KissMeData/044990/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	160523	57	100.00	KONEX			N	N	N	N		N	16840	-140	5	-0.82	38086410	2282	125.04	16640	16980	16640	19520	14440	16980	16689.93	0.00	0	0	17406	17192	16926	16712	16446	17060	16580	38	2540	500	11540	10	1	7511064	1265	6.54	2.16	12	0.03	2573.00	7807.00	17770	20230418	-5.23	13300	20230309	26.62	17770	-5.23	20230418	13300	26.62	20230309	17770	-5.23	20230418	12150	38.60	20221130	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
3	20231130	150524	57	100.00	KONEX			N	N	N	N		N	16870	-110	5	-0.65	38002390	2277	124.77	16640	16980	16640	19520	14440	16980	16689.68	0.00	0	0	17406	17192	16926	16712	16446	17060	16580	38	2540	500	11540	10	1	7511064	1267	6.56	2.16	12	0.03	2573.00	7807.00	17770	20230418	-5.06	13300	20230309	26.84	17770	-5.06	20230418	13300	26.84	20230309	17770	-5.06	20230418	12150	38.85	20221130	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
4	20231130	140521	57	100.00	KONEX			N	N	N	N		N	16890	-90	5	-0.53	36046100	2161	118.41	16640	16980	16640	19520	14440	16980	16680.29	0.00	0	0	17406	17192	16926	16712	16446	17060	16580	38	2540	500	11540	10	1	7511064	1269	6.56	2.16	12	0.03	2573.00	7807.00	17770	20230418	-4.95	13300	20230309	26.99	17770	-4.95	20230418	13300	26.99	20230309	17770	-4.95	20230418	12150	39.01	20221130	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
5	20231130	130519	57	100.00	KONEX			N	N	N	N		N	16970	-10	5	-0.06	10887010	651	35.67	16640	16980	16640	19520	14440	16980	16723.52	0.00	0	0	17406	17192	16926	16712	16446	17060	16580	38	2540	500	11540	10	1	7511064	1275	6.60	2.17	12	0.01	2573.00	7807.00	17770	20230418	-4.50	13300	20230309	27.59	17770	-4.50	20230418	13300	27.59	20230309	17770	-4.50	20230418	12150	39.67	20221130	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
6	20231130	120529	57	100.00	KONEX			N	N	N	N		N	16970	-10	5	-0.06	10887010	651	35.67	16640	16980	16640	19520	14440	16980	16723.52	0.00	0	0	17406	17192	16926	16712	16446	17060	16580	38	2540	500	11540	10	1	7511064	1275	6.60	2.17	12	0.01	2573.00	7807.00	17770	20230418	-4.50	13300	20230309	27.59	17770	-4.50	20230418	13300	27.59	20230309	17770	-4.50	20230418	12150	39.67	20221130	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
7	20231130	110524	57	100.00	KONEX			N	N	N	N		N	16970	-10	5	-0.06	10887010	651	35.67	16640	16980	16640	19520	14440	16980	16723.52	0.00	0	0	17406	17192	16926	16712	16446	17060	16580	38	2540	500	11540	10	1	7511064	1275	6.60	2.17	12	0.01	2573.00	7807.00	17770	20230418	-4.50	13300	20230309	27.59	17770	-4.50	20230418	13300	27.59	20230309	17770	-4.50	20230418	12150	39.67	20221130	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
8	20231130	100519	57	100.00	KONEX			N	N	N	N		N	16970	-10	5	-0.06	2256690	133	7.29	16640	16980	16640	19520	14440	16980	16967.59	0.00	0	0	17406	17192	16926	16712	16446	17060	16580	38	2540	500	11540	10	1	7511064	1275	6.60	2.17	12	0.00	2573.00	7807.00	17770	20230418	-4.50	13300	20230309	27.59	17770	-4.50	20230418	13300	27.59	20230309	17770	-4.50	20230418	12150	39.67	20221130	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
9	20231130	090521	57	100.00	KONEX			N	N	N	N		N	16640	-340	5	-2.00	16640	1	0.05	16640	16640	16640	19520	14440	16980	16640.00	0.00	0	0	17406	17192	16926	16712	16446	17060	16580	38	2540	500	11540	10	1	7511064	1250	6.47	2.13	12	0.00	2573.00	7807.00	17770	20230418	-6.36	13300	20230309	25.11	17770	-6.36	20230418	13300	25.11	20230309	17770	-6.36	20230418	12150	36.95	20221130	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
10	20231129	160519	57	100.00	KONEX			N	N	N	N		N	16980	90	2	0.53	30558190	1825	110.14	17140	17140	16660	19420	14360	16890	16744.21	0.00	0	0	17416	17152	16926	16662	16436	17040	16550	38	2530	500	11480	10	1	7511064	1275	6.60	2.17	12	0.02	2573.00	7807.00	17770	20230418	-4.45	13300	20230309	27.67	17770	-4.45	20230418	13300	27.67	20230309	17770	-4.45	20230418	12150	39.75	20221129	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
11	20231129	150522	57	100.00	KONEX			N	N	N	N		N	16700	-190	5	-1.12	28447590	1699	102.53	17140	17140	16660	19420	14360	16890	16743.73	0.00	0	0	17416	17152	16926	16662	16436	17040	16550	38	2530	500	11480	10	1	7511064	1254	6.49	2.14	12	0.02	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221129	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
12	20231129	140520	57	100.00	KONEX			N	N	N	N		N	16990	100	2	0.59	2967130	174	10.50	17140	17140	16660	19420	14360	16890	17052.47	0.00	0	0	17416	17152	16926	16662	16436	17040	16550	38	2530	500	11480	10	1	7511064	1276	6.60	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221129	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
13	20231129	130522	57	100.00	KONEX			N	N	N	N		N	17000	110	2	0.65	2832570	166	10.02	17140	17140	16660	19420	14360	16890	17063.67	0.00	0	0	17416	17152	16926	16662	16436	17040	16550	38	2530	500	11480	10	1	7511064	1277	6.61	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221129	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
14	20231129	120522	57	100.00	KONEX			N	N	N	N		N	17000	110	2	0.65	2832570	166	10.02	17140	17140	16660	19420	14360	16890	17063.67	0.00	0	0	17416	17152	16926	16662	16436	17040	16550	38	2530	500	11480	10	1	7511064	1277	6.61	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221129	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
15	20231129	110522	57	100.00	KONEX			N	N	N	N		N	17000	110	2	0.65	2832570	166	10.02	17140	17140	16660	19420	14360	16890	17063.67	0.00	0	0	17416	17152	16926	16662	16436	17040	16550	38	2530	500	11480	10	1	7511064	1277	6.61	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221129	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
16	20231129	100520	57	100.00	KONEX			N	N	N	N		N	17000	110	2	0.65	2832570	166	10.02	17140	17140	16660	19420	14360	16890	17063.67	0.00	0	0	17416	17152	16926	16662	16436	17040	16550	38	2530	500	11480	10	1	7511064	1277	6.61	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221129	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
17	20231129	090518	57	100.00	KONEX			N	N	N	N		N	17140	250	2	1.48	17140	1	0.06	17140	17140	17140	19420	14360	16890	17140.00	0.00	0	0	17416	17152	16926	16662	16436	17040	16550	38	2530	500	11480	10	1	7511064	1287	6.66	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.55	13300	20230309	28.87	17770	-3.55	20230418	13300	28.87	20230309	17770	-3.55	20230418	12150	41.07	20221129	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
18	20231128	160519	57	100.00	KONEX			N	N	N	N		N	16890	-90	5	-0.53	27747810	1657	336.11	17190	17190	16700	19520	14440	16980	16713.94	0.00	0	0	17773	17376	16993	16596	16213	17185	16405	38	2540	500	11540	10	1	7511064	1269	6.56	2.16	12	0.02	2573.00	7807.00	17770	20230418	-4.95	13300	20230309	26.99	17770	-4.95	20230418	13300	26.99	20230309	17770	-4.95	20230418	12150	39.01	20221128	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
19	20231128	150446	57	100.00	KONEX			N	N	N	N		N	17000	20	2	0.12	22646910	1355	274.85	17190	17190	16700	19520	14440	16980	16713.59	0.00	0	0	17773	17376	16993	16596	16213	17185	16405	38	2540	500	11540	10	1	7511064	1277	6.61	2.18	12	0.02	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221128	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
20	20231128	140519	57	100.00	KONEX			N	N	N	N		N	17080	100	2	0.59	5086830	304	61.66	17190	17190	16720	19520	14440	16980	16732.99	0.00	0	0	17773	17376	16993	16596	16213	17185	16405	38	2540	500	11540	10	1	7511064	1283	6.64	2.19	12	0.00	2573.00	7807.00	17770	20230418	-3.88	13300	20230309	28.42	17770	-3.88	20230418	13300	28.42	20230309	17770	-3.88	20230418	12150	40.58	20221128	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
21	20231128	130516	57	100.00	KONEX			N	N	N	N		N	17080	100	2	0.59	5086830	304	61.66	17190	17190	16720	19520	14440	16980	16732.99	0.00	0	0	17773	17376	16993	16596	16213	17185	16405	38	2540	500	11540	10	1	7511064	1283	6.64	2.19	12	0.00	2573.00	7807.00	17770	20230418	-3.88	13300	20230309	28.42	17770	-3.88	20230418	13300	28.42	20230309	17770	-3.88	20230418	12150	40.58	20221128	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
22	20231128	120517	57	100.00	KONEX			N	N	N	N		N	17190	210	2	1.24	17190	1	0.20	17190	17190	17190	19520	14440	16980	17190.00	0.00	0	0	17773	17376	16993	16596	16213	17185	16405	38	2540	500	11540	10	1	7511064	1291	6.68	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.26	13300	20230309	29.25	17770	-3.26	20230418	13300	29.25	20230309	17770	-3.26	20230418	12150	41.48	20221128	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
23	20231128	110517	57	100.00	KONEX			N	N	N	N		N	17190	210	2	1.24	17190	1	0.20	17190	17190	17190	19520	14440	16980	17190.00	0.00	0	0	17773	17376	16993	16596	16213	17185	16405	38	2540	500	11540	10	1	7511064	1291	6.68	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.26	13300	20230309	29.25	17770	-3.26	20230418	13300	29.25	20230309	17770	-3.26	20230418	12150	41.48	20221128	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
24	20231128	100518	57	100.00	KONEX			N	N	N	N		N	17190	210	2	1.24	17190	1	0.20	17190	17190	17190	19520	14440	16980	17190.00	0.00	0	0	17773	17376	16993	16596	16213	17185	16405	38	2540	500	11540	10	1	7511064	1291	6.68	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.26	13300	20230309	29.25	17770	-3.26	20230418	13300	29.25	20230309	17770	-3.26	20230418	12150	41.48	20221128	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
25	20231128	090516	57	100.00	KONEX			N	N	N	N		N	17190	210	2	1.24	17190	1	0.20	17190	17190	17190	19520	14440	16980	17190.00	0.00	0	0	17773	17376	16993	16596	16213	17185	16405	38	2540	500	11540	10	1	7511064	1291	6.68	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.26	13300	20230309	29.25	17770	-3.26	20230418	13300	29.25	20230309	17770	-3.26	20230418	12150	41.48	20221128	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
26	20231127	160516	57	100.00	KONEX			N	N	N	N		N	16980	-20	5	-0.12	8324170	493	273.89	17380	17390	16610	19550	14450	17000	16884.73	0.00	0	0	17613	17306	16933	16626	16253	17460	16780	38	2550	500	11560	10	1	7511064	1275	6.60	2.17	12	0.01	2573.00	7807.00	17770	20230418	-4.45	13300	20230309	27.67	17770	-4.45	20230418	13300	27.67	20230309	17770	-4.45	20230418	12150	39.75	20221128	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
27	20231127	150515	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	8307190	492	273.33	17380	17390	16610	19550	14450	17000	16884.53	0.00	0	0	17613	17306	16933	16626	16253	17460	16780	38	2550	500	11560	10	1	7511064	1277	6.61	2.18	12	0.01	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221128	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
28	20231127	140520	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	8307190	492	273.33	17380	17390	16610	19550	14450	17000	16884.53	0.00	0	0	17613	17306	16933	16626	16253	17460	16780	38	2550	500	11560	10	1	7511064	1277	6.61	2.18	12	0.01	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221128	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
29	20231127	130517	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	8307190	492	273.33	17380	17390	16610	19550	14450	17000	16884.53	0.00	0	0	17613	17306	16933	16626	16253	17460	16780	38	2550	500	11560	10	1	7511064	1277	6.61	2.18	12	0.01	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221128	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
30	20231127	120517	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	7886990	467	259.44	17380	17390	16610	19550	14450	17000	16888.63	0.00	0	0	17613	17306	16933	16626	16253	17460	16780	38	2550	500	11560	10	1	7511064	1277	6.61	2.18	12	0.01	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221128	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
31	20231127	110511	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	2476970	145	80.56	17380	17390	16610	19550	14450	17000	17082.55	0.00	0	0	17613	17306	16933	16626	16253	17460	16780	38	2550	500	11560	10	1	7511064	1277	6.61	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221128	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
32	20231127	100510	57	100.00	KONEX			N	N	N	N		N	17350	350	2	2.06	415770	24	13.33	17380	17390	16610	19550	14450	17000	17323.75	0.00	0	0	17613	17306	16933	16626	16253	17460	16780	38	2550	500	11560	10	1	7511064	1303	6.74	2.22	12	0.00	2573.00	7807.00	17770	20230418	-2.36	13300	20230309	30.45	17770	-2.36	20230418	13300	30.45	20230309	17770	-2.36	20230418	12150	42.80	20221128	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
33	20231127	090511	57	100.00	KONEX			N	N	N	N		N	17390	390	2	2.29	51380	3	1.67	17380	17390	16610	19550	14450	17000	17126.67	0.00	0	0	17613	17306	16933	16626	16253	17460	16780	38	2550	500	11560	10	1	7511064	1306	6.76	2.23	12	0.00	2573.00	7807.00	17770	20230418	-2.14	13300	20230309	30.75	17770	-2.14	20230418	13300	30.75	20230309	17770	-2.14	20230418	12150	43.13	20221128	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
34	20231124	160507	57	100.00	KONEX			N	N	N	N		N	17000	100	2	0.59	3036700	180	14.63	16560	17240	16560	19430	14370	16900	16870.56	0.00	0	0	17633	17266	16963	16596	16293	17115	16445	38	2530	500	11490	10	1	7511064	1277	6.61	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221124	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
35	20231124	150513	57	100.00	KONEX			N	N	N	N		N	17000	100	2	0.59	3019700	179	14.55	16560	17240	16560	19430	14370	16900	16869.83	0.00	0	0	17633	17266	16963	16596	16293	17115	16445	38	2530	500	11490	10	1	7511064	1277	6.61	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221124	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
36	20231124	140514	57	100.00	KONEX			N	N	N	N		N	17000	100	2	0.59	2131800	126	10.24	16560	17240	16560	19430	14370	16900	16919.05	0.00	0	0	17633	17266	16963	16596	16293	17115	16445	38	2530	500	11490	10	1	7511064	1277	6.61	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221124	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
37	20231124	130511	57	100.00	KONEX			N	N	N	N		N	17000	100	2	0.59	2131800	126	10.24	16560	17240	16560	19430	14370	16900	16919.05	0.00	0	0	17633	17266	16963	16596	16293	17115	16445	38	2530	500	11490	10	1	7511064	1277	6.61	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221124	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
38	20231124	120514	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	2114800	125	10.16	16560	17240	16560	19430	14370	16900	16918.40	0.00	0	0	17633	17266	16963	16596	16293	17115	16445	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221124	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
39	20231124	110512	57	100.00	KONEX			N	N	N	N		N	17240	340	2	2.01	33800	2	0.16	16560	17240	16560	19430	14370	16900	16900.00	0.00	0	0	17633	17266	16963	16596	16293	17115	16445	38	2530	500	11490	10	1	7511064	1295	6.70	2.21	12	0.00	2573.00	7807.00	17770	20230418	-2.98	13300	20230309	29.62	17770	-2.98	20230418	13300	29.62	20230309	17770	-2.98	20230418	12150	41.89	20221124	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
40	20231124	100510	57	100.00	KONEX			N	N	N	N		N	17240	340	2	2.01	33800	2	0.16	16560	17240	16560	19430	14370	16900	16900.00	0.00	0	0	17633	17266	16963	16596	16293	17115	16445	38	2530	500	11490	10	1	7511064	1295	6.70	2.21	12	0.00	2573.00	7807.00	17770	20230418	-2.98	13300	20230309	29.62	17770	-2.98	20230418	13300	29.62	20230309	17770	-2.98	20230418	12150	41.89	20221124	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
41	20231124	090511	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	0	0	0.00	0	0	0	19430	14370	16900	0.00	0.00	0	0	17633	17266	16963	16596	16293	17115	16445	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221124	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
42	20231123	160505	57	100.00	KONEX			N	N	N	N		N	16900	-240	5	-1.40	20797620	1230	2320.75	17330	17330	16660	19710	14570	17140	16908.63	0.00	0	0	17846	17492	17036	16682	16226	17265	16455	38	2570	500	11650	10	1	7511064	1269	6.57	2.16	12	0.02	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221123	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
43	20231123	150524	57	100.00	KONEX			N	N	N	N		N	17080	-60	5	-0.35	16251500	961	1813.21	17330	17330	16660	19710	14570	17140	16911.03	0.00	0	0	17846	17492	17036	16682	16226	17265	16455	38	2570	500	11650	10	1	7511064	1283	6.64	2.19	12	0.01	2573.00	7807.00	17770	20230418	-3.88	13300	20230309	28.42	17770	-3.88	20230418	13300	28.42	20230309	17770	-3.88	20230418	12150	40.58	20221123	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
44	20231123	140516	57	100.00	KONEX			N	N	N	N		N	17090	-50	5	-0.29	1759260	104	196.23	17330	17330	16660	19710	14570	17140	16915.96	0.00	0	0	17846	17492	17036	16682	16226	17265	16455	38	2570	500	11650	10	1	7511064	1284	6.64	2.19	12	0.00	2573.00	7807.00	17770	20230418	-3.83	13300	20230309	28.50	17770	-3.83	20230418	13300	28.50	20230309	17770	-3.83	20230418	12150	40.66	20221123	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
45	20231123	130518	57	100.00	KONEX			N	N	N	N		N	16910	-230	5	-1.34	1742170	103	194.34	17330	17330	16660	19710	14570	17140	16914.27	0.00	0	0	17846	17492	17036	16682	16226	17265	16455	38	2570	500	11650	10	1	7511064	1270	6.57	2.17	12	0.00	2573.00	7807.00	17770	20230418	-4.84	13300	20230309	27.14	17770	-4.84	20230418	13300	27.14	20230309	17770	-4.84	20230418	12150	39.18	20221123	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
46	20231123	120512	57	100.00	KONEX			N	N	N	N		N	17150	10	2	0.06	51140	3	5.66	17330	17330	16660	19710	14570	17140	17046.67	0.00	0	0	17846	17492	17036	16682	16226	17265	16455	38	2570	500	11650	10	1	7511064	1288	6.67	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.49	13300	20230309	28.95	17770	-3.49	20230418	13300	28.95	20230309	17770	-3.49	20230418	12150	41.15	20221123	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
47	20231123	110521	57	100.00	KONEX			N	N	N	N		N	17150	10	2	0.06	51140	3	5.66	17330	17330	16660	19710	14570	17140	17046.67	0.00	0	0	17846	17492	17036	16682	16226	17265	16455	38	2570	500	11650	10	1	7511064	1288	6.67	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.49	13300	20230309	28.95	17770	-3.49	20230418	13300	28.95	20230309	17770	-3.49	20230418	12150	41.15	20221123	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
48	20231123	100513	57	100.00	KONEX			N	N	N	N		N	17150	10	2	0.06	51140	3	5.66	17330	17330	16660	19710	14570	17140	17046.67	0.00	0	0	17846	17492	17036	16682	16226	17265	16455	38	2570	500	11650	10	1	7511064	1288	6.67	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.49	13300	20230309	28.95	17770	-3.49	20230418	13300	28.95	20230309	17770	-3.49	20230418	12150	41.15	20221123	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
49	20231123	090509	57	100.00	KONEX			N	N	N	N		N	17330	190	2	1.11	17330	1	1.89	17330	17330	17330	19710	14570	17140	17330.00	0.00	0	0	17846	17492	17036	16682	16226	17265	16455	38	2570	500	11650	10	1	7511064	1302	6.74	2.22	12	0.00	2573.00	7807.00	17770	20230418	-2.48	13300	20230309	30.30	17770	-2.48	20230418	13300	30.30	20230309	17770	-2.48	20230418	12150	42.63	20221123	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
50	20231122	160455	57	100.00	KONEX			N	N	N	N		N	17140	0	3	0.00	892720	53	353.33	17390	17390	16580	19710	14570	17140	16843.77	0.00	0	0	17746	17442	16996	16692	16246	17595	16845	38	2570	500	11650	10	1	7511064	1287	6.66	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.55	13300	20230309	28.87	17770	-3.55	20230418	13300	28.87	20230309	17770	-3.55	20230418	12150	41.07	20221122	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
51	20231122	150504	57	100.00	KONEX			N	N	N	N		N	17380	240	2	1.40	51350	3	20.00	17390	17390	16580	19710	14570	17140	17116.67	0.00	0	0	17746	17442	16996	16692	16246	17595	16845	38	2570	500	11650	10	1	7511064	1305	6.75	2.23	12	0.00	2573.00	7807.00	17770	20230418	-2.19	13300	20230309	30.68	17770	-2.19	20230418	13300	30.68	20230309	17770	-2.19	20230418	12150	43.05	20221122	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
52	20231122	140457	57	100.00	KONEX			N	N	N	N		N	17380	240	2	1.40	51350	3	20.00	17390	17390	16580	19710	14570	17140	17116.67	0.00	0	0	17746	17442	16996	16692	16246	17595	16845	38	2570	500	11650	10	1	7511064	1305	6.75	2.23	12	0.00	2573.00	7807.00	17770	20230418	-2.19	13300	20230309	30.68	17770	-2.19	20230418	13300	30.68	20230309	17770	-2.19	20230418	12150	43.05	20221122	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
53	20231122	130514	57	100.00	KONEX			N	N	N	N		N	17380	240	2	1.40	51350	3	20.00	17390	17390	16580	19710	14570	17140	17116.67	0.00	0	0	17746	17442	16996	16692	16246	17595	16845	38	2570	500	11650	10	1	7511064	1305	6.75	2.23	12	0.00	2573.00	7807.00	17770	20230418	-2.19	13300	20230309	30.68	17770	-2.19	20230418	13300	30.68	20230309	17770	-2.19	20230418	12150	43.05	20221122	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
54	20231122	120516	57	100.00	KONEX			N	N	N	N		N	17380	240	2	1.40	51350	3	20.00	17390	17390	16580	19710	14570	17140	17116.67	0.00	0	0	17746	17442	16996	16692	16246	17595	16845	38	2570	500	11650	10	1	7511064	1305	6.75	2.23	12	0.00	2573.00	7807.00	17770	20230418	-2.19	13300	20230309	30.68	17770	-2.19	20230418	13300	30.68	20230309	17770	-2.19	20230418	12150	43.05	20221122	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
55	20231122	110537	57	100.00	KONEX			N	N	N	N		N	17380	240	2	1.40	51350	3	20.00	17390	17390	16580	19710	14570	17140	17116.67	0.00	0	0	17746	17442	16996	16692	16246	17595	16845	38	2570	500	11650	10	1	7511064	1305	6.75	2.23	12	0.00	2573.00	7807.00	17770	20230418	-2.19	13300	20230309	30.68	17770	-2.19	20230418	13300	30.68	20230309	17770	-2.19	20230418	12150	43.05	20221122	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
56	20231122	100523	57	100.00	KONEX			N	N	N	N		N	17380	240	2	1.40	51350	3	20.00	17390	17390	16580	19710	14570	17140	17116.67	0.00	0	0	17746	17442	16996	16692	16246	17595	16845	38	2570	500	11650	10	1	7511064	1305	6.75	2.23	12	0.00	2573.00	7807.00	17770	20230418	-2.19	13300	20230309	30.68	17770	-2.19	20230418	13300	30.68	20230309	17770	-2.19	20230418	12150	43.05	20221122	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
57	20231122	090457	57	100.00	KONEX			N	N	N	N		N	17380	240	2	1.40	51350	3	20.00	17390	17390	16580	19710	14570	17140	17116.67	0.00	0	0	17746	17442	16996	16692	16246	17595	16845	38	2570	500	11650	10	1	7511064	1305	6.75	2.23	12	0.00	2573.00	7807.00	17770	20230418	-2.19	13300	20230309	30.68	17770	-2.19	20230418	13300	30.68	20230309	17770	-2.19	20230418	12150	43.05	20221122	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
58	20231121	160500	57	100.00	KONEX			N	N	N	N		N	17140	60	2	0.35	250880	15	1.11	16550	17300	16550	19640	14520	17080	16725.33	0.00	0	0	17753	17416	17063	16726	16373	17240	16550	38	2560	500	11610	10	1	7511064	1287	6.66	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.55	13300	20230309	28.87	17770	-3.55	20230418	13300	28.87	20230309	17770	-3.55	20230418	12150	41.07	20221121	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
59	20231121	150501	57	100.00	KONEX			N	N	N	N		N	17140	60	2	0.35	250880	15	1.11	16550	17300	16550	19640	14520	17080	16725.33	0.00	0	0	17753	17416	17063	16726	16373	17240	16550	38	2560	500	11610	10	1	7511064	1287	6.66	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.55	13300	20230309	28.87	17770	-3.55	20230418	13300	28.87	20230309	17770	-3.55	20230418	12150	41.07	20221121	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
60	20231121	140455	57	100.00	KONEX			N	N	N	N		N	17140	60	2	0.35	250880	15	1.11	16550	17300	16550	19640	14520	17080	16725.33	0.00	0	0	17753	17416	17063	16726	16373	17240	16550	38	2560	500	11610	10	1	7511064	1287	6.66	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.55	13300	20230309	28.87	17770	-3.55	20230418	13300	28.87	20230309	17770	-3.55	20230418	12150	41.07	20221121	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
61	20231121	130453	57	100.00	KONEX			N	N	N	N		N	17140	60	2	0.35	250880	15	1.11	16550	17300	16550	19640	14520	17080	16725.33	0.00	0	0	17753	17416	17063	16726	16373	17240	16550	38	2560	500	11610	10	1	7511064	1287	6.66	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.55	13300	20230309	28.87	17770	-3.55	20230418	13300	28.87	20230309	17770	-3.55	20230418	12150	41.07	20221121	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
62	20231121	120452	57	100.00	KONEX			N	N	N	N		N	17300	220	2	1.29	182800	11	0.82	16550	17300	16550	19640	14520	17080	16618.18	0.00	0	0	17753	17416	17063	16726	16373	17240	16550	38	2560	500	11610	10	1	7511064	1299	6.72	2.22	12	0.00	2573.00	7807.00	17770	20230418	-2.64	13300	20230309	30.08	17770	-2.64	20230418	13300	30.08	20230309	17770	-2.64	20230418	12150	42.39	20221121	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
63	20231121	110452	57	100.00	KONEX			N	N	N	N		N	17300	220	2	1.29	182800	11	0.82	16550	17300	16550	19640	14520	17080	16618.18	0.00	0	0	17753	17416	17063	16726	16373	17240	16550	38	2560	500	11610	10	1	7511064	1299	6.72	2.22	12	0.00	2573.00	7807.00	17770	20230418	-2.64	13300	20230309	30.08	17770	-2.64	20230418	13300	30.08	20230309	17770	-2.64	20230418	12150	42.39	20221121	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
64	20231121	100442	57	100.00	KONEX			N	N	N	N		N	17300	220	2	1.29	182800	11	0.82	16550	17300	16550	19640	14520	17080	16618.18	0.00	0	0	17753	17416	17063	16726	16373	17240	16550	38	2560	500	11610	10	1	7511064	1299	6.72	2.22	12	0.00	2573.00	7807.00	17770	20230418	-2.64	13300	20230309	30.08	17770	-2.64	20230418	13300	30.08	20230309	17770	-2.64	20230418	12150	42.39	20221121	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
65	20231121	090447	57	100.00	KONEX			N	N	N	N		N	17300	220	2	1.29	182800	11	0.82	16550	17300	16550	19640	14520	17080	16618.18	0.00	0	0	17753	17416	17063	16726	16373	17240	16550	38	2560	500	11610	10	1	7511064	1299	6.72	2.22	12	0.00	2573.00	7807.00	17770	20230418	-2.64	13300	20230309	30.08	17770	-2.64	20230418	13300	30.08	20230309	17770	-2.64	20230418	12150	42.39	20221121	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
66	20231120	160450	57	100.00	KONEX			N	N	N	N		N	17080	-70	5	-0.41	22579840	1346	3.09	17400	17400	16710	19720	14580	17150	16775.51	0.00	0	0	17550	17350	17050	16850	16550	17200	16700	38	2570	500	11660	10	1	7511064	1283	6.64	2.19	12	0.02	2573.00	7807.00	17770	20230418	-3.88	13300	20230309	28.42	17770	-3.88	20230418	13300	28.42	20230309	17770	-3.88	20230418	12150	40.58	20221121	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
67	20231120	150453	57	100.00	KONEX			N	N	N	N		N	17100	-50	5	-0.29	2093930	123	0.28	17400	17400	16710	19720	14580	17150	17023.82	0.00	0	0	17550	17350	17050	16850	16550	17200	16700	38	2570	500	11660	10	1	7511064	1284	6.65	2.19	12	0.00	2573.00	7807.00	17770	20230418	-3.77	13300	20230309	28.57	17770	-3.77	20230418	13300	28.57	20230309	17770	-3.77	20230418	12150	40.74	20221121	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
68	20231120	140453	57	100.00	KONEX			N	N	N	N		N	17100	-50	5	-0.29	2093930	123	0.28	17400	17400	16710	19720	14580	17150	17023.82	0.00	0	0	17550	17350	17050	16850	16550	17200	16700	38	2570	500	11660	10	1	7511064	1284	6.65	2.19	12	0.00	2573.00	7807.00	17770	20230418	-3.77	13300	20230309	28.57	17770	-3.77	20230418	13300	28.57	20230309	17770	-3.77	20230418	12150	40.74	20221121	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
69	20231120	130450	57	100.00	KONEX			N	N	N	N		N	17100	-50	5	-0.29	469430	28	0.06	17400	17400	16710	19720	14580	17150	16765.36	0.00	0	0	17550	17350	17050	16850	16550	17200	16700	38	2570	500	11660	10	1	7511064	1284	6.65	2.19	12	0.00	2573.00	7807.00	17770	20230418	-3.77	13300	20230309	28.57	17770	-3.77	20230418	13300	28.57	20230309	17770	-3.77	20230418	12150	40.74	20221121	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
70	20231120	120450	57	100.00	KONEX			N	N	N	N		N	16710	-440	5	-2.57	184500	11	0.03	17400	17400	16710	19720	14580	17150	16772.73	0.00	0	0	17550	17350	17050	16850	16550	17200	16700	38	2570	500	11660	10	1	7511064	1255	6.49	2.14	12	0.00	2573.00	7807.00	17770	20230418	-5.97	13300	20230309	25.64	17770	-5.97	20230418	13300	25.64	20230309	17770	-5.97	20230418	12150	37.53	20221121	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
71	20231120	110449	57	100.00	KONEX			N	N	N	N		N	17400	250	2	1.46	17400	1	0.00	17400	17400	17400	19720	14580	17150	17400.00	0.00	0	0	17550	17350	17050	16850	16550	17200	16700	38	2570	500	11660	10	1	7511064	1307	6.76	2.23	12	0.00	2573.00	7807.00	17770	20230418	-2.08	13300	20230309	30.83	17770	-2.08	20230418	13300	30.83	20230309	17770	-2.08	20230418	12150	43.21	20221121	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
72	20231120	100448	57	100.00	KONEX			N	N	N	N		N	17400	250	2	1.46	17400	1	0.00	17400	17400	17400	19720	14580	17150	17400.00	0.00	0	0	17550	17350	17050	16850	16550	17200	16700	38	2570	500	11660	10	1	7511064	1307	6.76	2.23	12	0.00	2573.00	7807.00	17770	20230418	-2.08	13300	20230309	30.83	17770	-2.08	20230418	13300	30.83	20230309	17770	-2.08	20230418	12150	43.21	20221121	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
73	20231120	090452	57	100.00	KONEX			N	N	N	N		N	17150	0	3	0.00	0	0	0.00	0	0	0	19720	14580	17150	0.00	0.00	0	0	17550	17350	17050	16850	16550	17200	16700	38	2570	500	11660	10	1	7511064	1288	6.67	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.49	13300	20230309	28.95	17770	-3.49	20230418	13300	28.95	20230309	17770	-3.49	20230418	12150	41.15	20221121	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
74	20231117	160501	57	100.00	KONEX			N	N	N	N		N	17150	20	2	0.12	62064750	3614	56.96	17170	17250	16750	19690	14570	17130	17173.42	0.00	0	0	17956	17542	16786	16372	15616	17750	16580	38	2560	500	11640	10	1	7511064	1288	6.67	2.20	12	0.05	2573.00	7807.00	17770	20230418	-3.49	13300	20230309	28.95	17770	-3.49	20230418	13300	28.95	20230309	17770	-3.49	20230418	12150	41.15	20221117	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
75	20231117	150504	57	100.00	KONEX			N	N	N	N		N	17170	40	2	0.23	62047600	3613	56.94	17170	17250	16750	19690	14570	17130	17173.43	0.00	0	0	17956	17542	16786	16372	15616	17750	16580	38	2560	500	11640	10	1	7511064	1290	6.67	2.20	12	0.05	2573.00	7807.00	17770	20230418	-3.38	13300	20230309	29.10	17770	-3.38	20230418	13300	29.10	20230309	17770	-3.38	20230418	12150	41.32	20221117	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
76	20231117	140503	57	100.00	KONEX			N	N	N	N		N	17190	60	2	0.35	58544430	3404	53.65	17170	17250	17130	19690	14570	17130	17198.72	0.00	0	0	17956	17542	16786	16372	15616	17750	16580	38	2560	500	11640	10	1	7511064	1291	6.68	2.20	12	0.05	2573.00	7807.00	17770	20230418	-3.26	13300	20230309	29.25	17770	-3.26	20230418	13300	29.25	20230309	17770	-3.26	20230418	12150	41.48	20221117	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
77	20231117	130500	57	100.00	KONEX			N	N	N	N		N	17190	60	2	0.35	58544430	3404	53.65	17170	17250	17130	19690	14570	17130	17198.72	0.00	0	0	17956	17542	16786	16372	15616	17750	16580	38	2560	500	11640	10	1	7511064	1291	6.68	2.20	12	0.05	2573.00	7807.00	17770	20230418	-3.26	13300	20230309	29.25	17770	-3.26	20230418	13300	29.25	20230309	17770	-3.26	20230418	12150	41.48	20221117	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
78	20231117	120501	57	100.00	KONEX			N	N	N	N		N	17200	70	2	0.41	58510110	3402	53.62	17170	17250	17170	19690	14570	17130	17198.74	0.00	0	0	17956	17542	16786	16372	15616	17750	16580	38	2560	500	11640	10	1	7511064	1292	6.68	2.20	12	0.05	2573.00	7807.00	17770	20230418	-3.21	13300	20230309	29.32	17770	-3.21	20230418	13300	29.32	20230309	17770	-3.21	20230418	12150	41.56	20221117	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
79	20231117	110503	57	100.00	KONEX			N	N	N	N		N	17200	70	2	0.41	58510110	3402	53.62	17170	17250	17170	19690	14570	17130	17198.74	0.00	0	0	17956	17542	16786	16372	15616	17750	16580	38	2560	500	11640	10	1	7511064	1292	6.68	2.20	12	0.05	2573.00	7807.00	17770	20230418	-3.21	13300	20230309	29.32	17770	-3.21	20230418	13300	29.32	20230309	17770	-3.21	20230418	12150	41.56	20221117	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
80	20231117	100502	57	100.00	KONEX			N	N	N	N		N	17200	70	2	0.41	58510110	3402	53.62	17170	17250	17170	19690	14570	17130	17198.74	0.00	0	0	17956	17542	16786	16372	15616	17750	16580	38	2560	500	11640	10	1	7511064	1292	6.68	2.20	12	0.05	2573.00	7807.00	17770	20230418	-3.21	13300	20230309	29.32	17770	-3.21	20230418	13300	29.32	20230309	17770	-3.21	20230418	12150	41.56	20221117	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
81	20231117	090502	57	100.00	KONEX			N	N	N	N		N	17130	0	3	0.00	0	0	0.00	0	0	0	19690	14570	17130	0.00	0.00	0	0	17956	17542	16786	16372	15616	17750	16580	38	2560	500	11640	10	1	7511064	1287	6.66	2.19	12	0.00	2573.00	7807.00	17770	20230418	-3.60	13300	20230309	28.80	17770	-3.60	20230418	13300	28.80	20230309	17770	-3.60	20230418	12150	40.99	20221117	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
82	20231116	160500	57	100.00	KONEX			N	N	N	N		N	17130	160	2	0.94	107422230	6345	95.69	16970	17200	16030	19510	14430	16970	16930.22	0.00	0	0	17123	17046	16923	16846	16723	17070	16870	38	2540	500	11530	10	1	7511064	1287	6.66	2.19	12	0.08	2573.00	7807.00	17770	20230418	-3.60	13300	20230309	28.80	17770	-3.60	20230418	13300	28.80	20230309	17770	-3.60	20230418	12150	40.99	20221116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
83	20231116	150459	57	100.00	KONEX			N	N	N	N		N	17190	220	2	1.30	104757660	6188	93.32	16970	17200	16030	19510	14430	16970	16929.16	0.00	0	0	17123	17046	16923	16846	16723	17070	16870	38	2540	500	11530	10	1	7511064	1291	6.68	2.20	12	0.08	2573.00	7807.00	17770	20230418	-3.26	13300	20230309	29.25	17770	-3.26	20230418	13300	29.25	20230309	17770	-3.26	20230418	12150	41.48	20221116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
84	20231116	140447	57	100.00	KONEX			N	N	N	N		N	16990	20	2	0.12	65350540	3871	58.38	16970	16990	16030	19510	14430	16970	16882.08	0.00	0	0	17123	17046	16923	16846	16723	17070	16870	38	2540	500	11530	10	1	7511064	1276	6.60	2.18	12	0.05	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
85	20231116	130459	57	100.00	KONEX			N	N	N	N		N	16990	20	2	0.12	58555540	3471	52.35	16970	16990	16030	19510	14430	16970	16869.93	0.00	0	0	17123	17046	16923	16846	16723	17070	16870	38	2540	500	11530	10	1	7511064	1276	6.60	2.18	12	0.05	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
86	20231116	120501	57	100.00	KONEX			N	N	N	N		N	16990	20	2	0.12	55157540	3271	49.33	16970	16990	16030	19510	14430	16970	16862.59	0.00	0	0	17123	17046	16923	16846	16723	17070	16870	38	2540	500	11530	10	1	7511064	1276	6.60	2.18	12	0.04	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
87	20231116	110457	57	100.00	KONEX			N	N	N	N		N	16990	20	2	0.12	43213570	2568	38.73	16970	16990	16030	19510	14430	16970	16827.71	0.00	0	0	17123	17046	16923	16846	16723	17070	16870	38	2540	500	11530	10	1	7511064	1276	6.60	2.18	12	0.03	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
88	20231116	100458	57	100.00	KONEX			N	N	N	N		N	16970	0	3	0.00	1917610	113	1.70	16970	16970	16970	19510	14430	16970	16970.00	0.00	0	0	17123	17046	16923	16846	16723	17070	16870	38	2540	500	11530	10	1	7511064	1275	6.60	2.17	12	0.00	2573.00	7807.00	17770	20230418	-4.50	13300	20230309	27.59	17770	-4.50	20230418	13300	27.59	20230309	17770	-4.50	20230418	12150	39.67	20221116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
89	20231116	090457	57	100.00	KONEX			N	N	N	N		N	16970	0	3	0.00	0	0	0.00	0	0	0	19510	14430	16970	0.00	0.00	0	0	17123	17046	16923	16846	16723	17070	16870	38	2540	500	11530	10	1	7511064	1275	6.60	2.17	12	0.00	2573.00	7807.00	17770	20230418	-4.50	13300	20230309	27.59	17770	-4.50	20230418	13300	27.59	20230309	17770	-4.50	20230418	12150	39.67	20221116	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
90	20231115	160429	57	100.00	KONEX			N	N	N	N		N	16970	-10	5	-0.06	112521850	6631	224.86	16970	17000	16800	19520	14440	16980	16969.06	0.00	0	0	17093	17036	16923	16866	16753	17065	16895	38	2540	500	11540	10	1	7511064	1275	6.60	2.17	12	0.09	2573.00	7807.00	17770	20230418	-4.50	13300	20230309	27.59	17770	-4.50	20230418	13300	27.59	20230309	17770	-4.50	20230418	12150	39.67	20221115	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
91	20231115	150505	57	100.00	KONEX			N	N	N	N		N	16970	-10	5	-0.06	112521850	6631	224.86	16970	17000	16800	19520	14440	16980	16969.06	0.00	0	0	17093	17036	16923	16866	16753	17065	16895	38	2540	500	11540	10	1	7511064	1275	6.60	2.17	12	0.09	2573.00	7807.00	17770	20230418	-4.50	13300	20230309	27.59	17770	-4.50	20230418	13300	27.59	20230309	17770	-4.50	20230418	12150	39.67	20221115	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
92	20231115	140507	57	100.00	KONEX			N	N	N	N		N	17000	20	2	0.12	102371050	6029	204.44	16970	17000	16900	19520	14440	16980	16979.77	0.00	0	0	17093	17036	16923	16866	16753	17065	16895	38	2540	500	11540	10	1	7511064	1277	6.61	2.18	12	0.08	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221115	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
93	20231115	130505	57	100.00	KONEX			N	N	N	N		N	17000	20	2	0.12	73012150	4302	145.88	16970	17000	16900	19520	14440	16980	16971.68	0.00	0	0	17093	17036	16923	16866	16753	17065	16895	38	2540	500	11540	10	1	7511064	1277	6.61	2.18	12	0.06	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221115	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
94	20231115	120507	57	100.00	KONEX			N	N	N	N		N	16900	-80	5	-0.47	72995150	4301	145.85	16970	17000	16900	19520	14440	16980	16971.67	0.00	0	0	17093	17036	16923	16866	16753	17065	16895	38	2540	500	11540	10	1	7511064	1269	6.57	2.16	12	0.06	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221115	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
95	20231115	110510	57	100.00	KONEX			N	N	N	N		N	17000	20	2	0.12	59677950	3513	119.13	16970	17000	16970	19520	14440	16980	16987.75	0.00	0	0	17093	17036	16923	16866	16753	17065	16895	38	2540	500	11540	10	1	7511064	1277	6.61	2.18	12	0.05	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221115	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
96	20231115	100508	57	100.00	KONEX			N	N	N	N		N	16970	-10	5	-0.06	2477620	146	4.95	16970	16970	16970	19520	14440	16980	16970.00	0.00	0	0	17093	17036	16923	16866	16753	17065	16895	38	2540	500	11540	10	1	7511064	1275	6.60	2.17	12	0.00	2573.00	7807.00	17770	20230418	-4.50	13300	20230309	27.59	17770	-4.50	20230418	13300	27.59	20230309	17770	-4.50	20230418	12150	39.67	20221115	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
97	20231115	090502	57	100.00	KONEX			N	N	N	N		N	16980	0	3	0.00	0	0	0.00	0	0	0	19520	14440	16980	0.00	0.00	0	0	17093	17036	16923	16866	16753	17065	16895	38	2540	500	11540	10	1	7511064	1275	6.60	2.17	12	0.00	2573.00	7807.00	17770	20230418	-4.45	13300	20230309	27.67	17770	-4.45	20230418	13300	27.67	20230309	17770	-4.45	20230418	12150	39.75	20221115	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
98	20231114	160457	57	100.00	KONEX			N	N	N	N		N	16980	100	2	0.59	49968070	2949	65.72	16950	16980	16810	19410	14350	16880	16944.07	0.00	0	0	17046	16962	16876	16792	16706	16965	16795	38	2530	500	11470	10	1	7511064	1275	6.60	2.17	12	0.04	2573.00	7807.00	17770	20230418	-4.45	13300	20230309	27.67	17770	-4.45	20230418	13300	27.67	20230309	17770	-4.45	20230418	12150	39.75	20221114	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
99	20231114	150457	57	100.00	KONEX			N	N	N	N		N	16980	100	2	0.59	49968070	2949	65.72	16950	16980	16810	19410	14350	16880	16944.07	0.00	0	0	17046	16962	16876	16792	16706	16965	16795	38	2530	500	11470	10	1	7511064	1275	6.60	2.17	12	0.04	2573.00	7807.00	17770	20230418	-4.45	13300	20230309	27.67	17770	-4.45	20230418	13300	27.67	20230309	17770	-4.45	20230418	12150	39.75	20221114	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
100	20231114	140457	57	100.00	KONEX			N	N	N	N		N	16950	70	2	0.41	34425350	2031	45.26	16950	16950	16940	19410	14350	16880	16949.95	0.00	0	0	17046	16962	16876	16792	16706	16965	16795	38	2530	500	11470	10	1	7511064	1273	6.59	2.17	12	0.03	2573.00	7807.00	17770	20230418	-4.61	13300	20230309	27.44	17770	-4.61	20230418	13300	27.44	20230309	17770	-4.61	20230418	12150	39.51	20221114	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
101	20231114	130500	57	100.00	KONEX			N	N	N	N		N	16950	70	2	0.41	34188150	2017	44.95	16950	16950	16950	19410	14350	16880	16950.00	0.00	0	0	17046	16962	16876	16792	16706	16965	16795	38	2530	500	11470	10	1	7511064	1273	6.59	2.17	12	0.03	2573.00	7807.00	17770	20230418	-4.61	13300	20230309	27.44	17770	-4.61	20230418	13300	27.44	20230309	17770	-4.61	20230418	12150	39.51	20221114	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
102	20231114	120500	57	100.00	KONEX			N	N	N	N		N	16950	70	2	0.41	34188150	2017	44.95	16950	16950	16950	19410	14350	16880	16950.00	0.00	0	0	17046	16962	16876	16792	16706	16965	16795	38	2530	500	11470	10	1	7511064	1273	6.59	2.17	12	0.03	2573.00	7807.00	17770	20230418	-4.61	13300	20230309	27.44	17770	-4.61	20230418	13300	27.44	20230309	17770	-4.61	20230418	12150	39.51	20221114	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
103	20231114	110504	57	100.00	KONEX			N	N	N	N		N	16950	70	2	0.41	34188150	2017	44.95	16950	16950	16950	19410	14350	16880	16950.00	0.00	0	0	17046	16962	16876	16792	16706	16965	16795	38	2530	500	11470	10	1	7511064	1273	6.59	2.17	12	0.03	2573.00	7807.00	17770	20230418	-4.61	13300	20230309	27.44	17770	-4.61	20230418	13300	27.44	20230309	17770	-4.61	20230418	12150	39.51	20221114	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
104	20231114	100500	57	100.00	KONEX			N	N	N	N		N	16950	70	2	0.41	15255000	900	20.06	16950	16950	16950	19410	14350	16880	16950.00	0.00	0	0	17046	16962	16876	16792	16706	16965	16795	38	2530	500	11470	10	1	7511064	1273	6.59	2.17	12	0.01	2573.00	7807.00	17770	20230418	-4.61	13300	20230309	27.44	17770	-4.61	20230418	13300	27.44	20230309	17770	-4.61	20230418	12150	39.51	20221114	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
105	20231114	090455	57	100.00	KONEX			N	N	N	N		N	16880	0	3	0.00	0	0	0.00	0	0	0	19410	14350	16880	0.00	0.00	0	0	17046	16962	16876	16792	16706	16965	16795	38	2530	500	11470	10	1	7511064	1268	6.56	2.16	12	0.00	2573.00	7807.00	17770	20230418	-5.01	13300	20230309	26.92	17770	-5.01	20230418	13300	26.92	20230309	17770	-5.01	20230418	12150	38.93	20221114	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
106	20231113	160452	57	100.00	KONEX			N	N	N	N		N	16880	0	3	0.00	75432340	4487	225.36	16880	16960	16790	19410	14350	16880	16811.31	0.00	0	0	17093	16986	16793	16686	16493	16890	16590	38	2530	500	11470	10	1	7511064	1268	6.56	2.16	12	0.06	2573.00	7807.00	17770	20230418	-5.01	13300	20230309	26.92	17770	-5.01	20230418	13300	26.92	20230309	17770	-5.01	20230418	12150	38.93	20221114	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
107	20231113	150451	57	100.00	KONEX			N	N	N	N		N	16800	-80	5	-0.47	67703540	4027	202.26	16880	16960	16790	19410	14350	16880	16812.40	0.00	0	0	17093	16986	16793	16686	16493	16890	16590	38	2530	500	11470	10	1	7511064	1262	6.53	2.15	12	0.05	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221114	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
108	20231113	140449	57	100.00	KONEX			N	N	N	N		N	16880	0	3	0.00	8870740	525	26.37	16880	16960	16880	19410	14350	16880	16896.65	0.00	0	0	17093	16986	16793	16686	16493	16890	16590	38	2530	500	11470	10	1	7511064	1268	6.56	2.16	12	0.01	2573.00	7807.00	17770	20230418	-5.01	13300	20230309	26.92	17770	-5.01	20230418	13300	26.92	20230309	17770	-5.01	20230418	12150	38.93	20221114	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
109	20231113	130449	57	100.00	KONEX			N	N	N	N		N	16880	0	3	0.00	8870740	525	26.37	16880	16960	16880	19410	14350	16880	16896.65	0.00	0	0	17093	16986	16793	16686	16493	16890	16590	38	2530	500	11470	10	1	7511064	1268	6.56	2.16	12	0.01	2573.00	7807.00	17770	20230418	-5.01	13300	20230309	26.92	17770	-5.01	20230418	13300	26.92	20230309	17770	-5.01	20230418	12150	38.93	20221114	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
110	20231113	120449	57	100.00	KONEX			N	N	N	N		N	16880	0	3	0.00	7790420	461	23.15	16880	16960	16880	19410	14350	16880	16898.96	0.00	0	0	17093	16986	16793	16686	16493	16890	16590	38	2530	500	11470	10	1	7511064	1268	6.56	2.16	12	0.01	2573.00	7807.00	17770	20230418	-5.01	13300	20230309	26.92	17770	-5.01	20230418	13300	26.92	20230309	17770	-5.01	20230418	12150	38.93	20221114	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
111	20231113	110448	57	100.00	KONEX			N	N	N	N		N	16880	0	3	0.00	7790420	461	23.15	16880	16960	16880	19410	14350	16880	16898.96	0.00	0	0	17093	16986	16793	16686	16493	16890	16590	38	2530	500	11470	10	1	7511064	1268	6.56	2.16	12	0.01	2573.00	7807.00	17770	20230418	-5.01	13300	20230309	26.92	17770	-5.01	20230418	13300	26.92	20230309	17770	-5.01	20230418	12150	38.93	20221114	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
112	20231113	100446	57	100.00	KONEX			N	N	N	N		N	16880	0	3	0.00	7706000	456	22.90	16880	16960	16880	19410	14350	16880	16899.12	0.00	0	0	17093	16986	16793	16686	16493	16890	16590	38	2530	500	11470	10	1	7511064	1268	6.56	2.16	12	0.01	2573.00	7807.00	17770	20230418	-5.01	13300	20230309	26.92	17770	-5.01	20230418	13300	26.92	20230309	17770	-5.01	20230418	12150	38.93	20221114	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
113	20231113	090450	57	100.00	KONEX			N	N	N	N		N	16880	0	3	0.00	0	0	0.00	0	0	0	19410	14350	16880	0.00	0.00	0	0	17093	16986	16793	16686	16493	16890	16590	38	2530	500	11470	10	1	7511064	1268	6.56	2.16	12	0.00	2573.00	7807.00	17770	20230418	-5.01	13300	20230309	26.92	17770	-5.01	20230418	13300	26.92	20230309	17770	-5.01	20230418	12150	38.93	20221114	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
114	20231110	160507	57	100.00	KONEX			N	N	N	N		N	16880	-20	5	-0.12	33392030	1991	1.73	16900	16900	16600	19430	14370	16900	16771.49	0.00	0	0	17020	16960	16930	16870	16840	16945	16855	38	2530	500	11490	10	1	7511064	1268	6.56	2.16	12	0.03	2573.00	7807.00	17770	20230418	-5.01	13300	20230309	26.92	17770	-5.01	20230418	13300	26.92	20230309	17770	-5.01	20230418	12150	38.93	20221110	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
115	20231110	150457	57	100.00	KONEX			N	N	N	N		N	16890	-10	5	-0.06	33324510	1987	1.72	16900	16900	16600	19430	14370	16900	16771.27	0.00	0	0	17020	16960	16930	16870	16840	16945	16855	38	2530	500	11490	10	1	7511064	1269	6.56	2.16	12	0.03	2573.00	7807.00	17770	20230418	-4.95	13300	20230309	26.99	17770	-4.95	20230418	13300	26.99	20230309	17770	-4.95	20230418	12150	39.01	20221110	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
116	20231110	140454	57	100.00	KONEX			N	N	N	N		N	16890	-10	5	-0.06	32817810	1957	1.70	16900	16900	16600	19430	14370	16900	16769.45	0.00	0	0	17020	16960	16930	16870	16840	16945	16855	38	2530	500	11490	10	1	7511064	1269	6.56	2.16	12	0.03	2573.00	7807.00	17770	20230418	-4.95	13300	20230309	26.99	17770	-4.95	20230418	13300	26.99	20230309	17770	-4.95	20230418	12150	39.01	20221110	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
117	20231110	130454	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	32682620	1949	1.69	16900	16900	16600	19430	14370	16900	16768.92	0.00	0	0	17020	16960	16930	16870	16840	16945	16855	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.03	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221110	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
118	20231110	120454	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	29302620	1749	1.52	16900	16900	16600	19430	14370	16900	16753.93	0.00	0	0	17020	16960	16930	16870	16840	16945	16855	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.02	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221110	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
119	20231110	110451	57	100.00	KONEX			N	N	N	N		N	16800	-100	5	-0.59	26903820	1607	1.39	16900	16900	16600	19430	14370	16900	16741.64	0.00	0	0	17020	16960	16930	16870	16840	16945	16855	38	2530	500	11490	10	1	7511064	1262	6.53	2.15	12	0.02	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221110	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
120	20231110	100454	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	1690000	100	0.09	16900	16900	16900	19430	14370	16900	16900.00	0.00	0	0	17020	16960	16930	16870	16840	16945	16855	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221110	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
121	20231110	090445	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	0	0	0.00	0	0	0	19430	14370	16900	0.00	0.00	0	0	17020	16960	16930	16870	16840	16945	16855	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221110	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
122	20231109	160441	57	100.00	KONEX			N	N	N	N		N	16900	-90	5	-0.53	5222120	308	10.50	16990	16990	16900	19530	14450	16990	16954.94	0.00	0	0	17263	17126	16913	16776	16563	17195	16845	38	2540	500	11550	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
123	20231109	150443	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	5188320	306	10.43	16990	16990	16900	19530	14450	16990	16955.29	0.00	0	0	17263	17126	16913	16776	16563	17195	16845	38	2540	500	11550	10	1	7511064	1276	6.60	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
124	20231109	140441	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	3177130	187	6.37	16990	16990	16990	19530	14450	16990	16990.00	0.00	0	0	17263	17126	16913	16776	16563	17195	16845	38	2540	500	11550	10	1	7511064	1276	6.60	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
125	20231109	130443	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	3177130	187	6.37	16990	16990	16990	19530	14450	16990	16990.00	0.00	0	0	17263	17126	16913	16776	16563	17195	16845	38	2540	500	11550	10	1	7511064	1276	6.60	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
126	20231109	120444	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	1699000	100	3.41	16990	16990	16990	19530	14450	16990	16990.00	0.00	0	0	17263	17126	16913	16776	16563	17195	16845	38	2540	500	11550	10	1	7511064	1276	6.60	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
127	20231109	110444	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	1699000	100	3.41	16990	16990	16990	19530	14450	16990	16990.00	0.00	0	0	17263	17126	16913	16776	16563	17195	16845	38	2540	500	11550	10	1	7511064	1276	6.60	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
128	20231109	100440	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	0	0	0.00	0	0	0	19530	14450	16990	0.00	0.00	0	0	17263	17126	16913	16776	16563	17195	16845	38	2540	500	11550	10	1	7511064	1276	6.60	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
129	20231109	090441	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	0	0	0.00	0	0	0	19530	14450	16990	0.00	0.00	0	0	17263	17126	16913	16776	16563	17195	16845	38	2540	500	11550	10	1	7511064	1276	6.60	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221109	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
130	20231108	160438	57	100.00	KONEX			N	N	N	N		N	16990	-60	5	-0.35	49856070	2934	5535.85	16900	17050	16700	19600	14500	17050	16992.53	0.00	0	0	17490	17270	16930	16710	16370	17100	16540	38	2550	500	11590	10	1	7511064	1276	6.60	2.18	12	0.04	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221108	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
131	20231108	150441	57	100.00	KONEX			N	N	N	N		N	16700	-350	5	-2.05	49805100	2931	5530.19	16900	17050	16700	19600	14500	17050	16992.53	0.00	0	0	17490	17270	16930	16710	16370	17100	16540	38	2550	500	11590	10	1	7511064	1254	6.49	2.14	12	0.04	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221108	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
132	20231108	140439	57	100.00	KONEX			N	N	N	N		N	17000	-50	5	-0.29	48534160	2855	5386.79	16900	17050	16900	19600	14500	17050	16999.71	0.00	0	0	17490	17270	16930	16710	16370	17100	16540	38	2550	500	11590	10	1	7511064	1277	6.61	2.18	12	0.04	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221108	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
133	20231108	130440	57	100.00	KONEX			N	N	N	N		N	17000	-50	5	-0.29	48534160	2855	5386.79	16900	17050	16900	19600	14500	17050	16999.71	0.00	0	0	17490	17270	16930	16710	16370	17100	16540	38	2550	500	11590	10	1	7511064	1277	6.61	2.18	12	0.04	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221108	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
134	20231108	120441	57	100.00	KONEX			N	N	N	N		N	17000	-50	5	-0.29	48517160	2854	5384.91	16900	17050	16900	19600	14500	17050	16999.71	0.00	0	0	17490	17270	16930	16710	16370	17100	16540	38	2550	500	11590	10	1	7511064	1277	6.61	2.18	12	0.04	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221108	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
135	20231108	110438	57	100.00	KONEX			N	N	N	N		N	17000	-50	5	-0.29	30225160	1778	3354.72	16900	17050	16900	19600	14500	17050	16999.53	0.00	0	0	17490	17270	16930	16710	16370	17100	16540	38	2550	500	11590	10	1	7511064	1277	6.61	2.18	12	0.02	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221108	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
136	20231108	100439	57	100.00	KONEX			N	N	N	N		N	17050	0	3	0.00	0	0	0.00	0	0	0	19600	14500	17050	0.00	0.00	0	0	17490	17270	16930	16710	16370	17100	16540	38	2550	500	11590	10	1	7511064	1281	6.63	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.05	13300	20230309	28.20	17770	-4.05	20230418	13300	28.20	20230309	17770	-4.05	20230418	12150	40.33	20221108	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
137	20231108	090438	57	100.00	KONEX			N	N	N	N		N	17050	0	3	0.00	0	0	0.00	0	0	0	19600	14500	17050	0.00	0.00	0	0	17490	17270	16930	16710	16370	17100	16540	38	2550	500	11590	10	1	7511064	1281	6.63	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.05	13300	20230309	28.20	17770	-4.05	20230418	13300	28.20	20230309	17770	-4.05	20230418	12150	40.33	20221108	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
138	20231107	160440	57	100.00	KONEX			N	N	N	N		N	17050	60	2	0.35	880800	53	0.16	17150	17150	16590	19530	14450	16990	16618.87	0.00	0	0	17396	17192	16996	16792	16596	17095	16695	38	2540	500	11550	10	1	7511064	1281	6.63	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.05	13300	20230309	28.20	17770	-4.05	20230418	13300	28.20	20230309	17770	-4.05	20230418	12150	40.33	20221107	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
139	20231107	150439	57	100.00	KONEX			N	N	N	N		N	17050	60	2	0.35	880800	53	0.16	17150	17150	16590	19530	14450	16990	16618.87	0.00	0	0	17396	17192	16996	16792	16596	17095	16695	38	2540	500	11550	10	1	7511064	1281	6.63	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.05	13300	20230309	28.20	17770	-4.05	20230418	13300	28.20	20230309	17770	-4.05	20230418	12150	40.33	20221107	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
140	20231107	140442	57	100.00	KONEX			N	N	N	N		N	17050	60	2	0.35	880800	53	0.16	17150	17150	16590	19530	14450	16990	16618.87	0.00	0	0	17396	17192	16996	16792	16596	17095	16695	38	2540	500	11550	10	1	7511064	1281	6.63	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.05	13300	20230309	28.20	17770	-4.05	20230418	13300	28.20	20230309	17770	-4.05	20230418	12150	40.33	20221107	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
141	20231107	130440	57	100.00	KONEX			N	N	N	N		N	17050	60	2	0.35	880800	53	0.16	17150	17150	16590	19530	14450	16990	16618.87	0.00	0	0	17396	17192	16996	16792	16596	17095	16695	38	2540	500	11550	10	1	7511064	1281	6.63	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.05	13300	20230309	28.20	17770	-4.05	20230418	13300	28.20	20230309	17770	-4.05	20230418	12150	40.33	20221107	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
142	20231107	120437	57	100.00	KONEX			N	N	N	N		N	17050	60	2	0.35	880800	53	0.16	17150	17150	16590	19530	14450	16990	16618.87	0.00	0	0	17396	17192	16996	16792	16596	17095	16695	38	2540	500	11550	10	1	7511064	1281	6.63	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.05	13300	20230309	28.20	17770	-4.05	20230418	13300	28.20	20230309	17770	-4.05	20230418	12150	40.33	20221107	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
143	20231107	110438	57	100.00	KONEX			N	N	N	N		N	17090	100	2	0.59	34240	2	0.01	17150	17150	17090	19530	14450	16990	17120.00	0.00	0	0	17396	17192	16996	16792	16596	17095	16695	38	2540	500	11550	10	1	7511064	1284	6.64	2.19	12	0.00	2573.00	7807.00	17770	20230418	-3.83	13300	20230309	28.50	17770	-3.83	20230418	13300	28.50	20230309	17770	-3.83	20230418	12150	40.66	20221107	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
144	20231107	100443	57	100.00	KONEX			N	N	N	N		N	17150	160	2	0.94	17150	1	0.00	17150	17150	17150	19530	14450	16990	17150.00	0.00	0	0	17396	17192	16996	16792	16596	17095	16695	38	2540	500	11550	10	1	7511064	1288	6.67	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.49	13300	20230309	28.95	17770	-3.49	20230418	13300	28.95	20230309	17770	-3.49	20230418	12150	41.15	20221107	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
145	20231107	090432	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	0	0	0.00	0	0	0	19530	14450	16990	0.00	0.00	0	0	17396	17192	16996	16792	16596	17095	16695	38	2540	500	11550	10	1	7511064	1276	6.60	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221107	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
146	20231106	160428	57	100.00	KONEX			N	N	N	N		N	16990	-30	5	-0.18	555617550	32854	286.26	17200	17200	16800	19570	14470	17020	16911.72	0.00	0	0	17406	17212	17056	16862	16706	17310	16960	38	2550	500	11570	10	1	7511064	1276	6.60	2.18	12	0.44	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221107	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
147	20231106	150432	57	100.00	KONEX			N	N	N	N		N	16800	-220	5	-1.29	555447650	32844	286.17	17200	17200	16800	19570	14470	17020	16911.69	0.00	0	0	17406	17212	17056	16862	16706	17310	16960	38	2550	500	11570	10	1	7511064	1262	6.53	2.15	12	0.44	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221107	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
148	20231106	140428	57	100.00	KONEX			N	N	N	N		N	16800	-220	5	-1.29	496647650	29344	255.68	17200	17200	16800	19570	14470	17020	16925.02	0.00	0	0	17406	17212	17056	16862	16706	17310	16960	38	2550	500	11570	10	1	7511064	1262	6.53	2.15	12	0.39	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221107	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
149	20231106	130435	57	100.00	KONEX			N	N	N	N		N	16800	-220	5	-1.29	429427060	25343	220.82	17200	17200	16800	19570	14470	17020	16944.60	0.00	0	0	17406	17212	17056	16862	16706	17310	16960	38	2550	500	11570	10	1	7511064	1262	6.53	2.15	12	0.34	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221107	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
150	20231106	120431	57	100.00	KONEX			N	N	N	N		N	16800	-220	5	-1.29	429427060	25343	220.82	17200	17200	16800	19570	14470	17020	16944.60	0.00	0	0	17406	17212	17056	16862	16706	17310	16960	38	2550	500	11570	10	1	7511064	1262	6.53	2.15	12	0.34	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221107	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
151	20231106	110432	57	100.00	KONEX			N	N	N	N		N	16980	-40	5	-0.24	242521770	14283	124.45	17200	17200	16900	19570	14470	17020	16979.75	0.00	0	0	17406	17212	17056	16862	16706	17310	16960	38	2550	500	11570	10	1	7511064	1275	6.60	2.17	12	0.19	2573.00	7807.00	17770	20230418	-4.45	13300	20230309	27.67	17770	-4.45	20230418	13300	27.67	20230309	17770	-4.45	20230418	12150	39.75	20221107	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
152	20231106	100411	57	100.00	KONEX			N	N	N	N		N	16900	-120	5	-0.71	1081500	63	0.55	17200	17200	16900	19570	14470	17020	17166.67	0.00	0	0	17406	17212	17056	16862	16706	17310	16960	38	2550	500	11570	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221107	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
153	20231106	090432	57	100.00	KONEX			N	N	N	N		N	17020	0	3	0.00	0	0	0.00	0	0	0	19570	14470	17020	0.00	0.00	0	0	17406	17212	17056	16862	16706	17310	16960	38	2550	500	11570	10	1	7511064	1278	6.61	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.22	13300	20230309	27.97	17770	-4.22	20230418	13300	27.97	20230309	17770	-4.22	20230418	12150	40.08	20221107	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
154	20231103	160426	57	100.00	KONEX			N	N	N	N		N	17020	180	2	1.07	195096680	11477	85.10	16990	17250	16900	19360	14320	16840	16998.93	0.00	0	0	17013	16926	16763	16676	16513	16965	16715	38	2520	500	11450	10	1	7511064	1278	6.61	2.18	12	0.15	2573.00	7807.00	17770	20230418	-4.22	13300	20230309	27.97	17770	-4.22	20230418	13300	27.97	20230309	17770	-4.22	20230418	12150	40.08	20221103	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
155	20231103	150426	57	100.00	KONEX			N	N	N	N		N	17060	220	2	1.31	161056680	9477	70.27	16990	17250	16900	19360	14320	16840	16994.48	0.00	0	0	17013	16926	16763	16676	16513	16965	16715	38	2520	500	11450	10	1	7511064	1281	6.63	2.19	12	0.13	2573.00	7807.00	17770	20230418	-4.00	13300	20230309	28.27	17770	-4.00	20230418	13300	28.27	20230309	17770	-4.00	20230418	12150	40.41	20221103	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
156	20231103	140426	57	100.00	KONEX			N	N	N	N		N	17000	160	2	0.95	161039620	9476	70.26	16990	17250	16900	19360	14320	16840	16994.47	0.00	0	0	17013	16926	16763	16676	16513	16965	16715	38	2520	500	11450	10	1	7511064	1277	6.61	2.18	12	0.13	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221103	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
157	20231103	130426	57	100.00	KONEX			N	N	N	N		N	17000	160	2	0.95	124302820	7315	54.24	16990	17250	16900	19360	14320	16840	16992.87	0.00	0	0	17013	16926	16763	16676	16513	16965	16715	38	2520	500	11450	10	1	7511064	1277	6.61	2.18	12	0.10	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221103	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
158	20231103	120424	57	100.00	KONEX			N	N	N	N		N	16900	60	2	0.36	111475720	6560	48.64	16990	17250	16900	19360	14320	16840	16993.25	0.00	0	0	17013	16926	16763	16676	16513	16965	16715	38	2520	500	11450	10	1	7511064	1269	6.57	2.16	12	0.09	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221103	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
159	20231103	110428	57	100.00	KONEX			N	N	N	N		N	17000	160	2	0.95	95690220	5629	41.74	16990	17250	16990	19360	14320	16840	16999.51	0.00	0	0	17013	16926	16763	16676	16513	16965	16715	38	2520	500	11450	10	1	7511064	1277	6.61	2.18	12	0.07	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221103	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
160	20231103	100422	57	100.00	KONEX			N	N	N	N		N	17020	180	2	1.07	77108770	4536	33.63	16990	17250	16990	19360	14320	16840	16999.29	0.00	0	0	17013	16926	16763	16676	16513	16965	16715	38	2520	500	11450	10	1	7511064	1278	6.61	2.18	12	0.06	2573.00	7807.00	17770	20230418	-4.22	13300	20230309	27.97	17770	-4.22	20230418	13300	27.97	20230309	17770	-4.22	20230418	12150	40.08	20221103	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
161	20231103	090421	57	100.00	KONEX			N	N	N	N		N	16840	0	3	0.00	0	0	0.00	0	0	0	19360	14320	16840	0.00	0.00	0	0	17013	16926	16763	16676	16513	16965	16715	38	2520	500	11450	10	1	7511064	1265	6.54	2.16	12	0.00	2573.00	7807.00	17770	20230418	-5.23	13300	20230309	26.62	17770	-5.23	20230418	13300	26.62	20230309	17770	-5.23	20230418	12150	38.60	20221103	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
162	20231102	160422	57	100.00	KONEX			N	N	N	N		N	16840	0	3	0.00	226495490	13487	178.21	16840	16850	16600	19360	14320	16840	16793.62	0.00	0	0	17080	16960	16730	16610	16380	17020	16670	38	2520	500	11450	10	1	7511064	1265	6.54	2.16	12	0.18	2573.00	7807.00	17770	20230418	-5.23	13300	20230309	26.62	17770	-5.23	20230418	13300	26.62	20230309	17770	-5.23	20230418	12150	38.60	20221102	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
163	20231102	150427	57	100.00	KONEX			N	N	N	N		N	16840	0	3	0.00	226495490	13487	178.21	16840	16850	16600	19360	14320	16840	16793.62	0.00	0	0	17080	16960	16730	16610	16380	17020	16670	38	2520	500	11450	10	1	7511064	1265	6.54	2.16	12	0.18	2573.00	7807.00	17770	20230418	-5.23	13300	20230309	26.62	17770	-5.23	20230418	13300	26.62	20230309	17770	-5.23	20230418	12150	38.60	20221102	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
164	20231102	140419	57	100.00	KONEX			N	N	N	N		N	16840	0	3	0.00	201277290	11986	158.38	16840	16850	16600	19360	14320	16840	16792.70	0.00	0	0	17080	16960	16730	16610	16380	17020	16670	38	2520	500	11450	10	1	7511064	1265	6.54	2.16	12	0.16	2573.00	7807.00	17770	20230418	-5.23	13300	20230309	26.62	17770	-5.23	20230418	13300	26.62	20230309	17770	-5.23	20230418	12150	38.60	20221102	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
165	20231102	130423	57	100.00	KONEX			N	N	N	N		N	16800	-40	5	-0.24	171033250	10186	134.59	16840	16850	16600	19360	14320	16840	16791.01	0.00	0	0	17080	16960	16730	16610	16380	17020	16670	38	2520	500	11450	10	1	7511064	1262	6.53	2.15	12	0.14	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221102	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
166	20231102	120420	57	100.00	KONEX			N	N	N	N		N	16800	-40	5	-0.24	171033250	10186	134.59	16840	16850	16600	19360	14320	16840	16791.01	0.00	0	0	17080	16960	16730	16610	16380	17020	16670	38	2520	500	11450	10	1	7511064	1262	6.53	2.15	12	0.14	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221102	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
167	20231102	110421	57	100.00	KONEX			N	N	N	N		N	16800	-40	5	-0.24	154332450	9185	121.37	16840	16850	16700	19360	14320	16840	16802.66	0.00	0	0	17080	16960	16730	16610	16380	17020	16670	38	2520	500	11450	10	1	7511064	1262	6.53	2.15	12	0.12	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221102	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
168	20231102	100421	57	100.00	KONEX			N	N	N	N		N	16800	-40	5	-0.24	134608450	8010	105.84	16840	16850	16800	19360	14320	16840	16805.05	0.00	0	0	17080	16960	16730	16610	16380	17020	16670	38	2520	500	11450	10	1	7511064	1262	6.53	2.15	12	0.11	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221102	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
169	20231102	090425	57	100.00	KONEX			N	N	N	N		N	16840	0	3	0.00	0	0	0.00	0	0	0	19360	14320	16840	0.00	0.00	0	0	17080	16960	16730	16610	16380	17020	16670	38	2520	500	11450	10	1	7511064	1265	6.54	2.16	12	0.00	2573.00	7807.00	17770	20230418	-5.23	13300	20230309	26.62	17770	-5.23	20230418	13300	26.62	20230309	17770	-5.23	20230418	12150	38.60	20221102	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
170	20231101	160421	57	100.00	KONEX			N	N	N	N		N	16840	640	2	3.95	126946800	7568	687.38	16500	16850	16500	18630	13770	16200	16774.15	0.00	0	0	16526	16362	16136	15972	15746	16395	16005	38	2430	500	11010	10	1	7511064	1265	6.54	2.16	12	0.10	2573.00	7807.00	17770	20230418	-5.23	13300	20230309	26.62	17770	-5.23	20230418	13300	26.62	20230309	17770	-5.23	20230418	12150	38.60	20221101	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
171	20231101	150419	57	100.00	KONEX			N	N	N	N		N	16840	640	2	3.95	126946800	7568	687.38	16500	16850	16500	18630	13770	16200	16774.15	0.00	0	0	16526	16362	16136	15972	15746	16395	16005	38	2430	500	11010	10	1	7511064	1265	6.54	2.16	12	0.10	2573.00	7807.00	17770	20230418	-5.23	13300	20230309	26.62	17770	-5.23	20230418	13300	26.62	20230309	17770	-5.23	20230418	12150	38.60	20221101	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
172	20231101	140416	57	100.00	KONEX			N	N	N	N		N	16820	620	2	3.83	118080490	7041	639.51	16500	16820	16500	18630	13770	16200	16770.41	0.00	0	0	16526	16362	16136	15972	15746	16395	16005	38	2430	500	11010	10	1	7511064	1263	6.54	2.15	12	0.09	2573.00	7807.00	17770	20230418	-5.35	13300	20230309	26.47	17770	-5.35	20230418	13300	26.47	20230309	17770	-5.35	20230418	12150	38.44	20221101	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
173	20231101	130419	57	100.00	KONEX			N	N	N	N		N	16790	590	2	3.64	65643810	3919	355.95	16500	16800	16500	18630	13770	16200	16750.14	0.00	0	0	16526	16362	16136	15972	15746	16395	16005	38	2430	500	11010	10	1	7511064	1261	6.53	2.15	12	0.05	2573.00	7807.00	17770	20230418	-5.51	13300	20230309	26.24	17770	-5.51	20230418	13300	26.24	20230309	17770	-5.51	20230418	12150	38.19	20221101	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
174	20231101	120427	57	100.00	KONEX			N	N	N	N		N	16800	600	2	3.70	54575400	3260	296.09	16500	16800	16500	18630	13770	16200	16740.92	0.00	0	0	16526	16362	16136	15972	15746	16395	16005	38	2430	500	11010	10	1	7511064	1262	6.53	2.15	12	0.04	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221101	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
175	20231101	110430	57	100.00	KONEX			N	N	N	N		N	16800	600	2	3.70	50207400	3000	272.48	16500	16800	16500	18630	13770	16200	16735.80	0.00	0	0	16526	16362	16136	15972	15746	16395	16005	38	2430	500	11010	10	1	7511064	1262	6.53	2.15	12	0.04	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221101	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
176	20231101	100425	57	100.00	KONEX			N	N	N	N		N	16790	590	2	3.64	38450700	2300	208.90	16500	16800	16500	18630	13770	16200	16717.70	0.00	0	0	16526	16362	16136	15972	15746	16395	16005	38	2430	500	11010	10	1	7511064	1261	6.53	2.15	12	0.03	2573.00	7807.00	17770	20230418	-5.51	13300	20230309	26.24	17770	-5.51	20230418	13300	26.24	20230309	17770	-5.51	20230418	12150	38.19	20221101	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
177	20231101	090427	57	100.00	KONEX			N	N	N	N		N	16800	600	2	3.70	11676700	700	63.58	16500	16800	16500	18630	13770	16200	16681.00	0.00	0	0	16526	16362	16136	15972	15746	16395	16005	38	2430	500	11010	10	1	7511064	1262	6.53	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221101	0.00	N	044990	500	37 억		0	N	N	0	N	00	N