KissMeData/288490/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161142	57	100.00	KONEX	N	N	N	N	N	75	2	2	2.74	1351540	18937	14.14	79	79	68	83	63	73	71.37	83	77	71	65	59	75	63	43	10	100	40	1	1	43267005	32	-3.26	-8.33	12	0.04	-23.00	-9.00	138	20230727	-45.65	40	20230104	87.50	138	-45.65	20230727	40	87.50	20230104	138	-45.65	20230727	40	87.50	20230104	N	288490	100	43 억	N	N	N	00	N
3	20231130	151140	57	100.00	KONEX	N	N	N	N	N	75	2	2	2.74	1306490	18323	13.68	79	79	68	83	63	73	71.30	83	77	71	65	59	75	63	43	10	100	40	1	1	43267005	32	-3.26	-8.33	12	0.04	-23.00	-9.00	138	20230727	-45.65	40	20230104	87.50	138	-45.65	20230727	40	87.50	20230104	138	-45.65	20230727	40	87.50	20230104	N	288490	100	43 억	N	N	N	00	N
4	20231130	141138	57	100.00	KONEX	N	N	N	N	N	73	0	3	0.00	616579	8873	6.63	79	79	68	83	63	73	69.49	83	77	71	65	59	75	63	43	10	100	40	1	1	43267005	32	-3.17	-8.11	12	0.02	-23.00	-9.00	138	20230727	-47.10	40	20230104	82.50	138	-47.10	20230727	40	82.50	20230104	138	-47.10	20230727	40	82.50	20230104	N	288490	100	43 억	N	N	N	00	N
5	20231130	131136	57	100.00	KONEX	N	N	N	N	N	73	0	3	0.00	616579	8873	6.63	79	79	68	83	63	73	69.49	83	77	71	65	59	75	63	43	10	100	40	1	1	43267005	32	-3.17	-8.11	12	0.02	-23.00	-9.00	138	20230727	-47.10	40	20230104	82.50	138	-47.10	20230727	40	82.50	20230104	138	-47.10	20230727	40	82.50	20230104	N	288490	100	43 억	N	N	N	00	N
6	20231130	121150	57	100.00	KONEX	N	N	N	N	N	73	0	3	0.00	616579	8873	6.63	79	79	68	83	63	73	69.49	83	77	71	65	59	75	63	43	10	100	40	1	1	43267005	32	-3.17	-8.11	12	0.02	-23.00	-9.00	138	20230727	-47.10	40	20230104	82.50	138	-47.10	20230727	40	82.50	20230104	138	-47.10	20230727	40	82.50	20230104	N	288490	100	43 억	N	N	N	00	N
7	20231130	111145	57	100.00	KONEX	N	N	N	N	N	75	2	2	2.74	58876	782	0.58	79	79	70	83	63	73	75.29	83	77	71	65	59	75	63	43	10	100	40	1	1	43267005	32	-3.26	-8.33	12	0.00	-23.00	-9.00	138	20230727	-45.65	40	20230104	87.50	138	-45.65	20230727	40	87.50	20230104	138	-45.65	20230727	40	87.50	20230104	N	288490	100	43 억	N	N	N	00	N
8	20231130	101137	57	100.00	KONEX	N	N	N	N	N	79	6	2	8.22	23619	301	0.22	79	79	71	83	63	73	78.47	83	77	71	65	59	75	63	43	10	100	40	1	1	43267005	34	-3.43	-8.78	12	0.00	-23.00	-9.00	138	20230727	-42.75	40	20230104	97.50	138	-42.75	20230727	40	97.50	20230104	138	-42.75	20230727	40	97.50	20230104	N	288490	100	43 억	N	N	N	00	N
9	20231130	091137	57	100.00	KONEX	N	N	N	N	N	71	-2	5	-2.74	1499	21	0.02	79	79	71	83	63	73	71.38	83	77	71	65	59	75	63	43	10	100	40	1	1	43267005	31	-3.09	-7.89	12	0.00	-23.00	-9.00	138	20230727	-48.55	40	20230104	77.50	138	-48.55	20230727	40	77.50	20230104	138	-48.55	20230727	40	77.50	20230104	N	288490	100	43 억	N	N	N	00	N
10	20231129	161132	57	100.00	KONEX	N	N	N	N	N	73	0	3	0.00	9189623	133923	274.24	77	77	65	83	63	73	68.62	84	78	74	68	64	76	66	43	10	100	40	1	1	43267005	32	-3.17	-8.11	12	0.31	-23.00	-9.00	138	20230727	-47.10	40	20230104	82.50	138	-47.10	20230727	40	82.50	20230104	138	-47.10	20230727	40	82.50	20230104	N	288490	100	43 억	N	N	N	00	N
11	20231129	151144	57	100.00	KONEX	N	N	N	N	N	73	0	3	0.00	9188747	133911	274.22	77	77	65	83	63	73	68.62	84	78	74	68	64	76	66	43	10	100	40	1	1	43267005	32	-3.17	-8.11	12	0.31	-23.00	-9.00	138	20230727	-47.10	40	20230104	82.50	138	-47.10	20230727	40	82.50	20230104	138	-47.10	20230727	40	82.50	20230104	N	288490	100	43 억	N	N	N	00	N
12	20231129	141136	57	100.00	KONEX	N	N	N	N	N	73	0	3	0.00	9050528	131908	270.12	77	77	65	83	63	73	68.61	84	78	74	68	64	76	66	43	10	100	40	1	1	43267005	32	-3.17	-8.11	12	0.30	-23.00	-9.00	138	20230727	-47.10	40	20230104	82.50	138	-47.10	20230727	40	82.50	20230104	138	-47.10	20230727	40	82.50	20230104	N	288490	100	43 억	N	N	N	00	N
13	20231129	131138	57	100.00	KONEX	N	N	N	N	N	68	-5	5	-6.85	8836034	128854	263.86	77	77	65	83	63	73	68.57	84	78	74	68	64	76	66	43	10	100	40	1	1	43267005	29	-2.96	-7.56	12	0.30	-23.00	-9.00	138	20230727	-50.72	40	20230104	70.00	138	-50.72	20230727	40	70.00	20230104	138	-50.72	20230727	40	70.00	20230104	N	288490	100	43 억	N	N	N	00	N
14	20231129	121139	57	100.00	KONEX	N	N	N	N	N	73	0	3	0.00	2018715	28754	58.88	77	77	65	83	63	73	70.21	84	78	74	68	64	76	66	43	10	100	40	1	1	43267005	32	-3.17	-8.11	12	0.07	-23.00	-9.00	138	20230727	-47.10	40	20230104	82.50	138	-47.10	20230727	40	82.50	20230104	138	-47.10	20230727	40	82.50	20230104	N	288490	100	43 억	N	N	N	00	N
15	20231129	111139	57	100.00	KONEX	N	N	N	N	N	72	-1	5	-1.37	2017126	28732	58.84	77	77	65	83	63	73	70.20	84	78	74	68	64	76	66	43	10	100	40	1	1	43267005	31	-3.13	-8.00	12	0.07	-23.00	-9.00	138	20230727	-47.83	40	20230104	80.00	138	-47.83	20230727	40	80.00	20230104	138	-47.83	20230727	40	80.00	20230104	N	288490	100	43 억	N	N	N	00	N
16	20231129	101136	57	100.00	KONEX	N	N	N	N	N	68	-5	5	-6.85	1015216	15005	30.73	77	77	65	83	63	73	67.66	84	78	74	68	64	76	66	43	10	100	40	1	1	43267005	29	-2.96	-7.56	12	0.03	-23.00	-9.00	138	20230727	-50.72	40	20230104	70.00	138	-50.72	20230727	40	70.00	20230104	138	-50.72	20230727	40	70.00	20230104	N	288490	100	43 억	N	N	N	00	N
17	20231129	091131	57	100.00	KONEX	N	N	N	N	N	77	4	2	5.48	2002	26	0.05	77	77	77	83	63	73	77.00	84	78	74	68	64	76	66	43	10	100	40	1	1	43267005	33	-3.35	-8.56	12	0.00	-23.00	-9.00	138	20230727	-44.20	40	20230104	92.50	138	-44.20	20230727	40	92.50	20230104	138	-44.20	20230727	40	92.50	20230104	N	288490	100	43 억	N	N	N	00	N
18	20231128	161132	57	100.00	KONEX	N	N	N	N	N	73	2	2	2.82	3502943	48834	23.73	74	80	70	81	61	71	71.73	83	77	71	65	59	74	62	43	10	100	40	1	1	43267005	32	-3.17	-8.11	12	0.11	-23.00	-9.00	138	20230727	-47.10	40	20230104	82.50	138	-47.10	20230727	40	82.50	20230104	138	-47.10	20230727	40	82.50	20230104	N	288490	100	43 억	N	N	N	00	N
19	20231128	151014	57	100.00	KONEX	N	N	N	N	N	72	1	2	1.41	3480458	48522	23.58	74	80	70	81	61	71	71.73	83	77	71	65	59	74	62	43	10	100	40	1	1	43267005	31	-3.13	-8.00	12	0.11	-23.00	-9.00	138	20230727	-47.83	40	20230104	80.00	138	-47.83	20230727	40	80.00	20230104	138	-47.83	20230727	40	80.00	20230104	N	288490	100	43 억	N	N	N	00	N
20	20231128	141132	57	100.00	KONEX	N	N	N	N	N	73	2	2	2.82	3243642	45233	21.98	74	80	70	81	61	71	71.71	83	77	71	65	59	74	62	43	10	100	40	1	1	43267005	32	-3.17	-8.11	12	0.10	-23.00	-9.00	138	20230727	-47.10	40	20230104	82.50	138	-47.10	20230727	40	82.50	20230104	138	-47.10	20230727	40	82.50	20230104	N	288490	100	43 억	N	N	N	00	N
21	20231128	131124	57	100.00	KONEX	N	N	N	N	N	73	2	2	2.82	1428512	20023	9.73	74	80	70	81	61	71	71.34	83	77	71	65	59	74	62	43	10	100	40	1	1	43267005	32	-3.17	-8.11	12	0.05	-23.00	-9.00	138	20230727	-47.10	40	20230104	82.50	138	-47.10	20230727	40	82.50	20230104	138	-47.10	20230727	40	82.50	20230104	N	288490	100	43 억	N	N	N	00	N
22	20231128	121131	57	100.00	KONEX	N	N	N	N	N	71	0	3	0.00	935642	13034	6.33	74	80	71	81	61	71	71.78	83	77	71	65	59	74	62	43	10	100	40	1	1	43267005	31	-3.09	-7.89	12	0.03	-23.00	-9.00	138	20230727	-48.55	40	20230104	77.50	138	-48.55	20230727	40	77.50	20230104	138	-48.55	20230727	40	77.50	20230104	N	288490	100	43 억	N	N	N	00	N
23	20231128	111131	57	100.00	KONEX	N	N	N	N	N	73	2	2	2.82	880300	12256	5.96	74	80	71	81	61	71	71.83	83	77	71	65	59	74	62	43	10	100	40	1	1	43267005	32	-3.17	-8.11	12	0.03	-23.00	-9.00	138	20230727	-47.10	40	20230104	82.50	138	-47.10	20230727	40	82.50	20230104	138	-47.10	20230727	40	82.50	20230104	N	288490	100	43 억	N	N	N	00	N
24	20231128	101126	57	100.00	KONEX	N	N	N	N	N	74	3	2	4.23	450083	6227	3.03	74	80	72	81	61	71	72.28	83	77	71	65	59	74	62	43	10	100	40	1	1	43267005	32	-3.22	-8.22	12	0.01	-23.00	-9.00	138	20230727	-46.38	40	20230104	85.00	138	-46.38	20230727	40	85.00	20230104	138	-46.38	20230727	40	85.00	20230104	N	288490	100	43 억	N	N	N	00	N
25	20231128	091127	57	100.00	KONEX	N	N	N	N	N	78	7	2	9.86	4906	65	0.03	74	80	72	81	61	71	75.48	83	77	71	65	59	74	62	43	10	100	40	1	1	43267005	34	-3.39	-8.67	12	0.00	-23.00	-9.00	138	20230727	-43.48	40	20230104	95.00	138	-43.48	20230727	40	95.00	20230104	138	-43.48	20230727	40	95.00	20230104	N	288490	100	43 억	N	N	N	00	N
26	20231127	161119	57	100.00	KONEX	N	N	N	N	N	71	1	2	1.43	14356561	205809	57.03	77	77	65	80	60	70	69.76	80	75	71	66	62	73	64	43	10	100	40	1	1	43267005	31	-3.09	-7.89	12	0.48	-23.00	-9.00	138	20230727	-48.55	40	20230104	77.50	138	-48.55	20230727	40	77.50	20230104	138	-48.55	20230727	40	77.50	20230104	N	288490	100	43 억	N	N	N	00	N
27	20231127	151131	57	100.00	KONEX	N	N	N	N	N	71	1	2	1.43	14023713	201121	55.73	77	77	65	80	60	70	69.73	80	75	71	66	62	73	64	43	10	100	40	1	1	43267005	31	-3.09	-7.89	12	0.46	-23.00	-9.00	138	20230727	-48.55	40	20230104	77.50	138	-48.55	20230727	40	77.50	20230104	138	-48.55	20230727	40	77.50	20230104	N	288490	100	43 억	N	N	N	00	N
28	20231127	141128	57	100.00	KONEX	N	N	N	N	N	69	-1	5	-1.43	10485229	151240	41.91	77	77	65	80	60	70	69.33	80	75	71	66	62	73	64	43	10	100	40	1	1	43267005	30	-3.00	-7.67	12	0.35	-23.00	-9.00	138	20230727	-50.00	40	20230104	72.50	138	-50.00	20230727	40	72.50	20230104	138	-50.00	20230727	40	72.50	20230104	N	288490	100	43 억	N	N	N	00	N
29	20231127	131130	57	100.00	KONEX	N	N	N	N	N	72	2	2	2.86	9584825	138247	38.31	77	77	65	80	60	70	69.33	80	75	71	66	62	73	64	43	10	100	40	1	1	43267005	31	-3.13	-8.00	12	0.32	-23.00	-9.00	138	20230727	-47.83	40	20230104	80.00	138	-47.83	20230727	40	80.00	20230104	138	-47.83	20230727	40	80.00	20230104	N	288490	100	43 억	N	N	N	00	N
30	20231127	121136	57	100.00	KONEX	N	N	N	N	N	69	-1	5	-1.43	9466373	136563	37.84	77	77	65	80	60	70	69.32	80	75	71	66	62	73	64	43	10	100	40	1	1	43267005	30	-3.00	-7.67	12	0.32	-23.00	-9.00	138	20230727	-50.00	40	20230104	72.50	138	-50.00	20230727	40	72.50	20230104	138	-50.00	20230727	40	72.50	20230104	N	288490	100	43 억	N	N	N	00	N
31	20231127	111117	57	100.00	KONEX	N	N	N	N	N	69	-1	5	-1.43	2075055	29374	8.14	77	77	68	80	60	70	70.64	80	75	71	66	62	73	64	43	10	100	40	1	1	43267005	30	-3.00	-7.67	12	0.07	-23.00	-9.00	138	20230727	-50.00	40	20230104	72.50	138	-50.00	20230727	40	72.50	20230104	138	-50.00	20230727	40	72.50	20230104	N	288490	100	43 억	N	N	N	00	N
32	20231127	101114	57	100.00	KONEX	N	N	N	N	N	74	4	2	5.71	1406447	19546	5.42	77	77	69	80	60	70	71.96	80	75	71	66	62	73	64	43	10	100	40	1	1	43267005	32	-3.22	-8.22	12	0.05	-23.00	-9.00	138	20230727	-46.38	40	20230104	85.00	138	-46.38	20230727	40	85.00	20230104	138	-46.38	20230727	40	85.00	20230104	N	288490	100	43 억	N	N	N	00	N
33	20231127	091119	57	100.00	KONEX	N	N	N	N	N	76	6	2	8.57	494324	6504	1.80	77	77	76	80	60	70	76.00	80	75	71	66	62	73	64	43	10	100	40	1	1	43267005	33	-3.30	-8.44	12	0.02	-23.00	-9.00	138	20230727	-44.93	40	20230104	90.00	138	-44.93	20230727	40	90.00	20230104	138	-44.93	20230727	40	90.00	20230104	N	288490	100	43 억	N	N	N	00	N
34	20231124	161111	57	100.00	KONEX	N	N	N	N	N	70	3	2	4.48	24750857	360862	642.49	76	76	67	77	57	67	68.59	69	67	66	64	63	69	66	43	10	100	40	1	1	43267005	30	-3.04	-7.78	12	0.83	-23.00	-9.00	138	20230727	-49.28	40	20230104	75.00	138	-49.28	20230727	40	75.00	20230104	138	-49.28	20230727	40	75.00	20230104	N	288490	100	43 억	N	N	N	00	N
35	20231124	151120	57	100.00	KONEX	N	N	N	N	N	68	1	2	1.49	24680857	359862	640.71	76	76	67	77	57	67	68.58	69	67	66	64	63	69	66	43	10	100	40	1	1	43267005	29	-2.96	-7.56	12	0.83	-23.00	-9.00	138	20230727	-50.72	40	20230104	70.00	138	-50.72	20230727	40	70.00	20230104	138	-50.72	20230727	40	70.00	20230104	N	288490	100	43 억	N	N	N	00	N
36	20231124	141117	57	100.00	KONEX	N	N	N	N	N	69	2	2	2.99	15186426	222708	396.52	76	76	67	77	57	67	68.19	69	67	66	64	63	69	66	43	10	100	40	1	1	43267005	30	-3.00	-7.67	12	0.51	-23.00	-9.00	138	20230727	-50.00	40	20230104	72.50	138	-50.00	20230727	40	72.50	20230104	138	-50.00	20230727	40	72.50	20230104	N	288490	100	43 억	N	N	N	00	N
37	20231124	131113	57	100.00	KONEX	N	N	N	N	N	70	3	2	4.48	1462226	20908	37.23	76	76	67	77	57	67	69.94	69	67	66	64	63	69	66	43	10	100	40	1	1	43267005	30	-3.04	-7.78	12	0.05	-23.00	-9.00	138	20230727	-49.28	40	20230104	75.00	138	-49.28	20230727	40	75.00	20230104	138	-49.28	20230727	40	75.00	20230104	N	288490	100	43 억	N	N	N	00	N
38	20231124	121121	57	100.00	KONEX	N	N	N	N	N	70	3	2	4.48	1456486	20826	37.08	76	76	67	77	57	67	69.94	69	67	66	64	63	69	66	43	10	100	40	1	1	43267005	30	-3.04	-7.78	12	0.05	-23.00	-9.00	138	20230727	-49.28	40	20230104	75.00	138	-49.28	20230727	40	75.00	20230104	138	-49.28	20230727	40	75.00	20230104	N	288490	100	43 억	N	N	N	00	N
39	20231124	111117	57	100.00	KONEX	N	N	N	N	N	70	3	2	4.48	1456486	20826	37.08	76	76	67	77	57	67	69.94	69	67	66	64	63	69	66	43	10	100	40	1	1	43267005	30	-3.04	-7.78	12	0.05	-23.00	-9.00	138	20230727	-49.28	40	20230104	75.00	138	-49.28	20230727	40	75.00	20230104	138	-49.28	20230727	40	75.00	20230104	N	288490	100	43 억	N	N	N	00	N
40	20231124	101119	57	100.00	KONEX	N	N	N	N	N	70	3	2	4.48	1400946	20014	35.63	76	76	67	77	57	67	70.00	69	67	66	64	63	69	66	43	10	100	40	1	1	43267005	30	-3.04	-7.78	12	0.05	-23.00	-9.00	138	20230727	-49.28	40	20230104	75.00	138	-49.28	20230727	40	75.00	20230104	138	-49.28	20230727	40	75.00	20230104	N	288490	100	43 억	N	N	N	00	N
41	20231124	091112	57	100.00	KONEX	N	N	N	N	N	76	9	2	13.43	76	1	0.00	76	76	76	77	57	67	76.00	69	67	66	64	63	69	66	43	10	100	40	1	1	43267005	33	-3.30	-8.44	12	0.00	-23.00	-9.00	138	20230727	-44.93	40	20230104	90.00	138	-44.93	20230727	40	90.00	20230104	138	-44.93	20230727	40	90.00	20230104	N	288490	100	43 억	N	N	N	00	N
42	20231123	161058	57	100.00	KONEX	N	N	N	N	N	67	2	2	3.08	3747756	56166	15.19	65	68	65	74	56	65	66.73	74	69	61	56	48	71	58	43	9	100	30	1	1	43267005	29	-2.91	-7.44	12	0.13	-23.00	-9.00	138	20230727	-51.45	40	20230104	67.50	138	-51.45	20230727	40	67.50	20230104	138	-51.45	20230727	40	67.50	20230104	N	288490	100	43 억	N	N	N	00	N
43	20231123	151136	57	100.00	KONEX	N	N	N	N	N	67	2	2	3.08	3747756	56166	15.19	65	68	65	74	56	65	66.73	74	69	61	56	48	71	58	43	9	100	30	1	1	43267005	29	-2.91	-7.44	12	0.13	-23.00	-9.00	138	20230727	-51.45	40	20230104	67.50	138	-51.45	20230727	40	67.50	20230104	138	-51.45	20230727	40	67.50	20230104	N	288490	100	43 억	N	N	N	00	N
44	20231123	141137	57	100.00	KONEX	N	N	N	N	N	67	2	2	3.08	3747689	56165	15.19	65	68	65	74	56	65	66.73	74	69	61	56	48	71	58	43	9	100	30	1	1	43267005	29	-2.91	-7.44	12	0.13	-23.00	-9.00	138	20230727	-51.45	40	20230104	67.50	138	-51.45	20230727	40	67.50	20230104	138	-51.45	20230727	40	67.50	20230104	N	288490	100	43 억	N	N	N	00	N
45	20231123	131133	57	100.00	KONEX	N	N	N	N	N	68	3	2	4.62	3739666	56047	15.16	65	68	65	74	56	65	66.72	74	69	61	56	48	71	58	43	9	100	30	1	1	43267005	29	-2.96	-7.56	12	0.13	-23.00	-9.00	138	20230727	-50.72	40	20230104	70.00	138	-50.72	20230727	40	70.00	20230104	138	-50.72	20230727	40	70.00	20230104	N	288490	100	43 억	N	N	N	00	N
46	20231123	121115	57	100.00	KONEX	N	N	N	N	N	66	1	2	1.54	371199	5701	1.54	65	67	65	74	56	65	65.11	74	69	61	56	48	71	58	43	9	100	30	1	1	43267005	29	-2.87	-7.33	12	0.01	-23.00	-9.00	138	20230727	-52.17	40	20230104	65.00	138	-52.17	20230727	40	65.00	20230104	138	-52.17	20230727	40	65.00	20230104	N	288490	100	43 억	N	N	N	00	N
47	20231123	111146	57	100.00	KONEX	N	N	N	N	N	65	0	3	0.00	344548	5291	1.43	65	67	65	74	56	65	65.12	74	69	61	56	48	71	58	43	9	100	30	1	1	43267005	28	-2.83	-7.22	12	0.01	-23.00	-9.00	138	20230727	-52.90	40	20230104	62.50	138	-52.90	20230727	40	62.50	20230104	138	-52.90	20230727	40	62.50	20230104	N	288490	100	43 억	N	N	N	00	N
48	20231123	101120	57	100.00	KONEX	N	N	N	N	N	67	2	2	3.08	24421	374	0.10	65	67	65	74	56	65	65.30	74	69	61	56	48	71	58	43	9	100	30	1	1	43267005	29	-2.91	-7.44	12	0.00	-23.00	-9.00	138	20230727	-51.45	40	20230104	67.50	138	-51.45	20230727	40	67.50	20230104	138	-51.45	20230727	40	67.50	20230104	N	288490	100	43 억	N	N	N	00	N
49	20231123	091116	57	100.00	KONEX	N	N	N	N	N	65	0	3	0.00	2340	36	0.01	65	65	65	74	56	65	65.00	74	69	61	56	48	71	58	43	9	100	30	1	1	43267005	28	-2.83	-7.22	12	0.00	-23.00	-9.00	138	20230727	-52.90	40	20230104	62.50	138	-52.90	20230727	40	62.50	20230104	138	-52.90	20230727	40	62.50	20230104	N	288490	100	43 억	N	N	N	00	N
50	20231122	161035	57	100.00	KONEX	N	N	N	N	N	65	3	2	4.84	21645576	369734	419.63	65	66	53	71	53	62	58.54	64	62	60	58	56	64	60	43	9	100	30	1	1	43267005	28	-2.83	-7.22	12	0.85	-23.00	-9.00	138	20230727	-52.90	40	20230104	62.50	138	-52.90	20230727	40	62.50	20230104	138	-52.90	20230727	40	62.50	20230104	N	288490	100	43 억	N	N	N	00	N
51	20231122	151057	57	100.00	KONEX	N	N	N	N	N	62	0	3	0.00	20680512	354733	402.61	65	66	53	71	53	62	58.30	64	62	60	58	56	64	60	43	9	100	30	1	1	43267005	27	-2.70	-6.89	12	0.82	-23.00	-9.00	138	20230727	-55.07	40	20230104	55.00	138	-55.07	20230727	40	55.00	20230104	138	-55.07	20230727	40	55.00	20230104	N	288490	100	43 억	N	N	N	00	N
52	20231122	141048	57	100.00	KONEX	N	N	N	N	N	64	2	2	3.23	19536626	336636	382.07	65	66	53	71	53	62	58.03	64	62	60	58	56	64	60	43	9	100	30	1	1	43267005	28	-2.78	-7.11	12	0.78	-23.00	-9.00	138	20230727	-53.62	40	20230104	60.00	138	-53.62	20230727	40	60.00	20230104	138	-53.62	20230727	40	60.00	20230104	N	288490	100	43 억	N	N	N	00	N
53	20231122	131126	57	100.00	KONEX	N	N	N	N	N	58	-4	5	-6.45	15763130	273955	310.93	65	66	53	71	53	62	57.54	64	62	60	58	56	64	60	43	9	100	30	1	1	43267005	25	-2.52	-6.44	12	0.63	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
54	20231122	121131	57	100.00	KONEX	N	N	N	N	N	60	-2	5	-3.23	15762261	273940	310.91	65	66	53	71	53	62	57.54	64	62	60	58	56	64	60	43	9	100	30	1	1	43267005	26	-2.61	-6.67	12	0.63	-23.00	-9.00	138	20230727	-56.52	40	20230104	50.00	138	-56.52	20230727	40	50.00	20230104	138	-56.52	20230727	40	50.00	20230104	N	288490	100	43 억	N	N	N	00	N
55	20231122	111217	57	100.00	KONEX	N	N	N	N	N	62	0	3	0.00	9842637	168450	191.18	65	66	53	71	53	62	58.43	64	62	60	58	56	64	60	43	9	100	30	1	1	43267005	27	-2.70	-6.89	12	0.39	-23.00	-9.00	138	20230727	-55.07	40	20230104	55.00	138	-55.07	20230727	40	55.00	20230104	138	-55.07	20230727	40	55.00	20230104	N	288490	100	43 억	N	N	N	00	N
56	20231122	101141	57	100.00	KONEX	N	N	N	N	N	62	0	3	0.00	948659	15018	17.04	65	66	61	71	53	62	63.17	64	62	60	58	56	64	60	43	9	100	30	1	1	43267005	27	-2.70	-6.89	12	0.03	-23.00	-9.00	138	20230727	-55.07	40	20230104	55.00	138	-55.07	20230727	40	55.00	20230104	138	-55.07	20230727	40	55.00	20230104	N	288490	100	43 억	N	N	N	00	N
57	20231122	091048	57	100.00	KONEX	N	N	N	N	N	61	-1	5	-1.61	762890	12014	13.64	65	66	61	71	53	62	63.50	64	62	60	58	56	64	60	43	9	100	30	1	1	43267005	26	-2.65	-6.78	12	0.03	-23.00	-9.00	138	20230727	-55.80	40	20230104	52.50	138	-55.80	20230727	40	52.50	20230104	138	-55.80	20230727	40	52.50	20230104	N	288490	100	43 억	N	N	N	00	N
58	20231121	161049	54	100.00	KONEX	N	N	N	N	N	62	2	2	3.33	5274437	88109	18.93	61	62	58	69	51	60	59.86	64	62	58	56	52	63	57	43	9	100	30	1	1	43267005	27	-2.70	-6.89	12	0.20	-23.00	-9.00	138	20230727	-55.07	40	20230104	55.00	138	-55.07	20230727	40	55.00	20230104	138	-55.07	20230727	40	55.00	20230104	N	288490	100	43 억	N	N	N	01	N
59	20231121	151053	54	100.00	KONEX	N	N	N	N	N	60	0	3	0.00	4396356	73718	15.84	61	62	58	69	51	60	59.64	64	62	58	56	52	63	57	43	9	100	30	1	1	43267005	26	-2.61	-6.67	12	0.17	-23.00	-9.00	138	20230727	-56.52	40	20230104	50.00	138	-56.52	20230727	40	50.00	20230104	138	-56.52	20230727	40	50.00	20230104	N	288490	100	43 억	N	N	N	01	N
60	20231121	141037	54	100.00	KONEX	N	N	N	N	N	60	0	3	0.00	3283534	54962	11.81	61	62	59	69	51	60	59.74	64	62	58	56	52	63	57	43	9	100	30	1	1	43267005	26	-2.61	-6.67	12	0.13	-23.00	-9.00	138	20230727	-56.52	40	20230104	50.00	138	-56.52	20230727	40	50.00	20230104	138	-56.52	20230727	40	50.00	20230104	N	288490	100	43 억	N	N	N	01	N
61	20231121	131027	54	100.00	KONEX	N	N	N	N	N	59	-1	5	-1.67	3277534	54862	11.79	61	62	59	69	51	60	59.74	64	62	58	56	52	63	57	43	9	100	30	1	1	43267005	26	-2.57	-6.56	12	0.13	-23.00	-9.00	138	20230727	-57.25	40	20230104	47.50	138	-57.25	20230727	40	47.50	20230104	138	-57.25	20230727	40	47.50	20230104	N	288490	100	43 억	N	N	N	01	N
62	20231121	121029	54	100.00	KONEX	N	N	N	N	N	61	1	2	1.67	2714277	45316	9.74	61	62	59	69	51	60	59.90	64	62	58	56	52	63	57	43	9	100	30	1	1	43267005	26	-2.65	-6.78	12	0.10	-23.00	-9.00	138	20230727	-55.80	40	20230104	52.50	138	-55.80	20230727	40	52.50	20230104	138	-55.80	20230727	40	52.50	20230104	N	288490	100	43 억	N	N	N	01	N
63	20231121	111023	54	100.00	KONEX	N	N	N	N	N	61	1	2	1.67	2714277	45316	9.74	61	62	59	69	51	60	59.90	64	62	58	56	52	63	57	43	9	100	30	1	1	43267005	26	-2.65	-6.78	12	0.10	-23.00	-9.00	138	20230727	-55.80	40	20230104	52.50	138	-55.80	20230727	40	52.50	20230104	138	-55.80	20230727	40	52.50	20230104	N	288490	100	43 억	N	N	N	01	N
64	20231121	100958	54	100.00	KONEX	N	N	N	N	N	61	1	2	1.67	2415183	40250	8.65	61	62	60	69	51	60	60.00	64	62	58	56	52	63	57	43	9	100	30	1	1	43267005	26	-2.65	-6.78	12	0.09	-23.00	-9.00	138	20230727	-55.80	40	20230104	52.50	138	-55.80	20230727	40	52.50	20230104	138	-55.80	20230727	40	52.50	20230104	N	288490	100	43 억	N	N	N	01	N
65	20231121	091015	54	100.00	KONEX	N	N	N	N	N	60	0	3	0.00	335906	5598	1.20	61	62	60	69	51	60	60.00	64	62	58	56	52	63	57	43	9	100	30	1	1	43267005	26	-2.61	-6.67	12	0.01	-23.00	-9.00	138	20230727	-56.52	40	20230104	50.00	138	-56.52	20230727	40	50.00	20230104	138	-56.52	20230727	40	50.00	20230104	N	288490	100	43 억	N	N	N	01	N
66	20231120	161019	54	100.00	KONEX	N	N	N	N	N	60	3	2	5.26	26776563	465402	51.91	57	60	54	65	49	57	56.86	60	58	55	53	50	59	54	43	8	100	30	1	1	43267005	26	-2.61	-6.67	12	1.08	-23.00	-9.00	138	20230727	-56.52	40	20230104	50.00	138	-56.52	20230727	40	50.00	20230104	138	-56.52	20230727	40	50.00	20230104	N	288490	100	43 억	N	N	N	01	N
67	20231120	151029	54	100.00	KONEX	N	N	N	N	N	58	1	2	1.75	19487898	343594	38.32	57	60	54	65	49	57	56.72	60	58	55	53	50	59	54	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.79	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	01	N
68	20231120	141029	54	100.00	KONEX	N	N	N	N	N	56	-1	5	-1.75	15555361	274602	30.63	57	60	54	65	49	57	56.65	60	58	55	53	50	59	54	43	8	100	30	1	1	43267005	24	-2.43	-6.22	12	0.63	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	01	N
69	20231120	131022	54	100.00	KONEX	N	N	N	N	N	58	1	2	1.75	15274968	269595	30.07	57	60	54	65	49	57	56.66	60	58	55	53	50	59	54	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.62	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	01	N
70	20231120	121026	54	100.00	KONEX	N	N	N	N	N	58	1	2	1.75	15216968	268595	29.96	57	60	54	65	49	57	56.65	60	58	55	53	50	59	54	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.62	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	01	N
71	20231120	111020	54	100.00	KONEX	N	N	N	N	N	58	1	2	1.75	8458775	147535	16.45	57	60	55	65	49	57	57.33	60	58	55	53	50	59	54	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.34	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	01	N
72	20231120	101018	54	100.00	KONEX	N	N	N	N	N	58	1	2	1.75	8386352	146324	16.32	57	60	55	65	49	57	57.31	60	58	55	53	50	59	54	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.34	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	01	N
73	20231120	091028	54	100.00	KONEX	N	N	N	N	N	59	2	2	3.51	1840097	32027	3.57	57	59	57	65	49	57	57.45	60	58	55	53	50	59	54	43	8	100	30	1	1	43267005	26	-2.57	-6.56	12	0.07	-23.00	-9.00	138	20230727	-57.25	40	20230104	47.50	138	-57.25	20230727	40	47.50	20230104	138	-57.25	20230727	40	47.50	20230104	N	288490	100	43 억	N	N	N	01	N
74	20231117	161049	57	100.00	KONEX	N	N	N	N	N	57	3	2	5.56	48481719	896609	568.82	55	57	52	62	46	54	54.07	60	56	53	49	46	57	50	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	2.07	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
75	20231117	151056	57	100.00	KONEX	N	N	N	N	N	54	0	3	0.00	14433888	268226	170.17	55	55	52	62	46	54	53.81	60	56	53	49	46	57	50	43	8	100	30	1	1	43267005	23	-2.35	-6.00	12	0.62	-23.00	-9.00	138	20230727	-60.87	40	20230104	35.00	138	-60.87	20230727	40	35.00	20230104	138	-60.87	20230727	40	35.00	20230104	N	288490	100	43 억	N	N	N	00	N
76	20231117	141050	57	100.00	KONEX	N	N	N	N	N	54	0	3	0.00	3066510	57719	36.62	55	55	52	62	46	54	53.13	60	56	53	49	46	57	50	43	8	100	30	1	1	43267005	23	-2.35	-6.00	12	0.13	-23.00	-9.00	138	20230727	-60.87	40	20230104	35.00	138	-60.87	20230727	40	35.00	20230104	138	-60.87	20230727	40	35.00	20230104	N	288490	100	43 억	N	N	N	00	N
77	20231117	131048	57	100.00	KONEX	N	N	N	N	N	54	0	3	0.00	3065052	57692	36.60	55	55	52	62	46	54	53.13	60	56	53	49	46	57	50	43	8	100	30	1	1	43267005	23	-2.35	-6.00	12	0.13	-23.00	-9.00	138	20230727	-60.87	40	20230104	35.00	138	-60.87	20230727	40	35.00	20230104	138	-60.87	20230727	40	35.00	20230104	N	288490	100	43 억	N	N	N	00	N
78	20231117	121050	57	100.00	KONEX	N	N	N	N	N	54	0	3	0.00	2850672	53722	34.08	55	55	52	62	46	54	53.06	60	56	53	49	46	57	50	43	8	100	30	1	1	43267005	23	-2.35	-6.00	12	0.12	-23.00	-9.00	138	20230727	-60.87	40	20230104	35.00	138	-60.87	20230727	40	35.00	20230104	138	-60.87	20230727	40	35.00	20230104	N	288490	100	43 억	N	N	N	00	N
79	20231117	111055	57	100.00	KONEX	N	N	N	N	N	54	0	3	0.00	2816981	53109	33.69	55	55	52	62	46	54	53.04	60	56	53	49	46	57	50	43	8	100	30	1	1	43267005	23	-2.35	-6.00	12	0.12	-23.00	-9.00	138	20230727	-60.87	40	20230104	35.00	138	-60.87	20230727	40	35.00	20230104	138	-60.87	20230727	40	35.00	20230104	N	288490	100	43 억	N	N	N	00	N
80	20231117	101053	57	100.00	KONEX	N	N	N	N	N	53	-1	5	-1.85	2757642	52012	33.00	55	55	52	62	46	54	53.02	60	56	53	49	46	57	50	43	8	100	30	1	1	43267005	23	-2.30	-5.89	12	0.12	-23.00	-9.00	138	20230727	-61.59	40	20230104	32.50	138	-61.59	20230727	40	32.50	20230104	138	-61.59	20230727	40	32.50	20230104	N	288490	100	43 억	N	N	N	00	N
81	20231117	091054	57	100.00	KONEX	N	N	N	N	N	54	0	3	0.00	0	0	0.00	0	0	0	62	46	54	0.00	60	56	53	49	46	57	50	43	8	100	30	1	1	43267005	23	-2.35	-6.00	12	0.00	-23.00	-9.00	138	20230727	-60.87	40	20230104	35.00	138	-60.87	20230727	40	35.00	20230104	138	-60.87	20230727	40	35.00	20230104	N	288490	100	43 억	N	N	N	00	N
82	20231116	161050	57	100.00	KONEX	N	N	N	N	N	55	4	2	7.84	8429100	157592	33.43	54	57	50	58	44	51	53.49	61	56	53	48	45	54	46	43	7	100	30	1	1	43267005	24	-2.39	-6.11	12	0.36	-23.00	-9.00	138	20230727	-60.14	40	20230104	37.50	138	-60.14	20230727	40	37.50	20230104	138	-60.14	20230727	40	37.50	20230104	N	288490	100	43 억	N	N	N	00	N
83	20231116	151044	57	100.00	KONEX	N	N	N	N	N	54	3	2	5.88	7484369	139906	29.67	54	57	50	58	44	51	53.50	61	56	53	48	45	54	46	43	7	100	30	1	1	43267005	23	-2.35	-6.00	12	0.32	-23.00	-9.00	138	20230727	-60.87	40	20230104	35.00	138	-60.87	20230727	40	35.00	20230104	138	-60.87	20230727	40	35.00	20230104	N	288490	100	43 억	N	N	N	00	N
84	20231116	141021	57	100.00	KONEX	N	N	N	N	N	54	3	2	5.88	5258315	97905	20.77	54	57	50	58	44	51	53.71	61	56	53	48	45	54	46	43	7	100	30	1	1	43267005	23	-2.35	-6.00	12	0.23	-23.00	-9.00	138	20230727	-60.87	40	20230104	35.00	138	-60.87	20230727	40	35.00	20230104	138	-60.87	20230727	40	35.00	20230104	N	288490	100	43 억	N	N	N	00	N
85	20231116	131044	57	100.00	KONEX	N	N	N	N	N	57	6	2	11.76	1767314	33405	7.09	54	57	50	58	44	51	52.91	61	56	53	48	45	54	46	43	7	100	30	1	1	43267005	25	-2.48	-6.33	12	0.08	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
86	20231116	121045	57	100.00	KONEX	N	N	N	N	N	53	2	2	3.92	526790	10205	2.16	54	54	50	58	44	51	51.62	61	56	53	48	45	54	46	43	7	100	30	1	1	43267005	23	-2.30	-5.89	12	0.02	-23.00	-9.00	138	20230727	-61.59	40	20230104	32.50	138	-61.59	20230727	40	32.50	20230104	138	-61.59	20230727	40	32.50	20230104	N	288490	100	43 억	N	N	N	00	N
87	20231116	111044	57	100.00	KONEX	N	N	N	N	N	51	0	3	0.00	526684	10203	2.16	54	54	50	58	44	51	51.62	61	56	53	48	45	54	46	43	7	100	30	1	1	43267005	22	-2.22	-5.67	12	0.02	-23.00	-9.00	138	20230727	-63.04	40	20230104	27.50	138	-63.04	20230727	40	27.50	20230104	138	-63.04	20230727	40	27.50	20230104	N	288490	100	43 억	N	N	N	00	N
88	20231116	101044	57	100.00	KONEX	N	N	N	N	N	54	3	2	5.88	54	1	0.00	54	54	54	58	44	51	54.00	61	56	53	48	45	54	46	43	7	100	30	1	1	43267005	23	-2.35	-6.00	12	0.00	-23.00	-9.00	138	20230727	-60.87	40	20230104	35.00	138	-60.87	20230727	40	35.00	20230104	138	-60.87	20230727	40	35.00	20230104	N	288490	100	43 억	N	N	N	00	N
89	20231116	091050	57	100.00	KONEX	N	N	N	N	N	51	0	3	0.00	0	0	0.00	0	0	0	58	44	51	0.00	61	56	53	48	45	54	46	43	7	100	30	1	1	43267005	22	-2.22	-5.67	12	0.00	-23.00	-9.00	138	20230727	-63.04	40	20230104	27.50	138	-63.04	20230727	40	27.50	20230104	138	-63.04	20230727	40	27.50	20230104	N	288490	100	43 억	N	N	N	00	N
90	20231115	160931	57	100.00	KONEX	N	N	N	N	N	51	-7	5	-12.07	24403422	471464	2256.35	58	58	50	66	50	58	51.76	62	60	57	55	52	61	56	43	8	100	30	1	1	43267005	22	-2.22	-5.67	12	1.09	-23.00	-9.00	138	20230727	-63.04	40	20230104	27.50	138	-63.04	20230727	40	27.50	20230104	138	-63.04	20230727	40	27.50	20230104	N	288490	100	43 억	N	N	N	00	N
91	20231115	151104	57	100.00	KONEX	N	N	N	N	N	51	-7	5	-12.07	22944924	442866	2119.48	58	58	50	66	50	58	51.81	62	60	57	55	52	61	56	43	8	100	30	1	1	43267005	22	-2.22	-5.67	12	1.02	-23.00	-9.00	138	20230727	-63.04	40	20230104	27.50	138	-63.04	20230727	40	27.50	20230104	138	-63.04	20230727	40	27.50	20230104	N	288490	100	43 억	N	N	N	00	N
92	20231115	141100	57	100.00	KONEX	N	N	N	N	N	52	-6	5	-10.34	18283641	351766	1683.49	58	58	50	66	50	58	51.98	62	60	57	55	52	61	56	43	8	100	30	1	1	43267005	22	-2.26	-5.78	12	0.81	-23.00	-9.00	138	20230727	-62.32	40	20230104	30.00	138	-62.32	20230727	40	30.00	20230104	138	-62.32	20230727	40	30.00	20230104	N	288490	100	43 억	N	N	N	00	N
93	20231115	131101	57	100.00	KONEX	N	N	N	N	N	55	-3	5	-5.17	8467001	160180	766.59	58	58	52	66	50	58	52.86	62	60	57	55	52	61	56	43	8	100	30	1	1	43267005	24	-2.39	-6.11	12	0.37	-23.00	-9.00	138	20230727	-60.14	40	20230104	37.50	138	-60.14	20230727	40	37.50	20230104	138	-60.14	20230727	40	37.50	20230104	N	288490	100	43 억	N	N	N	00	N
94	20231115	121102	57	100.00	KONEX	N	N	N	N	N	56	-2	5	-3.45	7136646	135079	646.47	58	58	52	66	50	58	52.83	62	60	57	55	52	61	56	43	8	100	30	1	1	43267005	24	-2.43	-6.22	12	0.31	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	00	N
95	20231115	111115	57	100.00	KONEX	N	N	N	N	N	56	-2	5	-3.45	959223	17646	84.45	58	58	53	66	50	58	54.36	62	60	57	55	52	61	56	43	8	100	30	1	1	43267005	24	-2.43	-6.22	12	0.04	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	00	N
96	20231115	101105	57	100.00	KONEX	N	N	N	N	N	53	-5	5	-8.62	868334	16023	76.68	58	58	53	66	50	58	54.19	62	60	57	55	52	61	56	43	8	100	30	1	1	43267005	23	-2.30	-5.89	12	0.04	-23.00	-9.00	138	20230727	-61.59	40	20230104	32.50	138	-61.59	20230727	40	32.50	20230104	138	-61.59	20230727	40	32.50	20230104	N	288490	100	43 억	N	N	N	00	N
97	20231115	091055	57	100.00	KONEX	N	N	N	N	N	58	0	3	0.00	1334	23	0.11	58	58	58	66	50	58	58.00	62	60	57	55	52	61	56	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.00	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
98	20231114	161039	57	100.00	KONEX	N	N	N	N	N	58	2	2	3.57	1198061	20895	80.79	54	59	54	64	48	56	57.34	58	57	55	54	52	57	54	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.05	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
99	20231114	151046	57	100.00	KONEX	N	N	N	N	N	58	2	2	3.57	1198061	20895	80.79	54	59	54	64	48	56	57.34	58	57	55	54	52	57	54	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.05	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
100	20231114	141043	57	100.00	KONEX	N	N	N	N	N	58	2	2	3.57	720091	12422	48.03	54	59	54	64	48	56	57.97	58	57	55	54	52	57	54	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.03	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
101	20231114	131043	57	100.00	KONEX	N	N	N	N	N	58	2	2	3.57	44275	770	2.98	54	59	54	64	48	56	57.50	58	57	55	54	52	57	54	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.00	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
102	20231114	121047	57	100.00	KONEX	N	N	N	N	N	58	2	2	3.57	44275	770	2.98	54	59	54	64	48	56	57.50	58	57	55	54	52	57	54	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.00	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
103	20231114	111058	57	100.00	KONEX	N	N	N	N	N	56	0	3	0.00	15275	270	1.04	54	59	54	64	48	56	56.57	58	57	55	54	52	57	54	43	8	100	30	1	1	43267005	24	-2.43	-6.22	12	0.00	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	00	N
104	20231114	101045	57	100.00	KONEX	N	N	N	N	N	54	-2	5	-3.57	9652	173	0.67	54	59	54	64	48	56	55.79	58	57	55	54	52	57	54	43	8	100	30	1	1	43267005	23	-2.35	-6.00	12	0.00	-23.00	-9.00	138	20230727	-60.87	40	20230104	35.00	138	-60.87	20230727	40	35.00	20230104	138	-60.87	20230727	40	35.00	20230104	N	288490	100	43 억	N	N	N	00	N
105	20231114	091035	57	100.00	KONEX	N	N	N	N	N	54	-2	5	-3.57	594	11	0.04	54	54	54	64	48	56	54.00	58	57	55	54	52	57	54	43	8	100	30	1	1	43267005	23	-2.35	-6.00	12	0.00	-23.00	-9.00	138	20230727	-60.87	40	20230104	35.00	138	-60.87	20230727	40	35.00	20230104	138	-60.87	20230727	40	35.00	20230104	N	288490	100	43 억	N	N	N	00	N
106	20231113	161026	57	100.00	KONEX	N	N	N	N	N	56	0	3	0.00	1405635	25864	178.79	56	56	53	64	48	56	54.14	60	57	55	52	50	57	52	43	8	100	30	1	1	43267005	24	-2.43	-6.22	12	0.06	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	00	N
107	20231113	151021	57	100.00	KONEX	N	N	N	N	N	56	0	3	0.00	1187235	21964	151.83	56	56	53	64	48	56	54.05	60	57	55	52	50	57	52	43	8	100	30	1	1	43267005	24	-2.43	-6.22	12	0.05	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	00	N
108	20231113	141022	57	100.00	KONEX	N	N	N	N	N	56	0	3	0.00	716623	13249	91.59	56	56	53	64	48	56	54.09	60	57	55	52	50	57	52	43	8	100	30	1	1	43267005	24	-2.43	-6.22	12	0.03	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	00	N
109	20231113	131019	57	100.00	KONEX	N	N	N	N	N	54	-2	5	-3.57	716567	13248	91.58	56	56	53	64	48	56	54.09	60	57	55	52	50	57	52	43	8	100	30	1	1	43267005	23	-2.35	-6.00	12	0.03	-23.00	-9.00	138	20230727	-60.87	40	20230104	35.00	138	-60.87	20230727	40	35.00	20230104	138	-60.87	20230727	40	35.00	20230104	N	288490	100	43 억	N	N	N	00	N
110	20231113	121023	57	100.00	KONEX	N	N	N	N	N	54	-2	5	-3.57	79873	1457	10.07	56	56	54	64	48	56	54.82	60	57	55	52	50	57	52	43	8	100	30	1	1	43267005	23	-2.35	-6.00	12	0.00	-23.00	-9.00	138	20230727	-60.87	40	20230104	35.00	138	-60.87	20230727	40	35.00	20230104	138	-60.87	20230727	40	35.00	20230104	N	288490	100	43 억	N	N	N	00	N
111	20231113	111019	57	100.00	KONEX	N	N	N	N	N	55	-1	5	-1.79	63123	1147	7.93	56	56	55	64	48	56	55.03	60	57	55	52	50	57	52	43	8	100	30	1	1	43267005	24	-2.39	-6.11	12	0.00	-23.00	-9.00	138	20230727	-60.14	40	20230104	37.50	138	-60.14	20230727	40	37.50	20230104	138	-60.14	20230727	40	37.50	20230104	N	288490	100	43 억	N	N	N	00	N
112	20231113	101016	57	100.00	KONEX	N	N	N	N	N	55	-1	5	-1.79	7573	137	0.95	56	56	55	64	48	56	55.28	60	57	55	52	50	57	52	43	8	100	30	1	1	43267005	24	-2.39	-6.11	12	0.00	-23.00	-9.00	138	20230727	-60.14	40	20230104	37.50	138	-60.14	20230727	40	37.50	20230104	138	-60.14	20230727	40	37.50	20230104	N	288490	100	43 억	N	N	N	00	N
113	20231113	091024	57	100.00	KONEX	N	N	N	N	N	56	0	3	0.00	0	0	0.00	0	0	0	64	48	56	0.00	60	57	55	52	50	57	52	43	8	100	30	1	1	43267005	24	-2.43	-6.22	12	0.00	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	00	N
114	20231110	161037	57	100.00	KONEX	N	N	N	N	N	56	-1	5	-1.75	788621	14466	776.49	58	58	53	65	49	57	54.52	59	58	56	55	53	58	55	43	8	100	30	1	1	43267005	24	-2.43	-6.22	12	0.03	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	00	N
115	20231110	151041	57	100.00	KONEX	N	N	N	N	N	56	-1	5	-1.75	788565	14465	776.44	58	58	53	65	49	57	54.52	59	58	56	55	53	58	55	43	8	100	30	1	1	43267005	24	-2.43	-6.22	12	0.03	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	00	N
116	20231110	141027	57	100.00	KONEX	N	N	N	N	N	56	-1	5	-1.75	723537	13277	712.67	58	58	53	65	49	57	54.50	59	58	56	55	53	58	55	43	8	100	30	1	1	43267005	24	-2.43	-6.22	12	0.03	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	00	N
117	20231110	131028	57	100.00	KONEX	N	N	N	N	N	56	-1	5	-1.75	189928	3412	183.15	58	58	54	65	49	57	55.66	59	58	56	55	53	58	55	43	8	100	30	1	1	43267005	24	-2.43	-6.22	12	0.01	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	00	N
118	20231110	121036	57	100.00	KONEX	N	N	N	N	N	57	0	3	0.00	162910	2926	157.06	58	58	55	65	49	57	55.68	59	58	56	55	53	58	55	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.01	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
119	20231110	111017	57	100.00	KONEX	N	N	N	N	N	58	1	2	1.75	58	1	0.05	58	58	58	65	49	57	58.00	59	58	56	55	53	58	55	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.00	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
120	20231110	101028	57	100.00	KONEX	N	N	N	N	N	57	0	3	0.00	0	0	0.00	0	0	0	65	49	57	0.00	59	58	56	55	53	58	55	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.00	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
121	20231110	091011	57	100.00	KONEX	N	N	N	N	N	57	0	3	0.00	0	0	0.00	0	0	0	65	49	57	0.00	59	58	56	55	53	58	55	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.00	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
122	20231109	161004	57	100.00	KONEX	N	N	N	N	N	57	0	3	0.00	104698	1863	2.19	57	57	54	65	49	57	56.20	61	59	56	54	51	57	52	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.00	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
123	20231109	151004	57	100.00	KONEX	N	N	N	N	N	57	0	3	0.00	92728	1653	1.94	57	57	54	65	49	57	56.10	61	59	56	54	51	57	52	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.00	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
124	20231109	141000	57	100.00	KONEX	N	N	N	N	N	57	0	3	0.00	64228	1153	1.35	57	57	54	65	49	57	55.71	61	59	56	54	51	57	52	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.00	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
125	20231109	131002	57	100.00	KONEX	N	N	N	N	N	56	-1	5	-1.75	46263	834	0.98	57	57	54	65	49	57	55.47	61	59	56	54	51	57	52	43	8	100	30	1	1	43267005	24	-2.43	-6.22	12	0.00	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	00	N
126	20231109	121007	57	100.00	KONEX	N	N	N	N	N	56	-1	5	-1.75	37919	685	0.80	57	57	54	65	49	57	55.36	61	59	56	54	51	57	52	43	8	100	30	1	1	43267005	24	-2.43	-6.22	12	0.00	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	00	N
127	20231109	111003	57	100.00	KONEX	N	N	N	N	N	56	-1	5	-1.75	37809	683	0.80	57	57	54	65	49	57	55.36	61	59	56	54	51	57	52	43	8	100	30	1	1	43267005	24	-2.43	-6.22	12	0.00	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	00	N
128	20231109	100957	57	100.00	KONEX	N	N	N	N	N	57	0	3	0.00	3192	56	0.07	57	57	57	65	49	57	57.00	61	59	56	54	51	57	52	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.00	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
129	20231109	091005	57	100.00	KONEX	N	N	N	N	N	57	0	3	0.00	0	0	0.00	0	0	0	65	49	57	0.00	61	59	56	54	51	57	52	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.00	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
130	20231108	160956	57	100.00	KONEX	N	N	N	N	N	57	-2	5	-3.39	4611473	85150	15.29	58	58	53	67	51	59	54.16	74	66	60	52	46	63	49	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.20	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
131	20231108	151001	57	100.00	KONEX	N	N	N	N	N	57	-2	5	-3.39	4611473	85150	15.29	58	58	53	67	51	59	54.16	74	66	60	52	46	63	49	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.20	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
132	20231108	140955	57	100.00	KONEX	N	N	N	N	N	56	-3	5	-5.08	4610744	85137	15.29	58	58	53	67	51	59	54.16	74	66	60	52	46	63	49	43	8	100	30	1	1	43267005	24	-2.43	-6.22	12	0.20	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	00	N
133	20231108	130952	57	100.00	KONEX	N	N	N	N	N	57	-2	5	-3.39	526383	9387	1.69	58	58	55	67	51	59	56.08	74	66	60	52	46	63	49	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.02	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
134	20231108	120949	57	100.00	KONEX	N	N	N	N	N	57	-2	5	-3.39	244931	4354	0.78	58	58	56	67	51	59	56.25	74	66	60	52	46	63	49	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.01	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
135	20231108	110957	57	100.00	KONEX	N	N	N	N	N	57	-2	5	-3.39	244874	4353	0.78	58	58	56	67	51	59	56.25	74	66	60	52	46	63	49	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.01	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
136	20231108	100955	57	100.00	KONEX	N	N	N	N	N	57	-2	5	-3.39	21605	379	0.07	58	58	57	67	51	59	57.01	74	66	60	52	46	63	49	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.00	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
137	20231108	090952	57	100.00	KONEX	N	N	N	N	N	58	-1	5	-1.69	116	2	0.00	58	58	58	67	51	59	58.00	74	66	60	52	46	63	49	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.00	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
138	20231107	160954	57	100.00	KONEX	N	N	N	N	N	59	-4	5	-6.35	32251304	556868	1894.43	67	68	54	72	54	63	57.92	68	65	62	59	56	67	61	43	9	100	30	1	1	43267005	26	-2.57	-6.56	12	1.29	-23.00	-9.00	138	20230727	-57.25	40	20230104	47.50	138	-57.25	20230727	40	47.50	20230104	138	-57.25	20230727	40	47.50	20230104	N	288490	100	43 억	N	N	N	00	N
139	20231107	150957	57	100.00	KONEX	N	N	N	N	N	59	-4	5	-6.35	31066039	536290	1824.43	67	68	54	72	54	63	57.93	68	65	62	59	56	67	61	43	9	100	30	1	1	43267005	26	-2.57	-6.56	12	1.24	-23.00	-9.00	138	20230727	-57.25	40	20230104	47.50	138	-57.25	20230727	40	47.50	20230104	138	-57.25	20230727	40	47.50	20230104	N	288490	100	43 억	N	N	N	00	N
140	20231107	140957	57	100.00	KONEX	N	N	N	N	N	57	-6	5	-9.52	30647987	528977	1799.55	67	68	54	72	54	63	57.94	68	65	62	59	56	67	61	43	9	100	30	1	1	43267005	25	-2.48	-6.33	12	1.22	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
141	20231107	130959	57	100.00	KONEX	N	N	N	N	N	56	-7	5	-11.11	30459231	525607	1788.08	67	68	54	72	54	63	57.95	68	65	62	59	56	67	61	43	9	100	30	1	1	43267005	24	-2.43	-6.22	12	1.21	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	00	N
142	20231107	120952	57	100.00	KONEX	N	N	N	N	N	63	0	3	0.00	9242206	139975	476.19	67	68	63	72	54	63	66.03	68	65	62	59	56	67	61	43	9	100	30	1	1	43267005	27	-2.74	-7.00	12	0.32	-23.00	-9.00	138	20230727	-54.35	40	20230104	57.50	138	-54.35	20230727	40	57.50	20230104	138	-54.35	20230727	40	57.50	20230104	N	288490	100	43 억	N	N	N	00	N
143	20231107	110952	57	100.00	KONEX	N	N	N	N	N	68	5	2	7.94	9120401	138139	469.94	67	68	65	72	54	63	66.02	68	65	62	59	56	67	61	43	9	100	30	1	1	43267005	29	-2.96	-7.56	12	0.32	-23.00	-9.00	138	20230727	-50.72	40	20230104	70.00	138	-50.72	20230727	40	70.00	20230104	138	-50.72	20230727	40	70.00	20230104	N	288490	100	43 억	N	N	N	00	N
144	20231107	101005	57	100.00	KONEX	N	N	N	N	N	66	3	2	4.76	8427570	127839	434.90	67	67	65	72	54	63	65.92	68	65	62	59	56	67	61	43	9	100	30	1	1	43267005	29	-2.87	-7.33	12	0.30	-23.00	-9.00	138	20230727	-52.17	40	20230104	65.00	138	-52.17	20230727	40	65.00	20230104	138	-52.17	20230727	40	65.00	20230104	N	288490	100	43 억	N	N	N	00	N
145	20231107	090941	57	100.00	KONEX	N	N	N	N	N	67	4	2	6.35	134	2	0.01	67	67	67	72	54	63	67.00	68	65	62	59	56	67	61	43	9	100	30	1	1	43267005	29	-2.91	-7.44	12	0.00	-23.00	-9.00	138	20230727	-51.45	40	20230104	67.50	138	-51.45	20230727	40	67.50	20230104	138	-51.45	20230727	40	67.50	20230104	N	288490	100	43 억	N	N	N	00	N
146	20231106	160931	57	100.00	KONEX	N	N	N	N	N	63	4	2	6.78	1838641	29395	101.50	61	65	59	67	51	59	62.55	63	61	57	55	51	62	56	43	8	100	30	1	1	43267005	27	-2.74	-7.00	12	0.07	-23.00	-9.00	138	20230727	-54.35	40	20230104	57.50	138	-54.35	20230727	40	57.50	20230104	138	-54.35	20230727	40	57.50	20230104	N	288490	100	43 억	N	N	N	00	N
147	20231106	150937	57	100.00	KONEX	N	N	N	N	N	63	4	2	6.78	1838641	29395	101.50	61	65	59	67	51	59	62.55	63	61	57	55	51	62	56	43	8	100	30	1	1	43267005	27	-2.74	-7.00	12	0.07	-23.00	-9.00	138	20230727	-54.35	40	20230104	57.50	138	-54.35	20230727	40	57.50	20230104	138	-54.35	20230727	40	57.50	20230104	N	288490	100	43 억	N	N	N	00	N
148	20231106	140933	57	100.00	KONEX	N	N	N	N	N	64	5	2	8.47	1838454	29392	101.49	61	65	59	67	51	59	62.55	63	61	57	55	51	62	56	43	8	100	30	1	1	43267005	28	-2.78	-7.11	12	0.07	-23.00	-9.00	138	20230727	-53.62	40	20230104	60.00	138	-53.62	20230727	40	60.00	20230104	138	-53.62	20230727	40	60.00	20230104	N	288490	100	43 억	N	N	N	00	N
149	20231106	130941	57	100.00	KONEX	N	N	N	N	N	63	4	2	6.78	1553521	24871	85.88	61	65	59	67	51	59	62.46	63	61	57	55	51	62	56	43	8	100	30	1	1	43267005	27	-2.74	-7.00	12	0.06	-23.00	-9.00	138	20230727	-54.35	40	20230104	57.50	138	-54.35	20230727	40	57.50	20230104	138	-54.35	20230727	40	57.50	20230104	N	288490	100	43 억	N	N	N	00	N
150	20231106	120939	57	100.00	KONEX	N	N	N	N	N	63	4	2	6.78	1423867	22813	78.77	61	65	59	67	51	59	62.41	63	61	57	55	51	62	56	43	8	100	30	1	1	43267005	27	-2.74	-7.00	12	0.05	-23.00	-9.00	138	20230727	-54.35	40	20230104	57.50	138	-54.35	20230727	40	57.50	20230104	138	-54.35	20230727	40	57.50	20230104	N	288490	100	43 억	N	N	N	00	N
151	20231106	110935	57	100.00	KONEX	N	N	N	N	N	64	5	2	8.47	483237	7803	26.94	61	65	59	67	51	59	61.93	63	61	57	55	51	62	56	43	8	100	30	1	1	43267005	28	-2.78	-7.11	12	0.02	-23.00	-9.00	138	20230727	-53.62	40	20230104	60.00	138	-53.62	20230727	40	60.00	20230104	138	-53.62	20230727	40	60.00	20230104	N	288490	100	43 억	N	N	N	00	N
152	20231106	100911	57	100.00	KONEX	N	N	N	N	N	65	6	2	10.17	479343	7738	26.72	61	65	61	67	51	59	61.95	63	61	57	55	51	62	56	43	8	100	30	1	1	43267005	28	-2.83	-7.22	12	0.02	-23.00	-9.00	138	20230727	-52.90	40	20230104	62.50	138	-52.90	20230727	40	62.50	20230104	138	-52.90	20230727	40	62.50	20230104	N	288490	100	43 억	N	N	N	00	N
153	20231106	090936	57	100.00	KONEX	N	N	N	N	N	61	2	2	3.39	61	1	0.00	61	61	61	67	51	59	61.00	63	61	57	55	51	62	56	43	8	100	30	1	1	43267005	26	-2.65	-6.78	12	0.00	-23.00	-9.00	138	20230727	-55.80	40	20230104	52.50	138	-55.80	20230727	40	52.50	20230104	138	-55.80	20230727	40	52.50	20230104	N	288490	100	43 억	N	N	N	00	N
154	20231103	160925	57	100.00	KONEX	N	N	N	N	N	59	0	3	0.00	1693380	28961	361.83	53	59	53	67	51	59	58.47	62	60	58	56	54	59	55	43	8	100	30	1	1	43267005	26	-2.57	-6.56	12	0.07	-23.00	-9.00	138	20230727	-57.25	40	20230104	47.50	138	-57.25	20230727	40	47.50	20230104	138	-57.25	20230727	40	47.50	20230104	N	288490	100	43 억	N	N	N	00	N
155	20231103	150919	57	100.00	KONEX	N	N	N	N	N	58	-1	5	-1.69	242865	4376	54.67	53	59	53	67	51	59	55.50	62	60	58	56	54	59	55	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.01	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
156	20231103	140920	57	100.00	KONEX	N	N	N	N	N	57	-2	5	-3.39	242807	4375	54.66	53	59	53	67	51	59	55.50	62	60	58	56	54	59	55	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.01	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
157	20231103	130920	57	100.00	KONEX	N	N	N	N	N	58	-1	5	-1.69	144073	2643	33.02	53	59	53	67	51	59	54.51	62	60	58	56	54	59	55	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.01	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
158	20231103	120918	57	100.00	KONEX	N	N	N	N	N	58	-1	5	-1.69	144073	2643	33.02	53	59	53	67	51	59	54.51	62	60	58	56	54	59	55	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.01	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
159	20231103	110927	57	100.00	KONEX	N	N	N	N	N	57	-2	5	-3.39	82711	1523	19.03	53	59	53	67	51	59	54.31	62	60	58	56	54	59	55	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.00	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
160	20231103	100908	57	100.00	KONEX	N	N	N	N	N	58	-1	5	-1.69	66943	1247	15.58	53	59	53	67	51	59	53.68	62	60	58	56	54	59	55	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.00	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
161	20231103	090914	57	100.00	KONEX	N	N	N	N	N	59	0	3	0.00	53059	1001	12.51	53	59	53	67	51	59	53.01	62	60	58	56	54	59	55	43	8	100	30	1	1	43267005	26	-2.57	-6.56	12	0.00	-23.00	-9.00	138	20230727	-57.25	40	20230104	47.50	138	-57.25	20230727	40	47.50	20230104	138	-57.25	20230727	40	47.50	20230104	N	288490	100	43 억	N	N	N	00	N
162	20231102	160914	57	100.00	KONEX	N	N	N	N	N	59	1	2	1.72	464194	8004	74.85	60	60	56	66	50	58	58.00	68	63	58	53	48	60	50	43	8	100	30	1	1	43267005	26	-2.57	-6.56	12	0.02	-23.00	-9.00	138	20230727	-57.25	40	20230104	47.50	138	-57.25	20230727	40	47.50	20230104	138	-57.25	20230727	40	47.50	20230104	N	288490	100	43 억	N	N	N	00	N
163	20231102	150924	57	100.00	KONEX	N	N	N	N	N	58	0	3	0.00	432342	7455	69.72	60	60	56	66	50	58	57.99	68	63	58	53	48	60	50	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.02	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
164	20231102	140910	57	100.00	KONEX	N	N	N	N	N	56	-2	5	-3.45	432284	7454	69.71	60	60	56	66	50	58	57.99	68	63	58	53	48	60	50	43	8	100	30	1	1	43267005	24	-2.43	-6.22	12	0.02	-23.00	-9.00	138	20230727	-59.42	40	20230104	40.00	138	-59.42	20230727	40	40.00	20230104	138	-59.42	20230727	40	40.00	20230104	N	288490	100	43 억	N	N	N	00	N
165	20231102	130913	57	100.00	KONEX	N	N	N	N	N	58	0	3	0.00	430044	7414	69.34	60	60	58	66	50	58	58.00	68	63	58	53	48	60	50	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.02	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
166	20231102	120911	57	100.00	KONEX	N	N	N	N	N	58	0	3	0.00	400986	6913	64.65	60	60	58	66	50	58	58.00	68	63	58	53	48	60	50	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.02	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
167	20231102	110908	57	100.00	KONEX	N	N	N	N	N	58	0	3	0.00	400928	6912	64.64	60	60	58	66	50	58	58.00	68	63	58	53	48	60	50	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.02	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
168	20231102	100910	57	100.00	KONEX	N	N	N	N	N	58	0	3	0.00	400928	6912	64.64	60	60	58	66	50	58	58.00	68	63	58	53	48	60	50	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.02	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
169	20231102	090917	57	100.00	KONEX	N	N	N	N	N	59	1	2	1.72	1830	31	0.29	60	60	59	66	50	58	59.03	68	63	58	53	48	60	50	43	8	100	30	1	1	43267005	26	-2.57	-6.56	12	0.00	-23.00	-9.00	138	20230727	-57.25	40	20230104	47.50	138	-57.25	20230727	40	47.50	20230104	138	-57.25	20230727	40	47.50	20230104	N	288490	100	43 억	N	N	N	00	N
170	20231101	160907	57	100.00	KONEX	N	N	N	N	N	58	1	2	1.75	600062	10693	62.94	63	63	53	65	49	57	56.12	65	61	58	54	51	59	52	43	8	100	30	1	1	43267005	25	-2.52	-6.44	12	0.02	-23.00	-9.00	138	20230727	-57.97	40	20230104	45.00	138	-57.97	20230727	40	45.00	20230104	138	-57.97	20230727	40	45.00	20230104	N	288490	100	43 억	N	N	N	00	N
171	20231101	150909	57	100.00	KONEX	N	N	N	N	N	57	0	3	0.00	246025	4482	26.38	63	63	53	65	49	57	54.89	65	61	58	54	51	59	52	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.01	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N
172	20231101	140900	57	100.00	KONEX	N	N	N	N	N	59	2	2	3.51	177592	3283	19.32	63	63	53	65	49	57	54.09	65	61	58	54	51	59	52	43	8	100	30	1	1	43267005	26	-2.57	-6.56	12	0.01	-23.00	-9.00	138	20230727	-57.25	40	20230104	47.50	138	-57.25	20230727	40	47.50	20230104	138	-57.25	20230727	40	47.50	20230104	N	288490	100	43 억	N	N	N	00	N
173	20231101	130907	57	100.00	KONEX	N	N	N	N	N	62	5	2	8.77	175997	3256	19.16	63	63	53	65	49	57	54.05	65	61	58	54	51	59	52	43	8	100	30	1	1	43267005	27	-2.70	-6.89	12	0.01	-23.00	-9.00	138	20230727	-55.07	40	20230104	55.00	138	-55.07	20230727	40	55.00	20230104	138	-55.07	20230727	40	55.00	20230104	N	288490	100	43 억	N	N	N	00	N
174	20231101	120928	57	100.00	KONEX	N	N	N	N	N	62	5	2	8.77	175997	3256	19.16	63	63	53	65	49	57	54.05	65	61	58	54	51	59	52	43	8	100	30	1	1	43267005	27	-2.70	-6.89	12	0.01	-23.00	-9.00	138	20230727	-55.07	40	20230104	55.00	138	-55.07	20230727	40	55.00	20230104	138	-55.07	20230727	40	55.00	20230104	N	288490	100	43 억	N	N	N	00	N
175	20231101	110936	57	100.00	KONEX	N	N	N	N	N	62	5	2	8.77	174835	3235	19.04	63	63	53	65	49	57	54.04	65	61	58	54	51	59	52	43	8	100	30	1	1	43267005	27	-2.70	-6.89	12	0.01	-23.00	-9.00	138	20230727	-55.07	40	20230104	55.00	138	-55.07	20230727	40	55.00	20230104	138	-55.07	20230727	40	55.00	20230104	N	288490	100	43 억	N	N	N	00	N
176	20231101	100921	57	100.00	KONEX	N	N	N	N	N	63	6	2	10.53	63	1	0.01	63	63	63	65	49	57	63.00	65	61	58	54	51	59	52	43	8	100	30	1	1	43267005	27	-2.74	-7.00	12	0.00	-23.00	-9.00	138	20230727	-54.35	40	20230104	57.50	138	-54.35	20230727	40	57.50	20230104	138	-54.35	20230727	40	57.50	20230104	N	288490	100	43 억	N	N	N	00	N
177	20231101	090923	57	100.00	KONEX	N	N	N	N	N	57	0	3	0.00	0	0	0.00	0	0	0	65	49	57	0.00	65	61	58	54	51	59	52	43	8	100	30	1	1	43267005	25	-2.48	-6.33	12	0.00	-23.00	-9.00	138	20230727	-58.70	40	20230104	42.50	138	-58.70	20230727	40	42.50	20230104	138	-58.70	20230727	40	42.50	20230104	N	288490	100	43 억	N	N	N	00	N

61 KiB Raw Blame History

61 KiB

Raw Blame History