KissMeData/107640/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	160826	57	100.00	KONEX			N	N	N	N		N	18000	-300	5	-1.64	11053800	614	475.97	18500	18500	18000	21000	15560	18300	18002.93	0.00	0	0	19100	18700	18100	17700	17100	18400	17400	36	2700	500	11340	10	1	7118113	1281	-5.67	4.92	12	0.01	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
3	20231130	150827	57	100.00	KONEX			N	N	N	N		N	18000	-300	5	-1.64	11053800	614	475.97	18500	18500	18000	21000	15560	18300	18002.93	0.00	0	0	19100	18700	18100	17700	17100	18400	17400	36	2700	500	11340	10	1	7118113	1281	-5.67	4.92	12	0.01	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
4	20231130	140823	57	100.00	KONEX			N	N	N	N		N	18000	-300	5	-1.64	10909800	606	469.77	18500	18500	18000	21000	15560	18300	18002.97	0.00	0	0	19100	18700	18100	17700	17100	18400	17400	36	2700	500	11340	10	1	7118113	1281	-5.67	4.92	12	0.01	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
5	20231130	130820	57	100.00	KONEX			N	N	N	N		N	18000	-300	5	-1.64	10909800	606	469.77	18500	18500	18000	21000	15560	18300	18002.97	0.00	0	0	19100	18700	18100	17700	17100	18400	17400	36	2700	500	11340	10	1	7118113	1281	-5.67	4.92	12	0.01	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
6	20231130	120832	57	100.00	KONEX			N	N	N	N		N	18000	-300	5	-1.64	91800	5	3.88	18500	18500	18000	21000	15560	18300	18360.00	0.00	0	0	19100	18700	18100	17700	17100	18400	17400	36	2700	500	11340	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
7	20231130	110828	57	100.00	KONEX			N	N	N	N		N	18000	-300	5	-1.64	91800	5	3.88	18500	18500	18000	21000	15560	18300	18360.00	0.00	0	0	19100	18700	18100	17700	17100	18400	17400	36	2700	500	11340	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
8	20231130	100822	57	100.00	KONEX			N	N	N	N		N	18000	-300	5	-1.64	91800	5	3.88	18500	18500	18000	21000	15560	18300	18360.00	0.00	0	0	19100	18700	18100	17700	17100	18400	17400	36	2700	500	11340	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
9	20231130	090823	57	100.00	KONEX			N	N	N	N		N	18450	150	2	0.82	55400	3	2.33	18500	18500	18450	21000	15560	18300	18466.67	0.00	0	0	19100	18700	18100	17700	17100	18400	17400	36	2700	500	11340	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
10	20231129	160819	57	100.00	KONEX			N	N	N	N		N	18300	300	2	1.67	2280800	129	1842.86	18500	18500	17500	20700	15300	18000	17680.62	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
11	20231129	150826	57	100.00	KONEX			N	N	N	N		N	18300	300	2	1.67	2280800	129	1842.86	18500	18500	17500	20700	15300	18000	17680.62	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
12	20231129	140821	57	100.00	KONEX			N	N	N	N		N	18300	300	2	1.67	2280800	129	1842.86	18500	18500	17500	20700	15300	18000	17680.62	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
13	20231129	130822	57	100.00	KONEX			N	N	N	N		N	18300	300	2	1.67	2280800	129	1842.86	18500	18500	17500	20700	15300	18000	17680.62	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
14	20231129	120823	57	100.00	KONEX			N	N	N	N		N	18350	350	2	1.94	1896500	108	1542.86	18500	18500	17500	20700	15300	18000	17560.19	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1306	-5.78	5.01	12	0.00	-3176.00	3661.00	22000	20230725	-16.59	8710	20230523	110.68	22000	-16.59	20230725	8710	110.68	20230523	22000	-16.59	20230725	8710	110.68	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
15	20231129	110823	57	100.00	KONEX			N	N	N	N		N	18450	450	2	2.50	1841400	105	1500.00	18500	18500	17500	20700	15300	18000	17537.14	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
16	20231129	100821	57	100.00	KONEX			N	N	N	N		N	18500	500	2	2.78	1822950	104	1485.71	18500	18500	17500	20700	15300	18000	17528.37	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
17	20231129	090818	57	100.00	KONEX			N	N	N	N		N	18500	500	2	2.78	18500	1	14.29	18500	18500	18500	20700	15300	18000	18500.00	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
18	20231128	160818	57	100.00	KONEX			N	N	N	N		N	18000	-450	5	-2.44	127000	7	0.99	18500	18500	18000	21200	15690	18450	18142.86	0.00	0	0	20150	19300	18650	17800	17150	18975	17475	36	2750	500	11430	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
19	20231128	150726	57	100.00	KONEX			N	N	N	N		N	18000	-450	5	-2.44	127000	7	0.99	18500	18500	18000	21200	15690	18450	18142.86	0.00	0	0	20150	19300	18650	17800	17150	18975	17475	36	2750	500	11430	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
20	20231128	140819	57	100.00	KONEX			N	N	N	N		N	18000	-450	5	-2.44	127000	7	0.99	18500	18500	18000	21200	15690	18450	18142.86	0.00	0	0	20150	19300	18650	17800	17150	18975	17475	36	2750	500	11430	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
21	20231128	130813	57	100.00	KONEX			N	N	N	N		N	18000	-450	5	-2.44	127000	7	0.99	18500	18500	18000	21200	15690	18450	18142.86	0.00	0	0	20150	19300	18650	17800	17150	18975	17475	36	2750	500	11430	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
22	20231128	120818	57	100.00	KONEX			N	N	N	N		N	18000	-450	5	-2.44	109000	6	0.85	18500	18500	18000	21200	15690	18450	18166.67	0.00	0	0	20150	19300	18650	17800	17150	18975	17475	36	2750	500	11430	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
23	20231128	110817	57	100.00	KONEX			N	N	N	N		N	18500	50	2	0.27	37000	2	0.28	18500	18500	18500	21200	15690	18450	18500.00	0.00	0	0	20150	19300	18650	17800	17150	18975	17475	36	2750	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
24	20231128	100815	57	100.00	KONEX			N	N	N	N		N	18500	50	2	0.27	37000	2	0.28	18500	18500	18500	21200	15690	18450	18500.00	0.00	0	0	20150	19300	18650	17800	17150	18975	17475	36	2750	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
25	20231128	090815	57	100.00	KONEX			N	N	N	N		N	18500	50	2	0.27	18500	1	0.14	18500	18500	18500	21200	15690	18450	18500.00	0.00	0	0	20150	19300	18650	17800	17150	18975	17475	36	2750	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
26	20231127	160812	57	100.00	KONEX			N	N	N	N		N	18450	20	2	0.11	12748010	705	383.15	18500	19500	18000	21150	15670	18430	18082.28	0.00	0	0	18810	18620	18310	18120	17810	18465	17965	36	2720	500	11420	10	1	7118113	1313	-5.81	5.04	12	0.01	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
27	20231127	150815	57	100.00	KONEX			N	N	N	N		N	18000	-430	5	-2.33	1623110	87	47.28	18500	19500	18000	21150	15670	18430	18656.44	0.00	0	0	18810	18620	18310	18120	17810	18465	17965	36	2720	500	11420	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
28	20231127	140819	57	100.00	KONEX			N	N	N	N		N	18000	-430	5	-2.33	1623110	87	47.28	18500	19500	18000	21150	15670	18430	18656.44	0.00	0	0	18810	18620	18310	18120	17810	18465	17965	36	2720	500	11420	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
29	20231127	130817	57	100.00	KONEX			N	N	N	N		N	18000	-430	5	-2.33	1569110	84	45.65	18500	19500	18000	21150	15670	18430	18679.88	0.00	0	0	18810	18620	18310	18120	17810	18465	17965	36	2720	500	11420	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
30	20231127	120820	57	100.00	KONEX			N	N	N	N		N	18450	20	2	0.11	1514160	81	44.02	18500	19500	18450	21150	15670	18430	18693.33	0.00	0	0	18810	18620	18310	18120	17810	18465	17965	36	2720	500	11420	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
31	20231127	110807	57	100.00	KONEX			N	N	N	N		N	18780	350	2	1.90	316530	17	9.24	18500	19500	18450	21150	15670	18430	18619.41	0.00	0	0	18810	18620	18310	18120	17810	18465	17965	36	2720	500	11420	10	1	7118113	1337	-5.91	5.13	12	0.00	-3176.00	3661.00	22000	20230725	-14.64	8710	20230523	115.61	22000	-14.64	20230725	8710	115.61	20230523	22000	-14.64	20230725	8710	115.61	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
32	20231127	100805	57	100.00	KONEX			N	N	N	N		N	18800	370	2	2.01	75800	4	2.17	18500	19500	18500	21150	15670	18430	18950.00	0.00	0	0	18810	18620	18310	18120	17810	18465	17965	36	2720	500	11420	10	1	7118113	1338	-5.92	5.14	12	0.00	-3176.00	3661.00	22000	20230725	-14.55	8710	20230523	115.84	22000	-14.55	20230725	8710	115.84	20230523	22000	-14.55	20230725	8710	115.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
33	20231127	090809	57	100.00	KONEX			N	N	N	N		N	18430	0	3	0.00	0	0	0.00	0	0	0	21150	15670	18430	0.00	0.00	0	0	18810	18620	18310	18120	17810	18465	17965	36	2720	500	11420	10	1	7118113	1312	-5.80	5.03	12	0.00	-3176.00	3661.00	22000	20230725	-16.23	8710	20230523	111.60	22000	-16.23	20230725	8710	111.60	20230523	22000	-16.23	20230725	8710	111.60	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
34	20231124	160801	57	100.00	KONEX			N	N	N	N		N	18430	440	2	2.45	3362580	184	557.58	18500	18500	18000	20650	15300	17990	18274.89	0.00	0	0	20003	18996	18493	17486	16983	18745	17235	36	2660	500	11150	10	1	7118113	1312	-5.80	5.03	12	0.00	-3176.00	3661.00	22000	20230725	-16.23	8710	20230523	111.60	22000	-16.23	20230725	8710	111.60	20230523	22000	-16.23	20230725	8710	111.60	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
35	20231124	150810	57	100.00	KONEX			N	N	N	N		N	18440	450	2	2.50	2643810	145	439.39	18500	18500	18000	20650	15300	17990	18233.17	0.00	0	0	20003	18996	18493	17486	16983	18745	17235	36	2660	500	11150	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.18	8710	20230523	111.71	22000	-16.18	20230725	8710	111.71	20230523	22000	-16.18	20230725	8710	111.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
36	20231124	140811	57	100.00	KONEX			N	N	N	N		N	18440	450	2	2.50	2643810	145	439.39	18500	18500	18000	20650	15300	17990	18233.17	0.00	0	0	20003	18996	18493	17486	16983	18745	17235	36	2660	500	11150	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.18	8710	20230523	111.71	22000	-16.18	20230725	8710	111.71	20230523	22000	-16.18	20230725	8710	111.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
37	20231124	130807	57	100.00	KONEX			N	N	N	N		N	18460	470	2	2.61	1292930	70	212.12	18500	18500	18000	20650	15300	17990	18470.43	0.00	0	0	20003	18996	18493	17486	16983	18745	17235	36	2660	500	11150	10	1	7118113	1314	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.09	8710	20230523	111.94	22000	-16.09	20230725	8710	111.94	20230523	22000	-16.09	20230725	8710	111.94	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
38	20231124	120812	57	100.00	KONEX			N	N	N	N		N	18460	470	2	2.61	1292930	70	212.12	18500	18500	18000	20650	15300	17990	18470.43	0.00	0	0	20003	18996	18493	17486	16983	18745	17235	36	2660	500	11150	10	1	7118113	1314	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.09	8710	20230523	111.94	22000	-16.09	20230725	8710	111.94	20230523	22000	-16.09	20230725	8710	111.94	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
39	20231124	110807	57	100.00	KONEX			N	N	N	N		N	18460	470	2	2.61	1292930	70	212.12	18500	18500	18000	20650	15300	17990	18470.43	0.00	0	0	20003	18996	18493	17486	16983	18745	17235	36	2660	500	11150	10	1	7118113	1314	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.09	8710	20230523	111.94	22000	-16.09	20230725	8710	111.94	20230523	22000	-16.09	20230725	8710	111.94	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
40	20231124	100807	57	100.00	KONEX			N	N	N	N		N	18470	480	2	2.67	1108330	60	181.82	18500	18500	18000	20650	15300	17990	18472.17	0.00	0	0	20003	18996	18493	17486	16983	18745	17235	36	2660	500	11150	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.05	8710	20230523	112.06	22000	-16.05	20230725	8710	112.06	20230523	22000	-16.05	20230725	8710	112.06	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
41	20231124	090805	57	100.00	KONEX			N	N	N	N		N	18500	510	2	2.83	18500	1	3.03	18500	18500	18500	20650	15300	17990	18500.00	0.00	0	0	20003	18996	18493	17486	16983	18745	17235	36	2660	500	11150	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
42	20231123	160756	57	100.00	KONEX			N	N	N	N		N	17990	40	2	0.22	612390	33	17.84	18500	19500	17990	20600	15260	17950	18557.27	0.00	0	0	18116	18032	17916	17832	17716	17975	17775	36	2650	500	11120	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
43	20231123	150823	57	100.00	KONEX			N	N	N	N		N	17990	40	2	0.22	540430	29	15.68	18500	19500	17990	20600	15260	17950	18635.52	0.00	0	0	18116	18032	17916	17832	17716	17975	17775	36	2650	500	11120	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
44	20231123	140819	57	100.00	KONEX			N	N	N	N		N	17990	40	2	0.22	540430	29	15.68	18500	19500	17990	20600	15260	17950	18635.52	0.00	0	0	18116	18032	17916	17832	17716	17975	17775	36	2650	500	11120	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
45	20231123	130820	57	100.00	KONEX			N	N	N	N		N	17990	40	2	0.22	540430	29	15.68	18500	19500	17990	20600	15260	17950	18635.52	0.00	0	0	18116	18032	17916	17832	17716	17975	17775	36	2650	500	11120	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
46	20231123	120808	57	100.00	KONEX			N	N	N	N		N	17990	40	2	0.22	540430	29	15.68	18500	19500	17990	20600	15260	17950	18635.52	0.00	0	0	18116	18032	17916	17832	17716	17975	17775	36	2650	500	11120	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
47	20231123	110827	57	100.00	KONEX			N	N	N	N		N	18500	550	2	3.06	413490	22	11.89	18500	19500	17990	20600	15260	17950	18795.00	0.00	0	0	18116	18032	17916	17832	17716	17975	17775	36	2650	500	11120	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
48	20231123	100809	57	100.00	KONEX			N	N	N	N		N	19000	1050	2	5.85	192500	10	5.41	18500	19500	18500	20600	15260	17950	19250.00	0.00	0	0	18116	18032	17916	17832	17716	17975	17775	36	2650	500	11120	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
49	20231123	090806	57	100.00	KONEX			N	N	N	N		N	18500	550	2	3.06	18500	1	0.54	18500	18500	18500	20600	15260	17950	18500.00	0.00	0	0	18116	18032	17916	17832	17716	17975	17775	36	2650	500	11120	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
50	20231122	160739	57	100.00	KONEX			N	N	N	N		N	17950	350	2	1.99	3319740	185	37.53	18000	18000	17800	20200	14960	17600	17944.54	0.00	0	0	17946	17772	17626	17452	17306	17860	17540	36	2600	500	10910	10	1	7118113	1278	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.41	8710	20230523	106.08	22000	-18.41	20230725	8710	106.08	20230523	22000	-18.41	20230725	8710	106.08	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
51	20231122	150752	57	100.00	KONEX			N	N	N	N		N	17950	350	2	1.99	3319740	185	37.53	18000	18000	17800	20200	14960	17600	17944.54	0.00	0	0	17946	17772	17626	17452	17306	17860	17540	36	2600	500	10910	10	1	7118113	1278	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.41	8710	20230523	106.08	22000	-18.41	20230725	8710	106.08	20230523	22000	-18.41	20230725	8710	106.08	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
52	20231122	140745	57	100.00	KONEX			N	N	N	N		N	17950	350	2	1.99	3319740	185	37.53	18000	18000	17800	20200	14960	17600	17944.54	0.00	0	0	17946	17772	17626	17452	17306	17860	17540	36	2600	500	10910	10	1	7118113	1278	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.41	8710	20230523	106.08	22000	-18.41	20230725	8710	106.08	20230523	22000	-18.41	20230725	8710	106.08	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
53	20231122	130813	57	100.00	KONEX			N	N	N	N		N	17950	350	2	1.99	3319740	185	37.53	18000	18000	17800	20200	14960	17600	17944.54	0.00	0	0	17946	17772	17626	17452	17306	17860	17540	36	2600	500	10910	10	1	7118113	1278	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.41	8710	20230523	106.08	22000	-18.41	20230725	8710	106.08	20230523	22000	-18.41	20230725	8710	106.08	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
54	20231122	120816	57	100.00	KONEX			N	N	N	N		N	17950	350	2	1.99	3069750	171	34.69	18000	18000	17950	20200	14960	17600	17951.75	0.00	0	0	17946	17772	17626	17452	17306	17860	17540	36	2600	500	10910	10	1	7118113	1278	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.41	8710	20230523	106.08	22000	-18.41	20230725	8710	106.08	20230523	22000	-18.41	20230725	8710	106.08	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
55	20231122	110852	57	100.00	KONEX			N	N	N	N		N	17950	350	2	1.99	3069750	171	34.69	18000	18000	17950	20200	14960	17600	17951.75	0.00	0	0	17946	17772	17626	17452	17306	17860	17540	36	2600	500	10910	10	1	7118113	1278	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.41	8710	20230523	106.08	22000	-18.41	20230725	8710	106.08	20230523	22000	-18.41	20230725	8710	106.08	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
56	20231122	100828	57	100.00	KONEX			N	N	N	N		N	17950	350	2	1.99	2010700	112	22.72	18000	18000	17950	20200	14960	17600	17952.68	0.00	0	0	17946	17772	17626	17452	17306	17860	17540	36	2600	500	10910	10	1	7118113	1278	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.41	8710	20230523	106.08	22000	-18.41	20230725	8710	106.08	20230523	22000	-18.41	20230725	8710	106.08	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
57	20231122	090745	57	100.00	KONEX			N	N	N	N		N	18000	400	2	2.27	36000	2	0.41	18000	18000	18000	20200	14960	17600	18000.00	0.00	0	0	17946	17772	17626	17452	17306	17860	17540	36	2600	500	10910	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
58	20231121	160749	57	100.00	KONEX			N	N	N	N		N	17600	2100	2	13.55	8638920	493	35.06	17480	17800	17480	17820	13180	15500	17523.16	0.00	0	0	18833	17166	16333	14666	13833	16750	14250	36	2320	500	9610	10	1	7118113	1253	-5.54	4.81	12	0.01	-3176.00	3661.00	22000	20230725	-20.00	8710	20230523	102.07	22000	-20.00	20230725	8710	102.07	20230523	22000	-20.00	20230725	8710	102.07	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
59	20231121	150749	57	100.00	KONEX			N	N	N	N		N	17600	2100	2	13.55	8251720	471	33.50	17480	17800	17480	17820	13180	15500	17519.58	0.00	0	0	18833	17166	16333	14666	13833	16750	14250	36	2320	500	9610	10	1	7118113	1253	-5.54	4.81	12	0.01	-3176.00	3661.00	22000	20230725	-20.00	8710	20230523	102.07	22000	-20.00	20230725	8710	102.07	20230523	22000	-20.00	20230725	8710	102.07	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
60	20231121	140741	57	100.00	KONEX			N	N	N	N		N	17630	2130	2	13.74	8075610	461	32.79	17480	17800	17480	17820	13180	15500	17517.59	0.00	0	0	18833	17166	16333	14666	13833	16750	14250	36	2320	500	9610	10	1	7118113	1255	-5.55	4.82	12	0.01	-3176.00	3661.00	22000	20230725	-19.86	8710	20230523	102.41	22000	-19.86	20230725	8710	102.41	20230523	22000	-19.86	20230725	8710	102.41	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
61	20231121	130735	57	100.00	KONEX			N	N	N	N		N	17650	2150	2	13.87	7987580	456	32.43	17480	17800	17480	17820	13180	15500	17516.62	0.00	0	0	18833	17166	16333	14666	13833	16750	14250	36	2320	500	9610	10	1	7118113	1256	-5.56	4.82	12	0.01	-3176.00	3661.00	22000	20230725	-19.77	8710	20230523	102.64	22000	-19.77	20230725	8710	102.64	20230523	22000	-19.77	20230725	8710	102.64	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
62	20231121	120734	57	100.00	KONEX			N	N	N	N		N	17650	2150	2	13.87	7987580	456	32.43	17480	17800	17480	17820	13180	15500	17516.62	0.00	0	0	18833	17166	16333	14666	13833	16750	14250	36	2320	500	9610	10	1	7118113	1256	-5.56	4.82	12	0.01	-3176.00	3661.00	22000	20230725	-19.77	8710	20230523	102.64	22000	-19.77	20230725	8710	102.64	20230523	22000	-19.77	20230725	8710	102.64	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
63	20231121	110732	57	100.00	KONEX			N	N	N	N		N	17790	2290	2	14.77	7829480	447	31.79	17480	17800	17480	17820	13180	15500	17515.62	0.00	0	0	18833	17166	16333	14666	13833	16750	14250	36	2320	500	9610	10	1	7118113	1266	-5.60	4.86	12	0.01	-3176.00	3661.00	22000	20230725	-19.14	8710	20230523	104.25	22000	-19.14	20230725	8710	104.25	20230523	22000	-19.14	20230725	8710	104.25	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
64	20231121	100714	57	100.00	KONEX			N	N	N	N		N	17800	2300	2	14.84	6902210	394	28.02	17480	17800	17480	17820	13180	15500	17518.30	0.00	0	0	18833	17166	16333	14666	13833	16750	14250	36	2320	500	9610	10	1	7118113	1267	-5.60	4.86	12	0.01	-3176.00	3661.00	22000	20230725	-19.09	8710	20230523	104.36	22000	-19.09	20230725	8710	104.36	20230523	22000	-19.09	20230725	8710	104.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
65	20231121	090725	57	100.00	KONEX			N	N	N	N		N	17480	1980	2	12.77	978880	56	3.98	17480	17480	17480	17820	13180	15500	17480.00	0.00	0	0	18833	17166	16333	14666	13833	16750	14250	36	2320	500	9610	10	1	7118113	1244	-5.50	4.77	12	0.00	-3176.00	3661.00	22000	20230725	-20.55	8710	20230523	100.69	22000	-20.55	20230725	8710	100.69	20230523	22000	-20.55	20230725	8710	100.69	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
66	20231120	160729	57	100.00	KONEX			N	N	N	N		N	15500	-2490	5	-13.84	21903050	1406	12.72	18000	18000	15500	20650	15300	17990	15578.27	0.00	0	0	18670	18330	17660	17320	16650	18500	17490	36	2660	500	11150	10	1	7118113	1103	-4.88	4.23	12	0.02	-3176.00	3661.00	22000	20230725	-29.55	8710	20230523	77.96	22000	-29.55	20230725	8710	77.96	20230523	22000	-29.55	20230725	8710	77.96	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
67	20231120	150735	57	100.00	KONEX			N	N	N	N		N	17600	-390	5	-2.17	849750	48	0.43	18000	18000	17500	20650	15300	17990	17703.12	0.00	0	0	18670	18330	17660	17320	16650	18500	17490	36	2660	500	11150	10	1	7118113	1253	-5.54	4.81	12	0.00	-3176.00	3661.00	22000	20230725	-20.00	8710	20230523	102.07	22000	-20.00	20230725	8710	102.07	20230523	22000	-20.00	20230725	8710	102.07	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
68	20231120	140735	57	100.00	KONEX			N	N	N	N		N	17500	-490	5	-2.72	726450	41	0.37	18000	18000	17500	20650	15300	17990	17718.29	0.00	0	0	18670	18330	17660	17320	16650	18500	17490	36	2660	500	11150	10	1	7118113	1246	-5.51	4.78	12	0.00	-3176.00	3661.00	22000	20230725	-20.45	8710	20230523	100.92	22000	-20.45	20230725	8710	100.92	20230523	22000	-20.45	20230725	8710	100.92	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
69	20231120	130730	57	100.00	KONEX			N	N	N	N		N	17800	-190	5	-1.06	498350	28	0.25	18000	18000	17790	20650	15300	17990	17798.21	0.00	0	0	18670	18330	17660	17320	16650	18500	17490	36	2660	500	11150	10	1	7118113	1267	-5.60	4.86	12	0.00	-3176.00	3661.00	22000	20230725	-19.09	8710	20230523	104.36	22000	-19.09	20230725	8710	104.36	20230523	22000	-19.09	20230725	8710	104.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
70	20231120	120732	57	100.00	KONEX			N	N	N	N		N	17800	-190	5	-1.06	498350	28	0.25	18000	18000	17790	20650	15300	17990	17798.21	0.00	0	0	18670	18330	17660	17320	16650	18500	17490	36	2660	500	11150	10	1	7118113	1267	-5.60	4.86	12	0.00	-3176.00	3661.00	22000	20230725	-19.09	8710	20230523	104.36	22000	-19.09	20230725	8710	104.36	20230523	22000	-19.09	20230725	8710	104.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
71	20231120	110731	57	100.00	KONEX			N	N	N	N		N	17790	-200	5	-1.11	480550	27	0.24	18000	18000	17790	20650	15300	17990	17798.15	0.00	0	0	18670	18330	17660	17320	16650	18500	17490	36	2660	500	11150	10	1	7118113	1266	-5.60	4.86	12	0.00	-3176.00	3661.00	22000	20230725	-19.14	8710	20230523	104.25	22000	-19.14	20230725	8710	104.25	20230523	22000	-19.14	20230725	8710	104.25	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
72	20231120	100727	57	100.00	KONEX			N	N	N	N		N	18000	10	2	0.06	18000	1	0.01	18000	18000	18000	20650	15300	17990	18000.00	0.00	0	0	18670	18330	17660	17320	16650	18500	17490	36	2660	500	11150	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
73	20231120	090734	57	100.00	KONEX			N	N	N	N		N	18000	10	2	0.06	18000	1	0.01	18000	18000	18000	20650	15300	17990	18000.00	0.00	0	0	18670	18330	17660	17320	16650	18500	17490	36	2660	500	11150	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
74	20231117	160749	57	100.00	KONEX			N	N	N	N		N	17990	-10	5	-0.06	188232890	11053	12852.33	17520	18000	16990	20700	15300	18000	17030.03	0.00	0	0	19333	18666	17833	17166	16333	18250	16750	36	2700	500	11160	10	1	7118113	1281	-5.66	4.91	12	0.16	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
75	20231117	150754	57	100.00	KONEX			N	N	N	N		N	17990	-10	5	-0.06	188232890	11053	12852.33	17520	18000	16990	20700	15300	18000	17030.03	0.00	0	0	19333	18666	17833	17166	16333	18250	16750	36	2700	500	11160	10	1	7118113	1281	-5.66	4.91	12	0.16	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
76	20231117	140750	57	100.00	KONEX			N	N	N	N		N	16990	-1010	5	-5.61	39567810	2309	2684.88	17520	18000	16990	20700	15300	18000	17136.34	0.00	0	0	19333	18666	17833	17166	16333	18250	16750	36	2700	500	11160	10	1	7118113	1209	-5.35	4.64	12	0.03	-3176.00	3661.00	22000	20230725	-22.77	8710	20230523	95.06	22000	-22.77	20230725	8710	95.06	20230523	22000	-22.77	20230725	8710	95.06	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
77	20231117	130748	57	100.00	KONEX			N	N	N	N		N	16990	-1010	5	-5.61	37885090	2210	2569.77	17520	18000	16990	20700	15300	18000	17142.57	0.00	0	0	19333	18666	17833	17166	16333	18250	16750	36	2700	500	11160	10	1	7118113	1209	-5.35	4.64	12	0.03	-3176.00	3661.00	22000	20230725	-22.77	8710	20230523	95.06	22000	-22.77	20230725	8710	95.06	20230523	22000	-22.77	20230725	8710	95.06	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
78	20231117	120750	57	100.00	KONEX			N	N	N	N		N	16990	-1010	5	-5.61	37460310	2185	2540.70	17520	18000	16990	20700	15300	18000	17144.31	0.00	0	0	19333	18666	17833	17166	16333	18250	16750	36	2700	500	11160	10	1	7118113	1209	-5.35	4.64	12	0.03	-3176.00	3661.00	22000	20230725	-22.77	8710	20230523	95.06	22000	-22.77	20230725	8710	95.06	20230523	22000	-22.77	20230725	8710	95.06	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
79	20231117	110753	57	100.00	KONEX			N	N	N	N		N	17000	-1000	5	-5.56	20617120	1194	1388.37	17520	18000	17000	20700	15300	18000	17267.27	0.00	0	0	19333	18666	17833	17166	16333	18250	16750	36	2700	500	11160	10	1	7118113	1210	-5.35	4.64	12	0.02	-3176.00	3661.00	22000	20230725	-22.73	8710	20230523	95.18	22000	-22.73	20230725	8710	95.18	20230523	22000	-22.73	20230725	8710	95.18	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
80	20231117	100750	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	915120	52	60.47	17520	18000	17500	20700	15300	18000	17598.46	0.00	0	0	19333	18666	17833	17166	16333	18250	16750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
81	20231117	090752	57	100.00	KONEX			N	N	N	N		N	17500	-500	5	-2.78	735120	42	48.84	17520	17520	17500	20700	15300	18000	17502.86	0.00	0	0	19333	18666	17833	17166	16333	18250	16750	36	2700	500	11160	10	1	7118113	1246	-5.51	4.78	12	0.00	-3176.00	3661.00	22000	20230725	-20.45	8710	20230523	100.92	22000	-20.45	20230725	8710	100.92	20230523	22000	-20.45	20230725	8710	100.92	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
82	20231116	160751	57	100.00	KONEX			N	N	N	N		N	18000	-100	5	-0.55	1525850	86	10.78	18100	18500	17000	20800	15390	18100	17742.44	0.00	0	0	18900	18500	18100	17700	17300	18300	17500	36	2700	500	11220	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
83	20231116	150746	57	100.00	KONEX			N	N	N	N		N	18000	-100	5	-0.55	1057850	60	7.52	18100	18500	17000	20800	15390	18100	17630.83	0.00	0	0	18900	18500	18100	17700	17300	18300	17500	36	2700	500	11220	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
84	20231116	140725	57	100.00	KONEX			N	N	N	N		N	18000	-100	5	-0.55	1057850	60	7.52	18100	18500	17000	20800	15390	18100	17630.83	0.00	0	0	18900	18500	18100	17700	17300	18300	17500	36	2700	500	11220	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
85	20231116	130745	57	100.00	KONEX			N	N	N	N		N	18000	-100	5	-0.55	1057850	60	7.52	18100	18500	17000	20800	15390	18100	17630.83	0.00	0	0	18900	18500	18100	17700	17300	18300	17500	36	2700	500	11220	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
86	20231116	120747	57	100.00	KONEX			N	N	N	N		N	18500	400	2	2.21	882350	50	6.27	18100	18500	17000	20800	15390	18100	17647.00	0.00	0	0	18900	18500	18100	17700	17300	18300	17500	36	2700	500	11220	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
87	20231116	110745	57	100.00	KONEX			N	N	N	N		N	18500	400	2	2.21	882350	50	6.27	18100	18500	17000	20800	15390	18100	17647.00	0.00	0	0	18900	18500	18100	17700	17300	18300	17500	36	2700	500	11220	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
88	20231116	100745	57	100.00	KONEX			N	N	N	N		N	18500	400	2	2.21	109000	6	0.75	18100	18500	18100	20800	15390	18100	18166.67	0.00	0	0	18900	18500	18100	17700	17300	18300	17500	36	2700	500	11220	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
89	20231116	090747	57	100.00	KONEX			N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	20800	15390	18100	0.00	0.00	0	0	18900	18500	18100	17700	17300	18300	17500	36	2700	500	11220	10	1	7118113	1288	-5.70	4.94	12	0.00	-3176.00	3661.00	22000	20230725	-17.73	8710	20230523	107.81	22000	-17.73	20230725	8710	107.81	20230523	22000	-17.73	20230725	8710	107.81	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
90	20231115	160656	57	100.00	KONEX			N	N	N	N		N	18100	-80	5	-0.44	14192610	798	521.57	18500	18500	17700	20900	15460	18180	17785.23	0.00	0	0	18493	18336	18043	17886	17593	18190	17740	36	2720	500	11270	10	1	7118113	1288	-5.70	4.94	12	0.01	-3176.00	3661.00	22000	20230725	-17.73	8710	20230523	107.81	22000	-17.73	20230725	8710	107.81	20230523	22000	-17.73	20230725	8710	107.81	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
91	20231115	150757	57	100.00	KONEX			N	N	N	N		N	18100	-80	5	-0.44	14011610	788	515.03	18500	18500	17700	20900	15460	18180	17781.23	0.00	0	0	18493	18336	18043	17886	17593	18190	17740	36	2720	500	11270	10	1	7118113	1288	-5.70	4.94	12	0.01	-3176.00	3661.00	22000	20230725	-17.73	8710	20230523	107.81	22000	-17.73	20230725	8710	107.81	20230523	22000	-17.73	20230725	8710	107.81	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
92	20231115	140755	57	100.00	KONEX			N	N	N	N		N	18000	-180	5	-0.99	10997160	620	405.23	18500	18500	17700	20900	15460	18180	17737.35	0.00	0	0	18493	18336	18043	17886	17593	18190	17740	36	2720	500	11270	10	1	7118113	1281	-5.67	4.92	12	0.01	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
93	20231115	130757	57	100.00	KONEX			N	N	N	N		N	18100	-80	5	-0.44	1172890	65	42.48	18500	18500	17710	20900	15460	18180	18044.46	0.00	0	0	18493	18336	18043	17886	17593	18190	17740	36	2720	500	11270	10	1	7118113	1288	-5.70	4.94	12	0.00	-3176.00	3661.00	22000	20230725	-17.73	8710	20230523	107.81	22000	-17.73	20230725	8710	107.81	20230523	22000	-17.73	20230725	8710	107.81	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
94	20231115	120759	57	100.00	KONEX			N	N	N	N		N	18100	-80	5	-0.44	834200	46	30.07	18500	18500	18100	20900	15460	18180	18134.78	0.00	0	0	18493	18336	18043	17886	17593	18190	17740	36	2720	500	11270	10	1	7118113	1288	-5.70	4.94	12	0.00	-3176.00	3661.00	22000	20230725	-17.73	8710	20230523	107.81	22000	-17.73	20230725	8710	107.81	20230523	22000	-17.73	20230725	8710	107.81	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
95	20231115	110806	57	100.00	KONEX			N	N	N	N		N	18100	-80	5	-0.44	291200	16	10.46	18500	18500	18100	20900	15460	18180	18200.00	0.00	0	0	18493	18336	18043	17886	17593	18190	17740	36	2720	500	11270	10	1	7118113	1288	-5.70	4.94	12	0.00	-3176.00	3661.00	22000	20230725	-17.73	8710	20230523	107.81	22000	-17.73	20230725	8710	107.81	20230523	22000	-17.73	20230725	8710	107.81	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
96	20231115	100800	57	100.00	KONEX			N	N	N	N		N	18180	0	3	0.00	218800	12	7.84	18500	18500	18180	20900	15460	18180	18233.33	0.00	0	0	18493	18336	18043	17886	17593	18190	17740	36	2720	500	11270	10	1	7118113	1294	-5.72	4.97	12	0.00	-3176.00	3661.00	22000	20230725	-17.36	8710	20230523	108.73	22000	-17.36	20230725	8710	108.73	20230523	22000	-17.36	20230725	8710	108.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
97	20231115	090752	57	100.00	KONEX			N	N	N	N		N	18500	320	2	1.76	18500	1	0.65	18500	18500	18500	20900	15460	18180	18500.00	0.00	0	0	18493	18336	18043	17886	17593	18190	17740	36	2720	500	11270	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
98	20231114	160742	57	100.00	KONEX			N	N	N	N		N	18180	-20	5	-0.11	2741660	153	31.61	18200	18200	17750	20900	15470	18200	17919.35	0.00	0	0	19746	18972	18486	17712	17226	18730	17470	36	2700	500	11280	10	1	7118113	1294	-5.72	4.97	12	0.00	-3176.00	3661.00	22000	20230725	-17.36	8710	20230523	108.73	22000	-17.36	20230725	8710	108.73	20230523	22000	-17.36	20230725	8710	108.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
99	20231114	150745	57	100.00	KONEX			N	N	N	N		N	18180	-20	5	-0.11	2741660	153	31.61	18200	18200	17750	20900	15470	18200	17919.35	0.00	0	0	19746	18972	18486	17712	17226	18730	17470	36	2700	500	11280	10	1	7118113	1294	-5.72	4.97	12	0.00	-3176.00	3661.00	22000	20230725	-17.36	8710	20230523	108.73	22000	-17.36	20230725	8710	108.73	20230523	22000	-17.36	20230725	8710	108.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
100	20231114	140744	57	100.00	KONEX			N	N	N	N		N	17900	-300	5	-1.65	653550	36	7.44	18200	18200	17900	20900	15470	18200	18154.17	0.00	0	0	19746	18972	18486	17712	17226	18730	17470	36	2700	500	11280	10	1	7118113	1274	-5.64	4.89	12	0.00	-3176.00	3661.00	22000	20230725	-18.64	8710	20230523	105.51	22000	-18.64	20230725	8710	105.51	20230523	22000	-18.64	20230725	8710	105.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
101	20231114	130746	57	100.00	KONEX			N	N	N	N		N	18190	-10	5	-0.05	564050	31	6.40	18200	18200	18190	20900	15470	18200	18195.16	0.00	0	0	19746	18972	18486	17712	17226	18730	17470	36	2700	500	11280	10	1	7118113	1295	-5.73	4.97	12	0.00	-3176.00	3661.00	22000	20230725	-17.32	8710	20230523	108.84	22000	-17.32	20230725	8710	108.84	20230523	22000	-17.32	20230725	8710	108.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
102	20231114	120747	57	100.00	KONEX			N	N	N	N		N	18190	-10	5	-0.05	382150	21	4.34	18200	18200	18190	20900	15470	18200	18197.62	0.00	0	0	19746	18972	18486	17712	17226	18730	17470	36	2700	500	11280	10	1	7118113	1295	-5.73	4.97	12	0.00	-3176.00	3661.00	22000	20230725	-17.32	8710	20230523	108.84	22000	-17.32	20230725	8710	108.84	20230523	22000	-17.32	20230725	8710	108.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
103	20231114	110755	57	100.00	KONEX			N	N	N	N		N	18190	-10	5	-0.05	309390	17	3.51	18200	18200	18190	20900	15470	18200	18199.41	0.00	0	0	19746	18972	18486	17712	17226	18730	17470	36	2700	500	11280	10	1	7118113	1295	-5.73	4.97	12	0.00	-3176.00	3661.00	22000	20230725	-17.32	8710	20230523	108.84	22000	-17.32	20230725	8710	108.84	20230523	22000	-17.32	20230725	8710	108.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
104	20231114	100746	57	100.00	KONEX			N	N	N	N		N	18200	0	3	0.00	291200	16	3.31	18200	18200	18200	20900	15470	18200	18200.00	0.00	0	0	19746	18972	18486	17712	17226	18730	17470	36	2700	500	11280	10	1	7118113	1295	-5.73	4.97	12	0.00	-3176.00	3661.00	22000	20230725	-17.27	8710	20230523	108.96	22000	-17.27	20230725	8710	108.96	20230523	22000	-17.27	20230725	8710	108.96	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
105	20231114	090739	57	100.00	KONEX			N	N	N	N		N	18200	0	3	0.00	0	0	0.00	0	0	0	20900	15470	18200	0.00	0.00	0	0	19746	18972	18486	17712	17226	18730	17470	36	2700	500	11280	10	1	7118113	1295	-5.73	4.97	12	0.00	-3176.00	3661.00	22000	20230725	-17.27	8710	20230523	108.96	22000	-17.27	20230725	8710	108.96	20230523	22000	-17.27	20230725	8710	108.96	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
106	20231113	160733	57	100.00	KONEX			N	N	N	N		N	18200	-1070	5	-5.55	8858920	484	223.04	18640	19260	18000	22150	16380	19270	18303.55	0.00	0	0	23010	21140	19630	17760	16250	22075	18695	36	2880	500	11940	10	1	7118113	1295	-5.73	4.97	12	0.01	-3176.00	3661.00	22000	20230725	-17.27	8710	20230523	108.96	22000	-17.27	20230725	8710	108.96	20230523	22000	-17.27	20230725	8710	108.96	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
107	20231113	150731	57	100.00	KONEX			N	N	N	N		N	18200	-1070	5	-5.55	8494920	464	213.82	18640	19260	18000	22150	16380	19270	18308.02	0.00	0	0	23010	21140	19630	17760	16250	22075	18695	36	2880	500	11940	10	1	7118113	1295	-5.73	4.97	12	0.01	-3176.00	3661.00	22000	20230725	-17.27	8710	20230523	108.96	22000	-17.27	20230725	8710	108.96	20230523	22000	-17.27	20230725	8710	108.96	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
108	20231113	140730	57	100.00	KONEX			N	N	N	N		N	18200	-1070	5	-5.55	8458430	462	212.90	18640	19260	18000	22150	16380	19270	18308.29	0.00	0	0	23010	21140	19630	17760	16250	22075	18695	36	2880	500	11940	10	1	7118113	1295	-5.73	4.97	12	0.01	-3176.00	3661.00	22000	20230725	-17.27	8710	20230523	108.96	22000	-17.27	20230725	8710	108.96	20230523	22000	-17.27	20230725	8710	108.96	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
109	20231113	130729	57	100.00	KONEX			N	N	N	N		N	19260	-10	5	-0.05	3240160	174	80.18	18640	19260	18600	22150	16380	19270	18621.61	0.00	0	0	23010	21140	19630	17760	16250	22075	18695	36	2880	500	11940	10	1	7118113	1371	-6.06	5.26	12	0.00	-3176.00	3661.00	22000	20230725	-12.45	8710	20230523	121.13	22000	-12.45	20230725	8710	121.13	20230523	22000	-12.45	20230725	8710	121.13	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
110	20231113	120730	57	100.00	KONEX			N	N	N	N		N	19260	-10	5	-0.05	3240160	174	80.18	18640	19260	18600	22150	16380	19270	18621.61	0.00	0	0	23010	21140	19630	17760	16250	22075	18695	36	2880	500	11940	10	1	7118113	1371	-6.06	5.26	12	0.00	-3176.00	3661.00	22000	20230725	-12.45	8710	20230523	121.13	22000	-12.45	20230725	8710	121.13	20230523	22000	-12.45	20230725	8710	121.13	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
111	20231113	110727	57	100.00	KONEX			N	N	N	N		N	19260	-10	5	-0.05	2253700	121	55.76	18640	19260	18600	22150	16380	19270	18625.62	0.00	0	0	23010	21140	19630	17760	16250	22075	18695	36	2880	500	11940	10	1	7118113	1371	-6.06	5.26	12	0.00	-3176.00	3661.00	22000	20230725	-12.45	8710	20230523	121.13	22000	-12.45	20230725	8710	121.13	20230523	22000	-12.45	20230725	8710	121.13	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
112	20231113	100725	57	100.00	KONEX			N	N	N	N		N	19270	0	3	0.00	0	0	0.00	0	0	0	22150	16380	19270	0.00	0.00	0	0	23010	21140	19630	17760	16250	22075	18695	36	2880	500	11940	10	1	7118113	1372	-6.07	5.26	12	0.00	-3176.00	3661.00	22000	20230725	-12.41	8710	20230523	121.24	22000	-12.41	20230725	8710	121.24	20230523	22000	-12.41	20230725	8710	121.24	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
113	20231113	090732	57	100.00	KONEX			N	N	N	N		N	19270	0	3	0.00	0	0	0.00	0	0	0	22150	16380	19270	0.00	0.00	0	0	23010	21140	19630	17760	16250	22075	18695	36	2880	500	11940	10	1	7118113	1372	-6.07	5.26	12	0.00	-3176.00	3661.00	22000	20230725	-12.41	8710	20230523	121.24	22000	-12.41	20230725	8710	121.24	20230523	22000	-12.41	20230725	8710	121.24	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
114	20231110	160746	57	100.00	KONEX			N	N	N	N		N	19270	470	2	2.50	4135440	217	30.35	18120	21500	18120	21600	15980	18800	19057.33	0.00	0	0	19000	18900	18700	18600	18400	18950	18650	36	2800	500	11650	10	1	7118113	1372	-6.07	5.26	12	0.00	-3176.00	3661.00	22000	20230725	-12.41	8710	20230523	121.24	22000	-12.41	20230725	8710	121.24	20230523	22000	-12.41	20230725	8710	121.24	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
115	20231110	150742	57	100.00	KONEX			N	N	N	N		N	19290	490	2	2.61	3557390	187	26.15	18120	21500	18120	21600	15980	18800	19023.48	0.00	0	0	19000	18900	18700	18600	18400	18950	18650	36	2800	500	11650	10	1	7118113	1373	-6.07	5.27	12	0.00	-3176.00	3661.00	22000	20230725	-12.32	8710	20230523	121.47	22000	-12.32	20230725	8710	121.47	20230523	22000	-12.32	20230725	8710	121.47	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
116	20231110	140735	57	100.00	KONEX			N	N	N	N		N	19290	490	2	2.61	3557390	187	26.15	18120	21500	18120	21600	15980	18800	19023.48	0.00	0	0	19000	18900	18700	18600	18400	18950	18650	36	2800	500	11650	10	1	7118113	1373	-6.07	5.27	12	0.00	-3176.00	3661.00	22000	20230725	-12.32	8710	20230523	121.47	22000	-12.32	20230725	8710	121.47	20230523	22000	-12.32	20230725	8710	121.47	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
117	20231110	130736	57	100.00	KONEX			N	N	N	N		N	19340	540	2	2.87	1425470	72	10.07	18120	21500	18120	21600	15980	18800	19798.19	0.00	0	0	19000	18900	18700	18600	18400	18950	18650	36	2800	500	11650	10	1	7118113	1377	-6.09	5.28	12	0.00	-3176.00	3661.00	22000	20230725	-12.09	8710	20230523	122.04	22000	-12.09	20230725	8710	122.04	20230523	22000	-12.09	20230725	8710	122.04	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
118	20231110	120738	57	100.00	KONEX			N	N	N	N		N	19340	540	2	2.87	1425470	72	10.07	18120	21500	18120	21600	15980	18800	19798.19	0.00	0	0	19000	18900	18700	18600	18400	18950	18650	36	2800	500	11650	10	1	7118113	1377	-6.09	5.28	12	0.00	-3176.00	3661.00	22000	20230725	-12.09	8710	20230523	122.04	22000	-12.09	20230725	8710	122.04	20230523	22000	-12.09	20230725	8710	122.04	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
119	20231110	110728	57	100.00	KONEX			N	N	N	N		N	19490	690	2	3.67	1232070	62	8.67	18120	21500	18120	21600	15980	18800	19872.10	0.00	0	0	19000	18900	18700	18600	18400	18950	18650	36	2800	500	11650	10	1	7118113	1387	-6.14	5.32	12	0.00	-3176.00	3661.00	22000	20230725	-11.41	8710	20230523	123.77	22000	-11.41	20230725	8710	123.77	20230523	22000	-11.41	20230725	8710	123.77	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
120	20231110	100736	57	100.00	KONEX			N	N	N	N		N	20000	1200	2	6.38	1136100	57	7.97	18120	21500	18120	21600	15980	18800	19931.58	0.00	0	0	19000	18900	18700	18600	18400	18950	18650	36	2800	500	11650	50	1	7118113	1424	-6.30	5.46	12	0.00	-3176.00	3661.00	22000	20230725	-9.09	8710	20230523	129.62	22000	-9.09	20230725	8710	129.62	20230523	22000	-9.09	20230725	8710	129.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
121	20231110	090723	57	100.00	KONEX			N	N	N	N		N	20000	1200	2	6.38	136100	7	0.98	18120	21500	18120	21600	15980	18800	19442.86	0.00	0	0	19000	18900	18700	18600	18400	18950	18650	36	2800	500	11650	50	1	7118113	1424	-6.30	5.46	12	0.00	-3176.00	3661.00	22000	20230725	-9.09	8710	20230523	129.62	22000	-9.09	20230725	8710	129.62	20230523	22000	-9.09	20230725	8710	129.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
122	20231109	160716	57	100.00	KONEX			N	N	N	N		N	18800	-200	5	-1.05	13287180	715	19.35	18800	18800	18500	21850	16150	19000	18583.47	0.00	0	0	19400	19200	19000	18800	18600	19300	18900	36	2850	500	11780	10	1	7118113	1338	-5.92	5.14	12	0.01	-3176.00	3661.00	22000	20230725	-14.55	8710	20230523	115.84	22000	-14.55	20230725	8710	115.84	20230523	22000	-14.55	20230725	8710	115.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
123	20231109	150716	57	100.00	KONEX			N	N	N	N		N	18800	-200	5	-1.05	13287180	715	19.35	18800	18800	18500	21850	16150	19000	18583.47	0.00	0	0	19400	19200	19000	18800	18600	19300	18900	36	2850	500	11780	10	1	7118113	1338	-5.92	5.14	12	0.01	-3176.00	3661.00	22000	20230725	-14.55	8710	20230523	115.84	22000	-14.55	20230725	8710	115.84	20230523	22000	-14.55	20230725	8710	115.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
124	20231109	140714	57	100.00	KONEX			N	N	N	N		N	18800	-200	5	-1.05	940000	50	1.35	18800	18800	18800	21850	16150	19000	18800.00	0.00	0	0	19400	19200	19000	18800	18600	19300	18900	36	2850	500	11780	10	1	7118113	1338	-5.92	5.14	12	0.00	-3176.00	3661.00	22000	20230725	-14.55	8710	20230523	115.84	22000	-14.55	20230725	8710	115.84	20230523	22000	-14.55	20230725	8710	115.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
125	20231109	130717	57	100.00	KONEX			N	N	N	N		N	18800	-200	5	-1.05	940000	50	1.35	18800	18800	18800	21850	16150	19000	18800.00	0.00	0	0	19400	19200	19000	18800	18600	19300	18900	36	2850	500	11780	10	1	7118113	1338	-5.92	5.14	12	0.00	-3176.00	3661.00	22000	20230725	-14.55	8710	20230523	115.84	22000	-14.55	20230725	8710	115.84	20230523	22000	-14.55	20230725	8710	115.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
126	20231109	120721	57	100.00	KONEX			N	N	N	N		N	18800	-200	5	-1.05	940000	50	1.35	18800	18800	18800	21850	16150	19000	18800.00	0.00	0	0	19400	19200	19000	18800	18600	19300	18900	36	2850	500	11780	10	1	7118113	1338	-5.92	5.14	12	0.00	-3176.00	3661.00	22000	20230725	-14.55	8710	20230523	115.84	22000	-14.55	20230725	8710	115.84	20230523	22000	-14.55	20230725	8710	115.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
127	20231109	110718	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19400	19200	19000	18800	18600	19300	18900	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
128	20231109	100715	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19400	19200	19000	18800	18600	19300	18900	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
129	20231109	090718	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19400	19200	19000	18800	18600	19300	18900	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
130	20231108	160710	57	100.00	KONEX			N	N	N	N		N	19000	300	2	1.60	70251030	3695	192.65	18800	19200	18800	21500	15900	18700	19012.46	0.00	0	0	18966	18832	18666	18532	18366	18900	18600	36	2800	500	11590	10	1	7118113	1352	-5.98	5.19	12	0.05	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
131	20231108	150714	57	100.00	KONEX			N	N	N	N		N	19000	300	2	1.60	70251030	3695	192.65	18800	19200	18800	21500	15900	18700	19012.46	0.00	0	0	18966	18832	18666	18532	18366	18900	18600	36	2800	500	11590	10	1	7118113	1352	-5.98	5.19	12	0.05	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
132	20231108	140711	57	100.00	KONEX			N	N	N	N		N	19000	300	2	1.60	70251030	3695	192.65	18800	19200	18800	21500	15900	18700	19012.46	0.00	0	0	18966	18832	18666	18532	18366	18900	18600	36	2800	500	11590	10	1	7118113	1352	-5.98	5.19	12	0.05	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
133	20231108	130709	57	100.00	KONEX			N	N	N	N		N	19000	300	2	1.60	50168150	2638	137.54	18800	19200	18800	21500	15900	18700	19017.49	0.00	0	0	18966	18832	18666	18532	18366	18900	18600	36	2800	500	11590	10	1	7118113	1352	-5.98	5.19	12	0.04	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
134	20231108	120705	57	100.00	KONEX			N	N	N	N		N	19000	300	2	1.60	12431200	655	34.15	18800	19000	18800	21500	15900	18700	18978.93	0.00	0	0	18966	18832	18666	18532	18366	18900	18600	36	2800	500	11590	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
135	20231108	110712	57	100.00	KONEX			N	N	N	N		N	19000	300	2	1.60	12431200	655	34.15	18800	19000	18800	21500	15900	18700	18978.93	0.00	0	0	18966	18832	18666	18532	18366	18900	18600	36	2800	500	11590	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
136	20231108	100712	57	100.00	KONEX			N	N	N	N		N	19000	300	2	1.60	12127200	639	33.32	18800	19000	18800	21500	15900	18700	18978.40	0.00	0	0	18966	18832	18666	18532	18366	18900	18600	36	2800	500	11590	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
137	20231108	090708	57	100.00	KONEX			N	N	N	N		N	18700	0	3	0.00	0	0	0.00	0	0	0	21500	15900	18700	0.00	0.00	0	0	18966	18832	18666	18532	18366	18900	18600	36	2800	500	11590	10	1	7118113	1331	-5.89	5.11	12	0.00	-3176.00	3661.00	22000	20230725	-15.00	8710	20230523	114.70	22000	-15.00	20230725	8710	114.70	20230523	22000	-15.00	20230725	8710	114.70	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
138	20231107	160711	57	100.00	KONEX			N	N	N	N		N	18700	200	2	1.08	35696210	1918	935.61	18500	18800	18500	21250	15730	18500	18611.16	0.00	0	0	18766	18632	18366	18232	17966	18700	18300	36	2750	500	11470	10	1	7118113	1331	-5.89	5.11	12	0.03	-3176.00	3661.00	22000	20230725	-15.00	8710	20230523	114.70	22000	-15.00	20230725	8710	114.70	20230523	22000	-15.00	20230725	8710	114.70	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
139	20231107	150711	57	100.00	KONEX			N	N	N	N		N	18700	200	2	1.08	35696210	1918	935.61	18500	18800	18500	21250	15730	18500	18611.16	0.00	0	0	18766	18632	18366	18232	17966	18700	18300	36	2750	500	11470	10	1	7118113	1331	-5.89	5.11	12	0.03	-3176.00	3661.00	22000	20230725	-15.00	8710	20230523	114.70	22000	-15.00	20230725	8710	114.70	20230523	22000	-15.00	20230725	8710	114.70	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
140	20231107	140716	57	100.00	KONEX			N	N	N	N		N	18510	10	2	0.05	30086210	1618	789.27	18500	18800	18500	21250	15730	18500	18594.69	0.00	0	0	18766	18632	18366	18232	17966	18700	18300	36	2750	500	11470	10	1	7118113	1318	-5.83	5.06	12	0.02	-3176.00	3661.00	22000	20230725	-15.86	8710	20230523	112.51	22000	-15.86	20230725	8710	112.51	20230523	22000	-15.86	20230725	8710	112.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
141	20231107	130713	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	6123500	331	161.46	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	18766	18632	18366	18232	17966	18700	18300	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
142	20231107	120709	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	6123500	331	161.46	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	18766	18632	18366	18232	17966	18700	18300	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
143	20231107	110709	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	2238500	121	59.02	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	18766	18632	18366	18232	17966	18700	18300	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
144	20231107	100718	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	2238500	121	59.02	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	18766	18632	18366	18232	17966	18700	18300	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
145	20231107	090700	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	925000	50	24.39	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	18766	18632	18366	18232	17966	18700	18300	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
146	20231106	160654	57	100.00	KONEX			N	N	N	N		N	18500	-100	5	-0.54	3719600	205	24.09	18500	18500	18100	21350	15810	18600	18144.39	0.00	0	0	19200	18900	18600	18300	18000	18750	18150	36	2750	500	11530	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
147	20231106	150657	57	100.00	KONEX			N	N	N	N		N	18500	-100	5	-0.54	3719600	205	24.09	18500	18500	18100	21350	15810	18600	18144.39	0.00	0	0	19200	18900	18600	18300	18000	18750	18150	36	2750	500	11530	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
148	20231106	140655	57	100.00	KONEX			N	N	N	N		N	18500	-100	5	-0.54	3571600	197	23.15	18500	18500	18100	21350	15810	18600	18129.95	0.00	0	0	19200	18900	18600	18300	18000	18750	18150	36	2750	500	11530	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
149	20231106	130702	57	100.00	KONEX			N	N	N	N		N	18500	-100	5	-0.54	3571600	197	23.15	18500	18500	18100	21350	15810	18600	18129.95	0.00	0	0	19200	18900	18600	18300	18000	18750	18150	36	2750	500	11530	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
150	20231106	120659	57	100.00	KONEX			N	N	N	N		N	18500	-100	5	-0.54	3571600	197	23.15	18500	18500	18100	21350	15810	18600	18129.95	0.00	0	0	19200	18900	18600	18300	18000	18750	18150	36	2750	500	11530	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
151	20231106	110658	57	100.00	KONEX			N	N	N	N		N	18500	-100	5	-0.54	3571600	197	23.15	18500	18500	18100	21350	15810	18600	18129.95	0.00	0	0	19200	18900	18600	18300	18000	18750	18150	36	2750	500	11530	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
152	20231106	100636	57	100.00	KONEX			N	N	N	N		N	18500	-100	5	-0.54	37000	2	0.24	18500	18500	18500	21350	15810	18600	18500.00	0.00	0	0	19200	18900	18600	18300	18000	18750	18150	36	2750	500	11530	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
153	20231106	090658	57	100.00	KONEX			N	N	N	N		N	18600	0	3	0.00	0	0	0.00	0	0	0	21350	15810	18600	0.00	0.00	0	0	19200	18900	18600	18300	18000	18750	18150	36	2750	500	11530	10	1	7118113	1324	-5.86	5.08	12	0.00	-3176.00	3661.00	22000	20230725	-15.45	8710	20230523	113.55	22000	-15.45	20230725	8710	113.55	20230523	22000	-15.45	20230725	8710	113.55	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
154	20231103	160650	57	100.00	KONEX			N	N	N	N		N	18600	100	2	0.54	15733800	851	107.04	18900	18900	18300	21250	15730	18500	18488.60	0.00	0	0	19300	18900	18600	18200	17900	18850	18150	36	2750	500	11470	10	1	7118113	1324	-5.86	5.08	12	0.01	-3176.00	3661.00	22000	20230725	-15.45	8710	20230523	113.55	22000	-15.45	20230725	8710	113.55	20230523	22000	-15.45	20230725	8710	113.55	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
155	20231103	150647	57	100.00	KONEX			N	N	N	N		N	18600	100	2	0.54	10172400	552	69.43	18900	18900	18300	21250	15730	18500	18428.26	0.00	0	0	19300	18900	18600	18200	17900	18850	18150	36	2750	500	11470	10	1	7118113	1324	-5.86	5.08	12	0.01	-3176.00	3661.00	22000	20230725	-15.45	8710	20230523	113.55	22000	-15.45	20230725	8710	113.55	20230523	22000	-15.45	20230725	8710	113.55	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
156	20231103	140648	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	962400	52	6.54	18900	18900	18500	21250	15730	18500	18507.69	0.00	0	0	19300	18900	18600	18200	17900	18850	18150	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
157	20231103	130648	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	0	0	0.00	0	0	0	21250	15730	18500	0.00	0.00	0	0	19300	18900	18600	18200	17900	18850	18150	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
158	20231103	120648	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	0	0	0.00	0	0	0	21250	15730	18500	0.00	0.00	0	0	19300	18900	18600	18200	17900	18850	18150	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
159	20231103	110653	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	0	0	0.00	0	0	0	21250	15730	18500	0.00	0.00	0	0	19300	18900	18600	18200	17900	18850	18150	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
160	20231103	100639	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	0	0	0.00	0	0	0	21250	15730	18500	0.00	0.00	0	0	19300	18900	18600	18200	17900	18850	18150	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
161	20231103	090642	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	0	0	0.00	0	0	0	21250	15730	18500	0.00	0.00	0	0	19300	18900	18600	18200	17900	18850	18150	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
162	20231102	160643	57	100.00	KONEX			N	N	N	N		N	18500	70	2	0.38	14689970	795	1060.00	18500	19000	18300	21150	15670	18430	18477.95	0.00	0	0	18796	18612	18306	18122	17816	18460	17970	36	2720	500	11420	10	1	7118113	1317	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
163	20231102	150650	57	100.00	KONEX			N	N	N	N		N	18490	60	2	0.33	9639470	522	696.00	18500	19000	18300	21150	15670	18430	18466.42	0.00	0	0	18796	18612	18306	18122	17816	18460	17970	36	2720	500	11420	10	1	7118113	1316	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
164	20231102	140638	57	100.00	KONEX			N	N	N	N		N	18500	70	2	0.38	7698020	417	556.00	18500	19000	18300	21150	15670	18430	18460.48	0.00	0	0	18796	18612	18306	18122	17816	18460	17970	36	2720	500	11420	10	1	7118113	1317	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
165	20231102	130644	57	100.00	KONEX			N	N	N	N		N	18490	60	2	0.33	7587020	411	548.00	18500	19000	18300	21150	15670	18430	18459.90	0.00	0	0	18796	18612	18306	18122	17816	18460	17970	36	2720	500	11420	10	1	7118113	1316	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
166	20231102	120640	57	100.00	KONEX			N	N	N	N		N	18500	70	2	0.38	1707200	93	124.00	18500	19000	18300	21150	15670	18430	18356.99	0.00	0	0	18796	18612	18306	18122	17816	18460	17970	36	2720	500	11420	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
167	20231102	110640	57	100.00	KONEX			N	N	N	N		N	18500	70	2	0.38	1707200	93	124.00	18500	19000	18300	21150	15670	18430	18356.99	0.00	0	0	18796	18612	18306	18122	17816	18460	17970	36	2720	500	11420	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
168	20231102	100641	57	100.00	KONEX			N	N	N	N		N	18500	70	2	0.38	1707200	93	124.00	18500	19000	18300	21150	15670	18430	18356.99	0.00	0	0	18796	18612	18306	18122	17816	18460	17970	36	2720	500	11420	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
169	20231102	090645	57	100.00	KONEX			N	N	N	N		N	18430	0	3	0.00	0	0	0.00	0	0	0	21150	15670	18430	0.00	0.00	0	0	18796	18612	18306	18122	17816	18460	17970	36	2720	500	11420	10	1	7118113	1312	-5.80	5.03	12	0.00	-3176.00	3661.00	22000	20230725	-16.23	8710	20230523	111.60	22000	-16.23	20230725	8710	111.60	20230523	22000	-16.23	20230725	8710	111.60	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
170	20231101	160638	57	100.00	KONEX			N	N	N	N		N	18430	-40	5	-0.22	1365110	75	20.38	18490	18490	18000	21200	15700	18470	18201.47	0.00	0	0	19356	18912	18456	18012	17556	18685	17785	36	2730	500	11450	10	1	7118113	1312	-5.80	5.03	12	0.00	-3176.00	3661.00	22000	20230725	-16.23	8710	20230523	111.60	22000	-16.23	20230725	8710	111.60	20230523	22000	-16.23	20230725	8710	111.60	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
171	20231101	150639	57	100.00	KONEX			N	N	N	N		N	18430	-40	5	-0.22	1365110	75	20.38	18490	18490	18000	21200	15700	18470	18201.47	0.00	0	0	19356	18912	18456	18012	17556	18685	17785	36	2730	500	11450	10	1	7118113	1312	-5.80	5.03	12	0.00	-3176.00	3661.00	22000	20230725	-16.23	8710	20230523	111.60	22000	-16.23	20230725	8710	111.60	20230523	22000	-16.23	20230725	8710	111.60	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
172	20231101	140633	57	100.00	KONEX			N	N	N	N		N	18430	-40	5	-0.22	1365110	75	20.38	18490	18490	18000	21200	15700	18470	18201.47	0.00	0	0	19356	18912	18456	18012	17556	18685	17785	36	2730	500	11450	10	1	7118113	1312	-5.80	5.03	12	0.00	-3176.00	3661.00	22000	20230725	-16.23	8710	20230523	111.60	22000	-16.23	20230725	8710	111.60	20230523	22000	-16.23	20230725	8710	111.60	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
173	20231101	130639	57	100.00	KONEX			N	N	N	N		N	18490	20	2	0.11	18490	1	0.27	18490	18490	18490	21200	15700	18470	18490.00	0.00	0	0	19356	18912	18456	18012	17556	18685	17785	36	2730	500	11450	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
174	20231101	120653	57	100.00	KONEX			N	N	N	N		N	18490	20	2	0.11	18490	1	0.27	18490	18490	18490	21200	15700	18470	18490.00	0.00	0	0	19356	18912	18456	18012	17556	18685	17785	36	2730	500	11450	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
175	20231101	110657	57	100.00	KONEX			N	N	N	N		N	18490	20	2	0.11	18490	1	0.27	18490	18490	18490	21200	15700	18470	18490.00	0.00	0	0	19356	18912	18456	18012	17556	18685	17785	36	2730	500	11450	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
176	20231101	100648	57	100.00	KONEX			N	N	N	N		N	18470	0	3	0.00	0	0	0.00	0	0	0	21200	15700	18470	0.00	0.00	0	0	19356	18912	18456	18012	17556	18685	17785	36	2730	500	11450	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.05	8710	20230523	112.06	22000	-16.05	20230725	8710	112.06	20230523	22000	-16.05	20230725	8710	112.06	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
177	20231101	090648	57	100.00	KONEX			N	N	N	N		N	18470	0	3	0.00	0	0	0.00	0	0	0	21200	15700	18470	0.00	0.00	0	0	19356	18912	18456	18012	17556	18685	17785	36	2730	500	11450	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.05	8710	20230523	112.06	22000	-16.05	20230725	8710	112.06	20230523	22000	-16.05	20230725	8710	112.06	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N