	5	1	5363645	190	-10.00	4.04	12	0.03	-355.00	878.00	22200	20230221	-84.01	3220	20231020	10.25	22200	-84.01	20230221	3220	10.25	20231020	22200	-84.01	20230221	3220	10.25	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
149	20231106	130841	57	100.00	KONEX			N	N	N	N		N	3520	-80	5	-2.22	4263765	1195	50.46	3600	3675	3515	4140	3060	3600	3568.00	0.00	0	0	3933	3766	3633	3466	3333	3700	3400	27	540	500	2160	5	1	5363645	189	-9.92	4.01	12	0.02	-355.00	878.00	22200	20230221	-84.14	3220	20231020	9.32	22200	-84.14	20230221	3220	9.32	20231020	22200	-84.14	20230221	3220	9.32	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
150	20231106	120838	57	100.00	KONEX			N	N	N	N		N	3585	-15	5	-0.42	3730195	1045	44.13	3600	3675	3515	4140	3060	3600	3569.56	0.00	0	0	3933	3766	3633	3466	3333	3700	3400	27	540	500	2160	5	1	5363645	192	-10.10	4.08	12	0.02	-355.00	878.00	22200	20230221	-83.85	3220	20231020	11.34	22200	-83.85	20230221	3220	11.34	20231020	22200	-83.85	20230221	3220	11.34	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
151	20231106	110837	57	100.00	KONEX			N	N	N	N		N	3625	25	2	0.69	2306990	642	27.11	3600	3675	3515	4140	3060	3600	3593.44	0.00	0	0	3933	3766	3633	3466	3333	3700	3400	27	540	500	2160	5	1	5363645	194	-10.21	4.13	12	0.01	-355.00	878.00	22200	20230221	-83.67	3220	20231020	12.58	22200	-83.67	20230221	3220	12.58	20231020	22200	-83.67	20230221	3220	12.58	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
152	20231106	100812	57	100.00	KONEX			N	N	N	N		N	3645	45	2	1.25	1598105	441	18.62	3600	3675	3515	4140	3060	3600	3623.82	0.00	0	0	3933	3766	3633	3466	3333	3700	3400	27	540	500	2160	5	1	5363645	196	-10.27	4.15	12	0.01	-355.00	878.00	22200	20230221	-83.58	3220	20231020	13.20	22200	-83.58	20230221	3220	13.20	20231020	22200	-83.58	20230221	3220	13.20	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
153	20231106	090836	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	10800	3	0.13	3600	3600	3600	4140	3060	3600	3600.00	0.00	0	0	3933	3766	3633	3466	3333	3700	3400	27	540	500	2160	5	1	5363645	193	-10.14	4.10	12	0.00	-355.00	878.00	22200	20230221	-83.78	3220	20231020	11.80	22200	-83.78	20230221	3220	11.80	20231020	22200	-83.78	20230221	3220	11.80	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
154	20231103	160826	57	100.00	KONEX			N	N	N	N		N	3600	-145	5	-3.87	8529860	2368	189.59	3800	3800	3500	4305	3185	3745	3602.14	0.00	0	0	4088	3916	3728	3556	3368	3822	3462	27	560	500	2240	5	1	5363645	193	-10.14	4.10	12	0.04	-355.00	878.00	22200	20230221	-83.78	3220	20231020	11.80	22200	-83.78	20230221	3220	11.80	20231020	22200	-83.78	20230221	3220	11.80	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
155	20231103	150821	57	100.00	KONEX			N	N	N	N		N	3615	-130	5	-3.47	7950260	2207	176.70	3800	3800	3500	4305	3185	3745	3602.29	0.00	0	0	4088	3916	3728	3556	3368	3822	3462	27	560	500	2240	5	1	5363645	194	-10.18	4.12	12	0.04	-355.00	878.00	22200	20230221	-83.72	3220	20231020	12.27	22200	-83.72	20230221	3220	12.27	20231020	22200	-83.72	20230221	3220	12.27	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
156	20231103	140822	57	100.00	KONEX			N	N	N	N		N	3645	-100	5	-2.67	7588760	2107	168.69	3800	3800	3500	4305	3185	3745	3601.69	0.00	0	0	4088	3916	3728	3556	3368	3822	3462	27	560	500	2240	5	1	5363645	196	-10.27	4.15	12	0.04	-355.00	878.00	22200	20230221	-83.58	3220	20231020	13.20	22200	-83.58	20230221	3220	13.20	20231020	22200	-83.58	20230221	3220	13.20	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
157	20231103	130823	57	100.00	KONEX			N	N	N	N		N	3615	-130	5	-3.47	3202135	872	69.82	3800	3800	3550	4305	3185	3745	3672.17	0.00	0	0	4088	3916	3728	3556	3368	3822	3462	27	560	500	2240	5	1	5363645	194	-10.18	4.12	12	0.02	-355.00	878.00	22200	20230221	-83.72	3220	20231020	12.27	22200	-83.72	20230221	3220	12.27	20231020	22200	-83.72	20230221	3220	12.27	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
158	20231103	120821	57	100.00	KONEX			N	N	N	N		N	3750	5	2	0.13	1999155	547	43.80	3800	3800	3550	4305	3185	3745	3654.76	0.00	0	0	4088	3916	3728	3556	3368	3822	3462	27	560	500	2240	5	1	5363645	201	-10.56	4.27	12	0.01	-355.00	878.00	22200	20230221	-83.11	3220	20231020	16.46	22200	-83.11	20230221	3220	16.46	20231020	22200	-83.11	20230221	3220	16.46	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
159	20231103	110830	57	100.00	KONEX			N	N	N	N		N	3750	5	2	0.13	1987920	544	43.55	3800	3800	3550	4305	3185	3745	3654.26	0.00	0	0	4088	3916	3728	3556	3368	3822	3462	27	560	500	2240	5	1	5363645	201	-10.56	4.27	12	0.01	-355.00	878.00	22200	20230221	-83.11	3220	20231020	16.46	22200	-83.11	20230221	3220	16.46	20231020	22200	-83.11	20230221	3220	16.46	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
160	20231103	100812	57	100.00	KONEX			N	N	N	N		N	3750	5	2	0.13	1954170	535	42.83	3800	3800	3550	4305	3185	3745	3652.65	0.00	0	0	4088	3916	3728	3556	3368	3822	3462	27	560	500	2240	5	1	5363645	201	-10.56	4.27	12	0.01	-355.00	878.00	22200	20230221	-83.11	3220	20231020	16.46	22200	-83.11	20230221	3220	16.46	20231020	22200	-83.11	20230221	3220	16.46	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
161	20231103	090817	57	100.00	KONEX			N	N	N	N		N	3800	55	2	1.47	3800	1	0.08	3800	3800	3800	4305	3185	3745	3800.00	0.00	0	0	4088	3916	3728	3556	3368	3822	3462	27	560	500	2240	5	1	5363645	204	-10.70	4.33	12	0.00	-355.00	878.00	22200	20230221	-82.88	3220	20231020	18.01	22200	-82.88	20230221	3220	18.01	20231020	22200	-82.88	20230221	3220	18.01	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
162	20231102	160818	57	100.00	KONEX			N	N	N	N		N	3745	30	2	0.81	4504880	1249	86.20	3800	3900	3540	4270	3160	3715	3606.79	0.00	0	0	3938	3826	3668	3556	3398	3747	3477	27	555	500	2220	5	1	5363645	201	-10.55	4.27	12	0.02	-355.00	878.00	22200	20230221	-83.13	3220	20231020	16.30	22200	-83.13	20230221	3220	16.30	20231020	22200	-83.13	20230221	3220	16.30	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
163	20231102	150827	57	100.00	KONEX			N	N	N	N		N	3615	-100	5	-2.69	4340245	1205	83.16	3800	3900	3540	4270	3160	3715	3601.86	0.00	0	0	3938	3826	3668	3556	3398	3747	3477	27	555	500	2220	5	1	5363645	194	-10.18	4.12	12	0.02	-355.00	878.00	22200	20230221	-83.72	3220	20231020	12.27	22200	-83.72	20230221	3220	12.27	20231020	22200	-83.72	20230221	3220	12.27	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
164	20231102	140812	57	100.00	KONEX			N	N	N	N		N	3760	45	2	1.21	4244270	1179	81.37	3800	3900	3540	4270	3160	3715	3599.89	0.00	0	0	3938	3826	3668	3556	3398	3747	3477	27	555	500	2220	5	1	5363645	202	-10.59	4.28	12	0.02	-355.00	878.00	22200	20230221	-83.06	3220	20231020	16.77	22200	-83.06	20230221	3220	16.77	20231020	22200	-83.06	20230221	3220	16.77	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
165	20231102	130817	57	100.00	KONEX			N	N	N	N		N	3605	-110	5	-2.96	3971485	1104	76.19	3800	3900	3540	4270	3160	3715	3597.36	0.00	0	0	3938	3826	3668	3556	3398	3747	3477	27	555	500	2220	5	1	5363645	193	-10.15	4.11	12	0.02	-355.00	878.00	22200	20230221	-83.76	3220	20231020	11.96	22200	-83.76	20230221	3220	11.96	20231020	22200	-83.76	20230221	3220	11.96	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
166	20231102	120814	57	100.00	KONEX			N	N	N	N		N	3600	-115	5	-3.10	3949195	1098	75.78	3800	3900	3540	4270	3160	3715	3596.72	0.00	0	0	3938	3826	3668	3556	3398	3747	3477	27	555	500	2220	5	1	5363645	193	-10.14	4.10	12	0.02	-355.00	878.00	22200	20230221	-83.78	3220	20231020	11.80	22200	-83.78	20230221	3220	11.80	20231020	22200	-83.78	20230221	3220	11.80	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
167	20231102	110812	57	100.00	KONEX			N	N	N	N		N	3870	155	2	4.17	229525	60	4.14	3800	3900	3540	4270	3160	3715	3825.42	0.00	0	0	3938	3826	3668	3556	3398	3747	3477	27	555	500	2220	5	1	5363645	208	-10.90	4.41	12	0.00	-355.00	878.00	22200	20230221	-82.57	3220	20231020	20.19	22200	-82.57	20230221	3220	20.19	20231020	22200	-82.57	20230221	3220	20.19	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
168	20231102	100814	57	100.00	KONEX			N	N	N	N		N	3700	-15	5	-0.40	99435	26	1.79	3800	3900	3540	4270	3160	3715	3824.42	0.00	0	0	3938	3826	3668	3556	3398	3747	3477	27	555	500	2220	5	1	5363645	198	-10.42	4.21	12	0.00	-355.00	878.00	22200	20230221	-83.33	3220	20231020	14.91	22200	-83.33	20230221	3220	14.91	20231020	22200	-83.33	20230221	3220	14.91	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
169	20231102	090819	57	100.00	KONEX			N	N	N	N		N	3715	0	3	0.00	0	0	0.00	0	0	0	4270	3160	3715	0.00	0.00	0	0	3938	3826	3668	3556	3398	3747	3477	27	555	500	2220	5	1	5363645	199	-10.46	4.23	12	0.00	-355.00	878.00	22200	20230221	-83.27	3220	20231020	15.37	22200	-83.27	20230221	3220	15.37	20231020	22200	-83.27	20230221	3220	15.37	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
170	20231101	160810	57	100.00	KONEX			N	N	N	N		N	3715	-60	5	-1.59	5200365	1449	69.50	3780	3780	3510	4340	3210	3775	3588.93	0.00	0	0	4678	4226	3923	3471	3168	4075	3320	27	565	500	2260	5	1	5363645	199	-10.46	4.23	12	0.03	-355.00	878.00	22200	20230221	-83.27	3220	20231020	15.37	22200	-83.27	20230221	3220	15.37	20231020	22200	-83.27	20230221	3220	15.37	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
171	20231101	150811	57	100.00	KONEX			N	N	N	N		N	3625	-150	5	-3.97	5026290	1402	67.24	3780	3780	3510	4340	3210	3775	3585.09	0.00	0	0	4678	4226	3923	3471	3168	4075	3320	27	565	500	2260	5	1	5363645	194	-10.21	4.13	12	0.03	-355.00	878.00	22200	20230221	-83.67	3220	20231020	12.58	22200	-83.67	20230221	3220	12.58	20231020	22200	-83.67	20230221	3220	12.58	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
172	20231101	140805	57	100.00	KONEX			N	N	N	N		N	3540	-235	5	-6.23	4972570	1387	66.52	3780	3780	3510	4340	3210	3775	3585.13	0.00	0	0	4678	4226	3923	3471	3168	4075	3320	27	565	500	2260	5	1	5363645	190	-9.97	4.03	12	0.03	-355.00	878.00	22200	20230221	-84.05	3220	20231020	9.94	22200	-84.05	20230221	3220	9.94	20231020	22200	-84.05	20230221	3220	9.94	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
173	20231101	130812	57	100.00	KONEX			N	N	N	N		N	3720	-55	5	-1.46	4771410	1331	63.84	3780	3780	3510	4340	3210	3775	3584.83	0.00	0	0	4678	4226	3923	3471	3168	4075	3320	27	565	500	2260	5	1	5363645	200	-10.48	4.24	12	0.02	-355.00	878.00	22200	20230221	-83.24	3220	20231020	15.53	22200	-83.24	20230221	3220	15.53	20231020	22200	-83.24	20230221	3220	15.53	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
174	20231101	120829	57	100.00	KONEX			N	N	N	N		N	3510	-265	5	-7.02	2715520	751	36.02	3780	3780	3510	4340	3210	3775	3615.87	0.00	0	0	4678	4226	3923	3471	3168	4075	3320	27	565	500	2260	5	1	5363645	188	-9.89	4.00	12	0.01	-355.00	878.00	22200	20230221	-84.19	3220	20231020	9.01	22200	-84.19	20230221	3220	9.01	20231020	22200	-84.19	20230221	3220	9.01	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
175	20231101	110836	57	100.00	KONEX			N	N	N	N		N	3635	-140	5	-3.71	1261270	345	16.55	3780	3780	3635	4340	3210	3775	3655.86	0.00	0	0	4678	4226	3923	3471	3168	4075	3320	27	565	500	2260	5	1	5363645	195	-10.24	4.14	12	0.01	-355.00	878.00	22200	20230221	-83.63	3220	20231020	12.89	22200	-83.63	20230221	3220	12.89	20231020	22200	-83.63	20230221	3220	12.89	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
176	20231101	100825	57	100.00	KONEX			N	N	N	N		N	3770	-5	5	-0.13	166055	44	2.11	3780	3780	3770	4340	3210	3775	3773.98	0.00	0	0	4678	4226	3923	3471	3168	4075	3320	27	565	500	2260	5	1	5363645	202	-10.62	4.29	12	0.00	-355.00	878.00	22200	20230221	-83.02	3220	20231020	17.08	22200	-83.02	20230221	3220	17.08	20231020	22200	-83.02	20230221	3220	17.08	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
177	20231101	090825	57	100.00	KONEX			N	N	N	N		N	3775	0	3	0.00	0	0	0.00	0	0	0	4340	3210	3775	0.00	0.00	0	0	4678	4226	3923	3471	3168	4075	3320	27	565	500	2260	5	1	5363645	202	-10.63	4.30	12	0.00	-355.00	878.00	22200	20230221	-83.00	3220	20231020	17.24	22200	-83.00	20230221	3220	17.24	20231020	22200	-83.00	20230221	3220	17.24	20231020	0.00	N	217880	500	26 억		0	N	N	0	N	00	N