KissMeData/216400/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	161025	57	100.00	KONEX			N	N	N	N		N	9050	50	2	0.56	2964070	328	26.80	9000	9200	9000	10350	7650	9000	9036.80	0.00	0	0	9586	9292	8896	8602	8206	9095	8405	39	1350	500	5940	10	1	7711315	698	-33.90	2.50	12	0.00	-267.00	3627.00	11990	20230706	-24.52	6100	20230314	48.36	11990	-24.52	20230706	6100	48.36	20230314	11990	-24.52	20230706	6100	48.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
3	20231130	151025	57	100.00	KONEX			N	N	N	N		N	9050	50	2	0.56	2964070	328	26.80	9000	9200	9000	10350	7650	9000	9036.80	0.00	0	0	9586	9292	8896	8602	8206	9095	8405	39	1350	500	5940	10	1	7711315	698	-33.90	2.50	12	0.00	-267.00	3627.00	11990	20230706	-24.52	6100	20230314	48.36	11990	-24.52	20230706	6100	48.36	20230314	11990	-24.52	20230706	6100	48.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
4	20231130	141021	57	100.00	KONEX			N	N	N	N		N	9050	50	2	0.56	2964070	328	26.80	9000	9200	9000	10350	7650	9000	9036.80	0.00	0	0	9586	9292	8896	8602	8206	9095	8405	39	1350	500	5940	10	1	7711315	698	-33.90	2.50	12	0.00	-267.00	3627.00	11990	20230706	-24.52	6100	20230314	48.36	11990	-24.52	20230706	6100	48.36	20230314	11990	-24.52	20230706	6100	48.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
5	20231130	131020	57	100.00	KONEX			N	N	N	N		N	9100	100	2	1.11	2955020	327	26.72	9000	9200	9000	10350	7650	9000	9036.76	0.00	0	0	9586	9292	8896	8602	8206	9095	8405	39	1350	500	5940	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
6	20231130	121033	57	100.00	KONEX			N	N	N	N		N	9100	100	2	1.11	2018620	223	18.22	9000	9200	9000	10350	7650	9000	9052.11	0.00	0	0	9586	9292	8896	8602	8206	9095	8405	39	1350	500	5940	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
7	20231130	111028	57	100.00	KONEX			N	N	N	N		N	9100	100	2	1.11	2018620	223	18.22	9000	9200	9000	10350	7650	9000	9052.11	0.00	0	0	9586	9292	8896	8602	8206	9095	8405	39	1350	500	5940	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
8	20231130	101021	57	100.00	KONEX			N	N	N	N		N	9100	100	2	1.11	1200500	133	10.87	9000	9200	9000	10350	7650	9000	9026.32	0.00	0	0	9586	9292	8896	8602	8206	9095	8405	39	1350	500	5940	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
9	20231130	091021	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9586	9292	8896	8602	8206	9095	8405	39	1350	500	5940	10	1	7711315	694	-33.71	2.48	12	0.00	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	11990	-24.94	20230706	6100	47.54	20230314	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
10	20231129	161017	57	100.00	KONEX			N	N	N	N		N	9000	-90	5	-0.99	10748520	1224	86.20	9190	9190	8500	10450	7730	9090	8781.47	0.00	0	0	9623	9356	9133	8866	8643	9245	8755	39	1360	500	5990	10	1	7711315	694	-33.71	2.48	12	0.02	-267.00	3627.00	11990	20230706	-24.94	6100	20230314	47.54	11990	-24.94	20230706	6100	47.54	20230314	11990	-24.94	20230706	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
11	20231129	151027	57	100.00	KONEX			N	N	N	N		N	8800	-290	5	-3.19	10694520	1218	85.77	9190	9190	8500	10450	7730	9090	8780.39	0.00	0	0	9623	9356	9133	8866	8643	9245	8755	39	1360	500	5990	10	1	7711315	679	-32.96	2.43	12	0.02	-267.00	3627.00	11990	20230706	-26.61	6100	20230314	44.26	11990	-26.61	20230706	6100	44.26	20230314	11990	-26.61	20230706	6100	44.26	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
12	20231129	141020	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	10685720	1217	85.70	9190	9190	8500	10450	7730	9090	8780.38	0.00	0	0	9623	9356	9133	8866	8643	9245	8755	39	1360	500	5990	10	1	7711315	701	-34.04	2.51	12	0.02	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
13	20231129	131019	57	100.00	KONEX			N	N	N	N		N	8930	-160	5	-1.76	6480820	743	52.32	9190	9190	8500	10450	7730	9090	8722.50	0.00	0	0	9623	9356	9133	8866	8643	9245	8755	39	1360	500	5990	10	1	7711315	689	-33.45	2.46	12	0.01	-267.00	3627.00	11990	20230706	-25.52	6100	20230314	46.39	11990	-25.52	20230706	6100	46.39	20230314	11990	-25.52	20230706	6100	46.39	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
14	20231129	121023	57	100.00	KONEX			N	N	N	N		N	9080	-10	5	-0.11	2593200	290	20.42	9190	9190	8900	10450	7730	9090	8942.07	0.00	0	0	9623	9356	9133	8866	8643	9245	8755	39	1360	500	5990	10	1	7711315	700	-34.01	2.50	12	0.00	-267.00	3627.00	11990	20230706	-24.27	6100	20230314	48.85	11990	-24.27	20230706	6100	48.85	20230314	11990	-24.27	20230706	6100	48.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
15	20231129	111022	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	163720	18	1.27	9190	9190	9090	10450	7730	9090	9095.56	0.00	0	0	9623	9356	9133	8866	8643	9245	8755	39	1360	500	5990	10	1	7711315	701	-34.04	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
16	20231129	101019	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	163720	18	1.27	9190	9190	9090	10450	7730	9090	9095.56	0.00	0	0	9623	9356	9133	8866	8643	9245	8755	39	1360	500	5990	10	1	7711315	701	-34.04	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
17	20231129	091015	57	100.00	KONEX			N	N	N	N		N	9190	100	2	1.10	9190	1	0.07	9190	9190	9190	10450	7730	9090	9190.00	0.00	0	0	9623	9356	9133	8866	8643	9245	8755	39	1360	500	5990	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
18	20231128	161016	57	100.00	KONEX			N	N	N	N		N	9090	-80	5	-0.87	12806580	1420	346.34	9400	9400	8910	10540	7800	9170	9018.72	0.00	0	0	9543	9356	9203	9016	8863	9280	8940	39	1370	500	6050	10	1	7711315	701	-34.04	2.51	12	0.02	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
19	20231128	150909	57	100.00	KONEX			N	N	N	N		N	9040	-130	5	-1.42	9305000	1030	251.22	9400	9400	9000	10540	7800	9170	9033.98	0.00	0	0	9543	9356	9203	9016	8863	9280	8940	39	1370	500	6050	10	1	7711315	697	-33.86	2.49	12	0.01	-267.00	3627.00	11990	20230706	-24.60	6100	20230314	48.20	11990	-24.60	20230706	6100	48.20	20230314	11990	-24.60	20230706	6100	48.20	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
20	20231128	141016	57	100.00	KONEX			N	N	N	N		N	9040	-130	5	-1.42	8375880	927	226.10	9400	9400	9000	10540	7800	9170	9035.47	0.00	0	0	9543	9356	9203	9016	8863	9280	8940	39	1370	500	6050	10	1	7711315	697	-33.86	2.49	12	0.01	-267.00	3627.00	11990	20230706	-24.60	6100	20230314	48.20	11990	-24.60	20230706	6100	48.20	20230314	11990	-24.60	20230706	6100	48.20	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
21	20231128	131008	57	100.00	KONEX			N	N	N	N		N	9090	-80	5	-0.87	6472840	716	174.63	9400	9400	9000	10540	7800	9170	9040.28	0.00	0	0	9543	9356	9203	9016	8863	9280	8940	39	1370	500	6050	10	1	7711315	701	-34.04	2.51	12	0.01	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
22	20231128	121015	57	100.00	KONEX			N	N	N	N		N	9100	-70	5	-0.76	3733570	413	100.73	9400	9400	9000	10540	7800	9170	9040.12	0.00	0	0	9543	9356	9203	9016	8863	9280	8940	39	1370	500	6050	10	1	7711315	702	-34.08	2.51	12	0.01	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
23	20231128	111015	57	100.00	KONEX			N	N	N	N		N	9100	-70	5	-0.76	3733570	413	100.73	9400	9400	9000	10540	7800	9170	9040.12	0.00	0	0	9543	9356	9203	9016	8863	9280	8940	39	1370	500	6050	10	1	7711315	702	-34.08	2.51	12	0.01	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
24	20231128	101010	57	100.00	KONEX			N	N	N	N		N	9100	-70	5	-0.76	3733570	413	100.73	9400	9400	9000	10540	7800	9170	9040.12	0.00	0	0	9543	9356	9203	9016	8863	9280	8940	39	1370	500	6050	10	1	7711315	702	-34.08	2.51	12	0.01	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
25	20231128	091012	57	100.00	KONEX			N	N	N	N		N	9400	230	2	2.51	9400	1	0.24	9400	9400	9400	10540	7800	9170	9400.00	0.00	0	0	9543	9356	9203	9016	8863	9280	8940	39	1370	500	6050	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
26	20231127	161005	57	100.00	KONEX			N	N	N	N		N	9170	-210	5	-2.24	3714260	410	6833.33	9390	9390	9050	10780	7980	9380	9059.17	0.00	0	0	9413	9396	9383	9366	9353	9390	9360	39	1400	500	6190	10	1	7711315	707	-34.34	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	11990	-23.52	20230706	6100	50.33	20230314	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
27	20231127	151014	57	100.00	KONEX			N	N	N	N		N	9200	-180	5	-1.92	3668410	405	6750.00	9390	9390	9050	10780	7980	9380	9057.80	0.00	0	0	9413	9396	9383	9366	9353	9390	9360	39	1400	500	6190	10	1	7711315	709	-34.46	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
28	20231127	141013	57	100.00	KONEX			N	N	N	N		N	9200	-180	5	-1.92	3668410	405	6750.00	9390	9390	9050	10780	7980	9380	9057.80	0.00	0	0	9413	9396	9383	9366	9353	9390	9360	39	1400	500	6190	10	1	7711315	709	-34.46	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
29	20231127	131015	57	100.00	KONEX			N	N	N	N		N	9330	-50	5	-0.53	3649910	403	6716.67	9390	9390	9050	10780	7980	9380	9056.85	0.00	0	0	9413	9396	9383	9366	9353	9390	9360	39	1400	500	6190	10	1	7711315	719	-34.94	2.57	12	0.01	-267.00	3627.00	11990	20230706	-22.19	6100	20230314	52.95	11990	-22.19	20230706	6100	52.95	20230314	11990	-22.19	20230706	6100	52.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
30	20231127	121020	57	100.00	KONEX			N	N	N	N		N	9370	-10	5	-0.11	2735110	302	5033.33	9390	9390	9050	10780	7980	9380	9056.66	0.00	0	0	9413	9396	9383	9366	9353	9390	9360	39	1400	500	6190	10	1	7711315	723	-35.09	2.58	12	0.00	-267.00	3627.00	11990	20230706	-21.85	6100	20230314	53.61	11990	-21.85	20230706	6100	53.61	20230314	11990	-21.85	20230706	6100	53.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
31	20231127	111002	57	100.00	KONEX			N	N	N	N		N	9370	-10	5	-0.11	2735110	302	5033.33	9390	9390	9050	10780	7980	9380	9056.66	0.00	0	0	9413	9396	9383	9366	9353	9390	9360	39	1400	500	6190	10	1	7711315	723	-35.09	2.58	12	0.00	-267.00	3627.00	11990	20230706	-21.85	6100	20230314	53.61	11990	-21.85	20230706	6100	53.61	20230314	11990	-21.85	20230706	6100	53.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
32	20231127	101001	57	100.00	KONEX			N	N	N	N		N	9370	-10	5	-0.11	2735110	302	5033.33	9390	9390	9050	10780	7980	9380	9056.66	0.00	0	0	9413	9396	9383	9366	9353	9390	9360	39	1400	500	6190	10	1	7711315	723	-35.09	2.58	12	0.00	-267.00	3627.00	11990	20230706	-21.85	6100	20230314	53.61	11990	-21.85	20230706	6100	53.61	20230314	11990	-21.85	20230706	6100	53.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
33	20231127	091004	57	100.00	KONEX			N	N	N	N		N	9390	10	2	0.11	9390	1	16.67	9390	9390	9390	10780	7980	9380	9390.00	0.00	0	0	9413	9396	9383	9366	9353	9390	9360	39	1400	500	6190	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
34	20231124	160956	57	100.00	KONEX			N	N	N	N		N	9380	0	3	0.00	56300	6	3.68	9400	9400	9370	10780	7980	9380	9383.33	0.00	0	0	9513	9446	9323	9256	9133	9385	9195	39	1400	500	6190	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
35	20231124	151006	57	100.00	KONEX			N	N	N	N		N	9390	10	2	0.11	46920	5	3.07	9400	9400	9370	10780	7980	9380	9384.00	0.00	0	0	9513	9446	9323	9256	9133	9385	9195	39	1400	500	6190	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
36	20231124	141004	57	100.00	KONEX			N	N	N	N		N	9390	10	2	0.11	46920	5	3.07	9400	9400	9370	10780	7980	9380	9384.00	0.00	0	0	9513	9446	9323	9256	9133	9385	9195	39	1400	500	6190	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
37	20231124	131000	57	100.00	KONEX			N	N	N	N		N	9390	10	2	0.11	37530	4	2.45	9400	9400	9370	10780	7980	9380	9382.50	0.00	0	0	9513	9446	9323	9256	9133	9385	9195	39	1400	500	6190	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
38	20231124	121008	57	100.00	KONEX			N	N	N	N		N	9390	10	2	0.11	37530	4	2.45	9400	9400	9370	10780	7980	9380	9382.50	0.00	0	0	9513	9446	9323	9256	9133	9385	9195	39	1400	500	6190	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
39	20231124	111003	57	100.00	KONEX			N	N	N	N		N	9390	10	2	0.11	37530	4	2.45	9400	9400	9370	10780	7980	9380	9382.50	0.00	0	0	9513	9446	9323	9256	9133	9385	9195	39	1400	500	6190	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
40	20231124	101004	57	100.00	KONEX			N	N	N	N		N	9400	20	2	0.21	9400	1	0.61	9400	9400	9400	10780	7980	9380	9400.00	0.00	0	0	9513	9446	9323	9256	9133	9385	9195	39	1400	500	6190	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
41	20231124	090959	57	100.00	KONEX			N	N	N	N		N	9400	20	2	0.21	9400	1	0.61	9400	9400	9400	10780	7980	9380	9400.00	0.00	0	0	9513	9446	9323	9256	9133	9385	9195	39	1400	500	6190	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
42	20231123	160948	57	100.00	KONEX			N	N	N	N		N	9380	40	2	0.43	1500160	163	106.54	9390	9390	9200	10740	7940	9340	9203.44	0.00	0	0	9546	9442	9296	9192	9046	9370	9120	39	1400	500	6160	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
43	20231123	151021	57	100.00	KONEX			N	N	N	N		N	9380	40	2	0.43	1500160	163	106.54	9390	9390	9200	10740	7940	9340	9203.44	0.00	0	0	9546	9442	9296	9192	9046	9370	9120	39	1400	500	6160	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
44	20231123	141020	57	100.00	KONEX			N	N	N	N		N	9380	40	2	0.43	1500160	163	106.54	9390	9390	9200	10740	7940	9340	9203.44	0.00	0	0	9546	9442	9296	9192	9046	9370	9120	39	1400	500	6160	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
45	20231123	131019	57	100.00	KONEX			N	N	N	N		N	9380	40	2	0.43	1500160	163	106.54	9390	9390	9200	10740	7940	9340	9203.44	0.00	0	0	9546	9442	9296	9192	9046	9370	9120	39	1400	500	6160	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
46	20231123	121002	57	100.00	KONEX			N	N	N	N		N	9380	40	2	0.43	1500160	163	106.54	9390	9390	9200	10740	7940	9340	9203.44	0.00	0	0	9546	9442	9296	9192	9046	9370	9120	39	1400	500	6160	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
47	20231123	111029	57	100.00	KONEX			N	N	N	N		N	9380	40	2	0.43	1500160	163	106.54	9390	9390	9200	10740	7940	9340	9203.44	0.00	0	0	9546	9442	9296	9192	9046	9370	9120	39	1400	500	6160	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
48	20231123	101005	57	100.00	KONEX			N	N	N	N		N	9390	50	2	0.54	938780	102	66.67	9390	9390	9200	10740	7940	9340	9203.73	0.00	0	0	9546	9442	9296	9192	9046	9370	9120	39	1400	500	6160	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
49	20231123	091002	57	100.00	KONEX			N	N	N	N		N	9390	50	2	0.54	9390	1	0.65	9390	9390	9390	10740	7940	9340	9390.00	0.00	0	0	9546	9442	9296	9192	9046	9370	9120	39	1400	500	6160	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
50	20231122	160925	57	100.00	KONEX			N	N	N	N		N	9340	160	2	1.74	1400630	153	17.35	9400	9400	9150	10550	7810	9180	9154.44	0.00	0	0	9560	9370	9200	9010	8840	9285	8925	39	1370	500	6050	10	1	7711315	720	-34.98	2.58	12	0.00	-267.00	3627.00	11990	20230706	-22.10	6100	20230314	53.11	11990	-22.10	20230706	6100	53.11	20230314	11990	-22.10	20230706	6100	53.11	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
51	20231122	150944	57	100.00	KONEX			N	N	N	N		N	9340	160	2	1.74	1400630	153	17.35	9400	9400	9150	10550	7810	9180	9154.44	0.00	0	0	9560	9370	9200	9010	8840	9285	8925	39	1370	500	6050	10	1	7711315	720	-34.98	2.58	12	0.00	-267.00	3627.00	11990	20230706	-22.10	6100	20230314	53.11	11990	-22.10	20230706	6100	53.11	20230314	11990	-22.10	20230706	6100	53.11	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
52	20231122	140935	57	100.00	KONEX			N	N	N	N		N	9390	210	2	2.29	1391290	152	17.23	9400	9400	9150	10550	7810	9180	9153.22	0.00	0	0	9560	9370	9200	9010	8840	9285	8925	39	1370	500	6050	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
53	20231122	131010	57	100.00	KONEX			N	N	N	N		N	9390	210	2	2.29	1391290	152	17.23	9400	9400	9150	10550	7810	9180	9153.22	0.00	0	0	9560	9370	9200	9010	8840	9285	8925	39	1370	500	6050	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
54	20231122	121014	57	100.00	KONEX			N	N	N	N		N	9390	210	2	2.29	1391290	152	17.23	9400	9400	9150	10550	7810	9180	9153.22	0.00	0	0	9560	9370	9200	9010	8840	9285	8925	39	1370	500	6050	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
55	20231122	111059	57	100.00	KONEX			N	N	N	N		N	9390	210	2	2.29	1391290	152	17.23	9400	9400	9150	10550	7810	9180	9153.22	0.00	0	0	9560	9370	9200	9010	8840	9285	8925	39	1370	500	6050	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
56	20231122	101024	57	100.00	KONEX			N	N	N	N		N	9390	210	2	2.29	1391290	152	17.23	9400	9400	9150	10550	7810	9180	9153.22	0.00	0	0	9560	9370	9200	9010	8840	9285	8925	39	1370	500	6050	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
57	20231122	090933	57	100.00	KONEX			N	N	N	N		N	9400	220	2	2.40	9400	1	0.11	9400	9400	9400	10550	7810	9180	9400.00	0.00	0	0	9560	9370	9200	9010	8840	9285	8925	39	1370	500	6050	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
58	20231121	160939	57	100.00	KONEX			N	N	N	N		N	9180	-200	5	-2.13	7991630	882	832.08	9390	9390	9030	10780	7980	9380	9060.80	0.00	0	0	9633	9506	9263	9136	8893	9385	9015	39	1400	500	6190	10	1	7711315	708	-34.38	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	11990	-23.44	20230706	6100	50.49	20230314	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
59	20231121	150941	57	100.00	KONEX			N	N	N	N		N	9180	-200	5	-2.13	7945730	877	827.36	9390	9390	9030	10780	7980	9380	9060.13	0.00	0	0	9633	9506	9263	9136	8893	9385	9015	39	1400	500	6190	10	1	7711315	708	-34.38	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	11990	-23.44	20230706	6100	50.49	20230314	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
60	20231121	140927	57	100.00	KONEX			N	N	N	N		N	9170	-210	5	-2.24	7386250	816	769.81	9390	9390	9030	10780	7980	9380	9051.78	0.00	0	0	9633	9506	9263	9136	8893	9385	9015	39	1400	500	6190	10	1	7711315	707	-34.34	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	11990	-23.52	20230706	6100	50.33	20230314	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
61	20231121	130919	57	100.00	KONEX			N	N	N	N		N	9180	-200	5	-2.13	7294550	806	760.38	9390	9390	9030	10780	7980	9380	9050.31	0.00	0	0	9633	9506	9263	9136	8893	9385	9015	39	1400	500	6190	10	1	7711315	708	-34.38	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	11990	-23.44	20230706	6100	50.49	20230314	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
62	20231121	120921	57	100.00	KONEX			N	N	N	N		N	9370	-10	5	-0.11	7267010	803	757.55	9390	9390	9030	10780	7980	9380	9049.83	0.00	0	0	9633	9506	9263	9136	8893	9385	9015	39	1400	500	6190	10	1	7711315	723	-35.09	2.58	12	0.01	-267.00	3627.00	11990	20230706	-21.85	6100	20230314	53.61	11990	-21.85	20230706	6100	53.61	20230314	11990	-21.85	20230706	6100	53.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
63	20231121	110916	57	100.00	KONEX			N	N	N	N		N	9390	10	2	0.11	9390	1	0.94	9390	9390	9390	10780	7980	9380	9390.00	0.00	0	0	9633	9506	9263	9136	8893	9385	9015	39	1400	500	6190	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
64	20231121	100853	57	100.00	KONEX			N	N	N	N		N	9390	10	2	0.11	9390	1	0.94	9390	9390	9390	10780	7980	9380	9390.00	0.00	0	0	9633	9506	9263	9136	8893	9385	9015	39	1400	500	6190	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
65	20231121	090908	57	100.00	KONEX			N	N	N	N		N	9390	10	2	0.11	9390	1	0.94	9390	9390	9390	10780	7980	9380	9390.00	0.00	0	0	9633	9506	9263	9136	8893	9385	9015	39	1400	500	6190	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
66	20231120	160914	57	100.00	KONEX			N	N	N	N		N	9380	190	2	2.07	965590	106	22.08	9390	9390	9020	10560	7820	9190	9109.34	0.00	0	0	9536	9362	9216	9042	8896	9290	8970	39	1370	500	6060	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
67	20231120	150922	57	100.00	KONEX			N	N	N	N		N	9380	190	2	2.07	965590	106	22.08	9390	9390	9020	10560	7820	9190	9109.34	0.00	0	0	9536	9362	9216	9042	8896	9290	8970	39	1370	500	6060	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
68	20231120	140922	57	100.00	KONEX			N	N	N	N		N	9380	190	2	2.07	965590	106	22.08	9390	9390	9020	10560	7820	9190	9109.34	0.00	0	0	9536	9362	9216	9042	8896	9290	8970	39	1370	500	6060	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
69	20231120	130915	57	100.00	KONEX			N	N	N	N		N	9380	190	2	2.07	965590	106	22.08	9390	9390	9020	10560	7820	9190	9109.34	0.00	0	0	9536	9362	9216	9042	8896	9290	8970	39	1370	500	6060	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
70	20231120	120918	57	100.00	KONEX			N	N	N	N		N	9380	190	2	2.07	965590	106	22.08	9390	9390	9020	10560	7820	9190	9109.34	0.00	0	0	9536	9362	9216	9042	8896	9290	8970	39	1370	500	6060	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
71	20231120	110914	57	100.00	KONEX			N	N	N	N		N	9380	190	2	2.07	965590	106	22.08	9390	9390	9020	10560	7820	9190	9109.34	0.00	0	0	9536	9362	9216	9042	8896	9290	8970	39	1370	500	6060	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
72	20231120	100911	57	100.00	KONEX			N	N	N	N		N	9390	200	2	2.18	956210	105	21.88	9390	9390	9020	10560	7820	9190	9106.76	0.00	0	0	9536	9362	9216	9042	8896	9290	8970	39	1370	500	6060	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
73	20231120	090921	57	100.00	KONEX			N	N	N	N		N	9390	200	2	2.18	9390	1	0.21	9390	9390	9390	10560	7820	9190	9390.00	0.00	0	0	9536	9362	9216	9042	8896	9290	8970	39	1370	500	6060	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
74	20231117	160939	57	100.00	KONEX			N	N	N	N		N	9190	-10	5	-0.11	4386230	480	88.24	9390	9390	9070	10580	7820	9200	9137.98	0.00	0	0	9506	9352	9226	9072	8946	9290	9010	39	1380	500	6070	10	1	7711315	709	-34.42	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
75	20231117	150945	57	100.00	KONEX			N	N	N	N		N	9190	-10	5	-0.11	3016540	329	60.48	9390	9390	9110	10580	7820	9200	9168.81	0.00	0	0	9506	9352	9226	9072	8946	9290	9010	39	1380	500	6070	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
76	20231117	140939	57	100.00	KONEX			N	N	N	N		N	9190	-10	5	-0.11	615850	67	12.32	9390	9390	9110	10580	7820	9200	9191.79	0.00	0	0	9506	9352	9226	9072	8946	9290	9010	39	1380	500	6070	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
77	20231117	130938	57	100.00	KONEX			N	N	N	N		N	9190	-10	5	-0.11	386100	42	7.72	9390	9390	9110	10580	7820	9200	9192.86	0.00	0	0	9506	9352	9226	9072	8946	9290	9010	39	1380	500	6070	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
78	20231117	120940	57	100.00	KONEX			N	N	N	N		N	9190	-10	5	-0.11	376910	41	7.54	9390	9390	9110	10580	7820	9200	9192.93	0.00	0	0	9506	9352	9226	9072	8946	9290	9010	39	1380	500	6070	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
79	20231117	110944	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	9390	1	0.18	9390	9390	9390	10580	7820	9200	9390.00	0.00	0	0	9506	9352	9226	9072	8946	9290	9010	39	1380	500	6070	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
80	20231117	100941	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	9390	1	0.18	9390	9390	9390	10580	7820	9200	9390.00	0.00	0	0	9506	9352	9226	9072	8946	9290	9010	39	1380	500	6070	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
81	20231117	090942	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	9390	1	0.18	9390	9390	9390	10580	7820	9200	9390.00	0.00	0	0	9506	9352	9226	9072	8946	9290	9010	39	1380	500	6070	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
82	20231116	160940	57	100.00	KONEX			N	N	N	N		N	9180	-40	5	-0.43	4043870	444	58.65	9380	9380	9100	10600	7840	9220	9107.82	0.00	0	0	9560	9390	9230	9060	8900	9475	9145	39	1380	500	6080	10	1	7711315	708	-34.38	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	11990	-23.44	20230706	6100	50.49	20230314	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
83	20231116	150934	57	100.00	KONEX			N	N	N	N		N	9220	0	3	0.00	3924530	431	56.94	9380	9380	9100	10600	7840	9220	9105.64	0.00	0	0	9560	9390	9230	9060	8900	9475	9145	39	1380	500	6080	10	1	7711315	711	-34.53	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.10	6100	20230314	51.15	11990	-23.10	20230706	6100	51.15	20230314	11990	-23.10	20230706	6100	51.15	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
84	20231116	140911	57	100.00	KONEX			N	N	N	N		N	9220	0	3	0.00	3924530	431	56.94	9380	9380	9100	10600	7840	9220	9105.64	0.00	0	0	9560	9390	9230	9060	8900	9475	9145	39	1380	500	6080	10	1	7711315	711	-34.53	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.10	6100	20230314	51.15	11990	-23.10	20230706	6100	51.15	20230314	11990	-23.10	20230706	6100	51.15	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
85	20231116	130934	57	100.00	KONEX			N	N	N	N		N	9230	10	2	0.11	3915310	430	56.80	9380	9380	9100	10600	7840	9220	9105.37	0.00	0	0	9560	9390	9230	9060	8900	9475	9145	39	1380	500	6080	10	1	7711315	712	-34.57	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.02	6100	20230314	51.31	11990	-23.02	20230706	6100	51.31	20230314	11990	-23.02	20230706	6100	51.31	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
86	20231116	120935	57	100.00	KONEX			N	N	N	N		N	9250	30	2	0.33	46430	5	0.66	9380	9380	9250	10600	7840	9220	9286.00	0.00	0	0	9560	9390	9230	9060	8900	9475	9145	39	1380	500	6080	10	1	7711315	713	-34.64	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	11990	-22.85	20230706	6100	51.64	20230314	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
87	20231116	110934	57	100.00	KONEX			N	N	N	N		N	9260	40	2	0.43	37180	4	0.53	9380	9380	9260	10600	7840	9220	9295.00	0.00	0	0	9560	9390	9230	9060	8900	9475	9145	39	1380	500	6080	10	1	7711315	714	-34.68	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.77	6100	20230314	51.80	11990	-22.77	20230706	6100	51.80	20230314	11990	-22.77	20230706	6100	51.80	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
88	20231116	100934	57	100.00	KONEX			N	N	N	N		N	9380	160	2	1.74	9380	1	0.13	9380	9380	9380	10600	7840	9220	9380.00	0.00	0	0	9560	9390	9230	9060	8900	9475	9145	39	1380	500	6080	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
89	20231116	090939	57	100.00	KONEX			N	N	N	N		N	9220	0	3	0.00	0	0	0.00	0	0	0	10600	7840	9220	0.00	0.00	0	0	9560	9390	9230	9060	8900	9475	9145	39	1380	500	6080	10	1	7711315	711	-34.53	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.10	6100	20230314	51.15	11990	-23.10	20230706	6100	51.15	20230314	11990	-23.10	20230706	6100	51.15	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
90	20231115	160829	57	100.00	KONEX			N	N	N	N		N	9220	40	2	0.44	6959170	757	40.72	9200	9400	9070	10550	7810	9180	9193.09	0.00	0	0	9860	9520	9260	8920	8660	9390	8790	39	1370	500	6050	10	1	7711315	711	-34.53	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.10	6100	20230314	51.15	11990	-23.10	20230706	6100	51.15	20230314	11990	-23.10	20230706	6100	51.15	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
91	20231115	150951	57	100.00	KONEX			N	N	N	N		N	9220	40	2	0.44	6959170	757	40.72	9200	9400	9070	10550	7810	9180	9193.09	0.00	0	0	9860	9520	9260	8920	8660	9390	8790	39	1370	500	6050	10	1	7711315	711	-34.53	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.10	6100	20230314	51.15	11990	-23.10	20230706	6100	51.15	20230314	11990	-23.10	20230706	6100	51.15	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
92	20231115	140948	57	100.00	KONEX			N	N	N	N		N	9220	40	2	0.44	6959170	757	40.72	9200	9400	9070	10550	7810	9180	9193.09	0.00	0	0	9860	9520	9260	8920	8660	9390	8790	39	1370	500	6050	10	1	7711315	711	-34.53	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.10	6100	20230314	51.15	11990	-23.10	20230706	6100	51.15	20230314	11990	-23.10	20230706	6100	51.15	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
93	20231115	130948	57	100.00	KONEX			N	N	N	N		N	9240	60	2	0.65	6940880	755	40.61	9200	9400	9100	10550	7810	9180	9193.22	0.00	0	0	9860	9520	9260	8920	8660	9390	8790	39	1370	500	6050	10	1	7711315	713	-34.61	2.55	12	0.01	-267.00	3627.00	11990	20230706	-22.94	6100	20230314	51.48	11990	-22.94	20230706	6100	51.48	20230314	11990	-22.94	20230706	6100	51.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
94	20231115	120951	57	100.00	KONEX			N	N	N	N		N	9240	60	2	0.65	6940880	755	40.61	9200	9400	9100	10550	7810	9180	9193.22	0.00	0	0	9860	9520	9260	8920	8660	9390	8790	39	1370	500	6050	10	1	7711315	713	-34.61	2.55	12	0.01	-267.00	3627.00	11990	20230706	-22.94	6100	20230314	51.48	11990	-22.94	20230706	6100	51.48	20230314	11990	-22.94	20230706	6100	51.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
95	20231115	111001	57	100.00	KONEX			N	N	N	N		N	9280	100	2	1.09	6663680	725	39.00	9200	9400	9100	10550	7810	9180	9191.28	0.00	0	0	9860	9520	9260	8920	8660	9390	8790	39	1370	500	6050	10	1	7711315	716	-34.76	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.60	6100	20230314	52.13	11990	-22.60	20230706	6100	52.13	20230314	11990	-22.60	20230706	6100	52.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
96	20231115	100952	57	100.00	KONEX			N	N	N	N		N	9280	100	2	1.09	6663680	725	39.00	9200	9400	9100	10550	7810	9180	9191.28	0.00	0	0	9860	9520	9260	8920	8660	9390	8790	39	1370	500	6050	10	1	7711315	716	-34.76	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.60	6100	20230314	52.13	11990	-22.60	20230706	6100	52.13	20230314	11990	-22.60	20230706	6100	52.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
97	20231115	090943	57	100.00	KONEX			N	N	N	N		N	9400	220	2	2.40	55400	6	0.32	9200	9400	9200	10550	7810	9180	9233.33	0.00	0	0	9860	9520	9260	8920	8660	9390	8790	39	1370	500	6050	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
98	20231114	160930	57	100.00	KONEX			N	N	N	N		N	9180	-210	5	-2.24	16803020	1859	37180.00	9400	9600	9000	10790	7990	9390	9038.74	0.00	0	0	9650	9520	9270	9140	8890	9395	9015	39	1400	500	6190	10	1	7711315	708	-34.38	2.53	12	0.02	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	11990	-23.44	20230706	6100	50.49	20230314	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
99	20231114	150935	57	100.00	KONEX			N	N	N	N		N	9180	-210	5	-2.24	16747940	1853	37060.00	9400	9600	9000	10790	7990	9390	9038.28	0.00	0	0	9650	9520	9270	9140	8890	9395	9015	39	1400	500	6190	10	1	7711315	708	-34.38	2.53	12	0.02	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	11990	-23.44	20230706	6100	50.49	20230314	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
100	20231114	140933	57	100.00	KONEX			N	N	N	N		N	9020	-370	5	-3.94	15819570	1751	35020.00	9400	9600	9000	10790	7990	9390	9034.59	0.00	0	0	9650	9520	9270	9140	8890	9395	9015	39	1400	500	6190	10	1	7711315	696	-33.78	2.49	12	0.02	-267.00	3627.00	11990	20230706	-24.77	6100	20230314	47.87	11990	-24.77	20230706	6100	47.87	20230314	11990	-24.77	20230706	6100	47.87	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
101	20231114	130934	57	100.00	KONEX			N	N	N	N		N	9190	-200	5	-2.13	12181980	1348	26960.00	9400	9600	9000	10790	7990	9390	9037.08	0.00	0	0	9650	9520	9270	9140	8890	9395	9015	39	1400	500	6190	10	1	7711315	709	-34.42	2.53	12	0.02	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
102	20231114	120936	57	100.00	KONEX			N	N	N	N		N	9190	-200	5	-2.13	11988990	1327	26540.00	9400	9600	9000	10790	7990	9390	9034.66	0.00	0	0	9650	9520	9270	9140	8890	9395	9015	39	1400	500	6190	10	1	7711315	709	-34.42	2.53	12	0.02	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
103	20231114	110946	57	100.00	KONEX			N	N	N	N		N	9190	-200	5	-2.13	10116090	1122	22440.00	9400	9600	9000	10790	7990	9390	9016.12	0.00	0	0	9650	9520	9270	9140	8890	9395	9015	39	1400	500	6190	10	1	7711315	709	-34.42	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
104	20231114	100935	57	100.00	KONEX			N	N	N	N		N	9380	-10	5	-0.11	10024190	1112	22240.00	9400	9600	9000	10790	7990	9390	9014.56	0.00	0	0	9650	9520	9270	9140	8890	9395	9015	39	1400	500	6190	10	1	7711315	723	-35.13	2.59	12	0.01	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
105	20231114	090926	57	100.00	KONEX			N	N	N	N		N	9600	210	2	2.24	56600	6	120.00	9400	9600	9400	10790	7990	9390	9433.33	0.00	0	0	9650	9520	9270	9140	8890	9395	9015	39	1400	500	6190	10	1	7711315	740	-35.96	2.65	12	0.00	-267.00	3627.00	11990	20230706	-19.93	6100	20230314	57.38	11990	-19.93	20230706	6100	57.38	20230314	11990	-19.93	20230706	6100	57.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
106	20231113	160918	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	46600	5	5.49	9400	9400	9020	10580	7820	9200	9320.00	0.00	0	0	9473	9336	9263	9126	9053	9305	9095	39	1380	500	6070	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
107	20231113	150914	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	46600	5	5.49	9400	9400	9020	10580	7820	9200	9320.00	0.00	0	0	9473	9336	9263	9126	9053	9305	9095	39	1380	500	6070	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
108	20231113	140915	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	46600	5	5.49	9400	9400	9020	10580	7820	9200	9320.00	0.00	0	0	9473	9336	9263	9126	9053	9305	9095	39	1380	500	6070	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
109	20231113	130912	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	46600	5	5.49	9400	9400	9020	10580	7820	9200	9320.00	0.00	0	0	9473	9336	9263	9126	9053	9305	9095	39	1380	500	6070	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
110	20231113	120915	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	46600	5	5.49	9400	9400	9020	10580	7820	9200	9320.00	0.00	0	0	9473	9336	9263	9126	9053	9305	9095	39	1380	500	6070	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
111	20231113	110912	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	46600	5	5.49	9400	9400	9020	10580	7820	9200	9320.00	0.00	0	0	9473	9336	9263	9126	9053	9305	9095	39	1380	500	6070	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
112	20231113	100909	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	37210	4	4.40	9400	9400	9020	10580	7820	9200	9302.50	0.00	0	0	9473	9336	9263	9126	9053	9305	9095	39	1380	500	6070	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
113	20231113	090917	57	100.00	KONEX			N	N	N	N		N	9400	200	2	2.17	18800	2	2.20	9400	9400	9400	10580	7820	9200	9400.00	0.00	0	0	9473	9336	9263	9126	9053	9305	9095	39	1380	500	6070	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
114	20231110	160929	57	100.00	KONEX			N	N	N	N		N	9200	-150	5	-1.60	840150	91	4.79	9200	9400	9190	10750	7950	9350	9232.42	0.00	0	0	9623	9486	9243	9106	8863	9555	9175	39	1400	500	6170	10	1	7711315	709	-34.46	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
115	20231110	150931	57	100.00	KONEX			N	N	N	N		N	9200	-150	5	-1.60	748150	81	4.27	9200	9400	9190	10750	7950	9350	9236.42	0.00	0	0	9623	9486	9243	9106	8863	9555	9175	39	1400	500	6170	10	1	7711315	709	-34.46	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
116	20231110	140920	57	100.00	KONEX			N	N	N	N		N	9190	-160	5	-1.71	288450	31	1.63	9200	9400	9190	10750	7950	9350	9304.84	0.00	0	0	9623	9486	9243	9106	8863	9555	9175	39	1400	500	6170	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
117	20231110	130921	57	100.00	KONEX			N	N	N	N		N	9200	-150	5	-1.60	279260	30	1.58	9200	9400	9200	10750	7950	9350	9308.67	0.00	0	0	9623	9486	9243	9106	8863	9555	9175	39	1400	500	6170	10	1	7711315	709	-34.46	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
118	20231110	120926	57	100.00	KONEX			N	N	N	N		N	9200	-150	5	-1.60	279260	30	1.58	9200	9400	9200	10750	7950	9350	9308.67	0.00	0	0	9623	9486	9243	9106	8863	9555	9175	39	1400	500	6170	10	1	7711315	709	-34.46	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
119	20231110	110910	57	100.00	KONEX			N	N	N	N		N	9360	10	2	0.11	205660	22	1.16	9200	9400	9200	10750	7950	9350	9348.18	0.00	0	0	9623	9486	9243	9106	8863	9555	9175	39	1400	500	6170	10	1	7711315	722	-35.06	2.58	12	0.00	-267.00	3627.00	11990	20230706	-21.93	6100	20230314	53.44	11990	-21.93	20230706	6100	53.44	20230314	11990	-21.93	20230706	6100	53.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
120	20231110	100921	57	100.00	KONEX			N	N	N	N		N	9390	40	2	0.43	196300	21	1.11	9200	9400	9200	10750	7950	9350	9347.62	0.00	0	0	9623	9486	9243	9106	8863	9555	9175	39	1400	500	6170	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
121	20231110	090905	57	100.00	KONEX			N	N	N	N		N	9400	50	2	0.53	93000	10	0.53	9200	9400	9200	10750	7950	9350	9300.00	0.00	0	0	9623	9486	9243	9106	8863	9555	9175	39	1400	500	6170	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
122	20231109	160859	57	100.00	KONEX			N	N	N	N		N	9350	-160	5	-1.68	17246770	1899	27128.57	9200	9380	9000	10930	8090	9510	9082.03	0.00	0	0	9703	9606	9503	9406	9303	9655	9455	39	1420	500	6270	10	1	7711315	721	-35.02	2.58	12	0.02	-267.00	3627.00	11990	20230706	-22.02	6100	20230314	53.28	11990	-22.02	20230706	6100	53.28	20230314	11990	-22.02	20230706	6100	53.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
123	20231109	150857	57	100.00	KONEX			N	N	N	N		N	9190	-320	5	-3.36	6963800	767	10957.14	9200	9380	9050	10930	8090	9510	9079.27	0.00	0	0	9703	9606	9503	9406	9303	9655	9455	39	1420	500	6270	10	1	7711315	709	-34.42	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
124	20231109	140855	57	100.00	KONEX			N	N	N	N		N	9320	-190	5	-2.00	6743240	743	10614.29	9200	9380	9050	10930	8090	9510	9075.69	0.00	0	0	9703	9606	9503	9406	9303	9655	9455	39	1420	500	6270	10	1	7711315	719	-34.91	2.57	12	0.01	-267.00	3627.00	11990	20230706	-22.27	6100	20230314	52.79	11990	-22.27	20230706	6100	52.79	20230314	11990	-22.27	20230706	6100	52.79	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
125	20231109	130858	57	100.00	KONEX			N	N	N	N		N	9350	-160	5	-1.68	2204410	242	3457.14	9200	9380	9060	10930	8090	9510	9109.13	0.00	0	0	9703	9606	9503	9406	9303	9655	9455	39	1420	500	6270	10	1	7711315	721	-35.02	2.58	12	0.00	-267.00	3627.00	11990	20230706	-22.02	6100	20230314	53.28	11990	-22.02	20230706	6100	53.28	20230314	11990	-22.02	20230706	6100	53.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
126	20231109	120902	57	100.00	KONEX			N	N	N	N		N	9350	-160	5	-1.68	2204410	242	3457.14	9200	9380	9060	10930	8090	9510	9109.13	0.00	0	0	9703	9606	9503	9406	9303	9655	9455	39	1420	500	6270	10	1	7711315	721	-35.02	2.58	12	0.00	-267.00	3627.00	11990	20230706	-22.02	6100	20230314	53.28	11990	-22.02	20230706	6100	53.28	20230314	11990	-22.02	20230706	6100	53.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
127	20231109	110858	57	100.00	KONEX			N	N	N	N		N	9350	-160	5	-1.68	2195060	241	3442.86	9200	9380	9060	10930	8090	9510	9108.13	0.00	0	0	9703	9606	9503	9406	9303	9655	9455	39	1420	500	6270	10	1	7711315	721	-35.02	2.58	12	0.00	-267.00	3627.00	11990	20230706	-22.02	6100	20230314	53.28	11990	-22.02	20230706	6100	53.28	20230314	11990	-22.02	20230706	6100	53.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
128	20231109	100853	57	100.00	KONEX			N	N	N	N		N	9370	-140	5	-1.47	1914560	211	3014.29	9200	9380	9060	10930	8090	9510	9073.74	0.00	0	0	9703	9606	9503	9406	9303	9655	9455	39	1420	500	6270	10	1	7711315	723	-35.09	2.58	12	0.00	-267.00	3627.00	11990	20230706	-21.85	6100	20230314	53.61	11990	-21.85	20230706	6100	53.61	20230314	11990	-21.85	20230706	6100	53.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
129	20231109	090859	57	100.00	KONEX			N	N	N	N		N	9510	0	3	0.00	0	0	0.00	0	0	0	10930	8090	9510	0.00	0.00	0	0	9703	9606	9503	9406	9303	9655	9455	39	1420	500	6270	10	1	7711315	733	-35.62	2.62	12	0.00	-267.00	3627.00	11990	20230706	-20.68	6100	20230314	55.90	11990	-20.68	20230706	6100	55.90	20230314	11990	-20.68	20230706	6100	55.90	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
130	20231108	160851	57	100.00	KONEX			N	N	N	N		N	9510	110	2	1.17	66110	7	700.00	9400	9600	9400	10810	7990	9400	9444.29	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	39	1410	500	6200	10	1	7711315	733	-35.62	2.62	12	0.00	-267.00	3627.00	11990	20230706	-20.68	6100	20230314	55.90	11990	-20.68	20230706	6100	55.90	20230314	11990	-20.68	20230706	6100	55.90	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
131	20231108	150856	57	100.00	KONEX			N	N	N	N		N	9510	110	2	1.17	66110	7	700.00	9400	9600	9400	10810	7990	9400	9444.29	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	39	1410	500	6200	10	1	7711315	733	-35.62	2.62	12	0.00	-267.00	3627.00	11990	20230706	-20.68	6100	20230314	55.90	11990	-20.68	20230706	6100	55.90	20230314	11990	-20.68	20230706	6100	55.90	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
132	20231108	140851	57	100.00	KONEX			N	N	N	N		N	9510	110	2	1.17	66110	7	700.00	9400	9600	9400	10810	7990	9400	9444.29	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	39	1410	500	6200	10	1	7711315	733	-35.62	2.62	12	0.00	-267.00	3627.00	11990	20230706	-20.68	6100	20230314	55.90	11990	-20.68	20230706	6100	55.90	20230314	11990	-20.68	20230706	6100	55.90	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
133	20231108	130849	57	100.00	KONEX			N	N	N	N		N	9510	110	2	1.17	66110	7	700.00	9400	9600	9400	10810	7990	9400	9444.29	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	39	1410	500	6200	10	1	7711315	733	-35.62	2.62	12	0.00	-267.00	3627.00	11990	20230706	-20.68	6100	20230314	55.90	11990	-20.68	20230706	6100	55.90	20230314	11990	-20.68	20230706	6100	55.90	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
134	20231108	120844	57	100.00	KONEX			N	N	N	N		N	9600	200	2	2.13	56600	6	600.00	9400	9600	9400	10810	7990	9400	9433.33	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	39	1410	500	6200	10	1	7711315	740	-35.96	2.65	12	0.00	-267.00	3627.00	11990	20230706	-19.93	6100	20230314	57.38	11990	-19.93	20230706	6100	57.38	20230314	11990	-19.93	20230706	6100	57.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
135	20231108	110852	57	100.00	KONEX			N	N	N	N		N	9600	200	2	2.13	56600	6	600.00	9400	9600	9400	10810	7990	9400	9433.33	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	39	1410	500	6200	10	1	7711315	740	-35.96	2.65	12	0.00	-267.00	3627.00	11990	20230706	-19.93	6100	20230314	57.38	11990	-19.93	20230706	6100	57.38	20230314	11990	-19.93	20230706	6100	57.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
136	20231108	100851	57	100.00	KONEX			N	N	N	N		N	9600	200	2	2.13	56600	6	600.00	9400	9600	9400	10810	7990	9400	9433.33	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	39	1410	500	6200	10	1	7711315	740	-35.96	2.65	12	0.00	-267.00	3627.00	11990	20230706	-19.93	6100	20230314	57.38	11990	-19.93	20230706	6100	57.38	20230314	11990	-19.93	20230706	6100	57.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
137	20231108	090848	57	100.00	KONEX			N	N	N	N		N	9600	200	2	2.13	56600	6	600.00	9400	9600	9400	10810	7990	9400	9433.33	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	39	1410	500	6200	10	1	7711315	740	-35.96	2.65	12	0.00	-267.00	3627.00	11990	20230706	-19.93	6100	20230314	57.38	11990	-19.93	20230706	6100	57.38	20230314	11990	-19.93	20230706	6100	57.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
138	20231107	160850	57	100.00	KONEX			N	N	N	N		N	9400	20	2	0.21	9400	1	0.10	9400	9400	9400	10780	7980	9380	9400.00	0.00	0	0	9900	9640	9320	9060	8740	9770	9190	39	1400	500	6190	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
139	20231107	150852	57	100.00	KONEX			N	N	N	N		N	9400	20	2	0.21	9400	1	0.10	9400	9400	9400	10780	7980	9380	9400.00	0.00	0	0	9900	9640	9320	9060	8740	9770	9190	39	1400	500	6190	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
140	20231107	140854	57	100.00	KONEX			N	N	N	N		N	9400	20	2	0.21	9400	1	0.10	9400	9400	9400	10780	7980	9380	9400.00	0.00	0	0	9900	9640	9320	9060	8740	9770	9190	39	1400	500	6190	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
141	20231107	130853	57	100.00	KONEX			N	N	N	N		N	9400	20	2	0.21	9400	1	0.10	9400	9400	9400	10780	7980	9380	9400.00	0.00	0	0	9900	9640	9320	9060	8740	9770	9190	39	1400	500	6190	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
142	20231107	120849	57	100.00	KONEX			N	N	N	N		N	9400	20	2	0.21	9400	1	0.10	9400	9400	9400	10780	7980	9380	9400.00	0.00	0	0	9900	9640	9320	9060	8740	9770	9190	39	1400	500	6190	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
143	20231107	110849	57	100.00	KONEX			N	N	N	N		N	9400	20	2	0.21	9400	1	0.10	9400	9400	9400	10780	7980	9380	9400.00	0.00	0	0	9900	9640	9320	9060	8740	9770	9190	39	1400	500	6190	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
144	20231107	100900	57	100.00	KONEX			N	N	N	N		N	9400	20	2	0.21	9400	1	0.10	9400	9400	9400	10780	7980	9380	9400.00	0.00	0	0	9900	9640	9320	9060	8740	9770	9190	39	1400	500	6190	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
145	20231107	090837	57	100.00	KONEX			N	N	N	N		N	9380	0	3	0.00	0	0	0.00	0	0	0	10780	7980	9380	0.00	0.00	0	0	9900	9640	9320	9060	8740	9770	9190	39	1400	500	6190	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
146	20231106	160829	57	100.00	KONEX			N	N	N	N		N	9380	110	2	1.19	9332080	1031	135.48	9000	9580	9000	10660	7880	9270	9051.48	0.00	0	0	9503	9386	9253	9136	9003	9320	9070	39	1390	500	6110	10	1	7711315	723	-35.13	2.59	12	0.01	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
147	20231106	150834	57	100.00	KONEX			N	N	N	N		N	9380	110	2	1.19	9332080	1031	135.48	9000	9580	9000	10660	7880	9270	9051.48	0.00	0	0	9503	9386	9253	9136	9003	9320	9070	39	1390	500	6110	10	1	7711315	723	-35.13	2.59	12	0.01	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
148	20231106	140831	57	100.00	KONEX			N	N	N	N		N	9430	160	2	1.73	9322700	1030	135.35	9000	9580	9000	10660	7880	9270	9051.17	0.00	0	0	9503	9386	9253	9136	9003	9320	9070	39	1390	500	6110	10	1	7711315	727	-35.32	2.60	12	0.01	-267.00	3627.00	11990	20230706	-21.35	6100	20230314	54.59	11990	-21.35	20230706	6100	54.59	20230314	11990	-21.35	20230706	6100	54.59	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
149	20231106	130839	57	100.00	KONEX			N	N	N	N		N	9430	160	2	1.73	9322700	1030	135.35	9000	9580	9000	10660	7880	9270	9051.17	0.00	0	0	9503	9386	9253	9136	9003	9320	9070	39	1390	500	6110	10	1	7711315	727	-35.32	2.60	12	0.01	-267.00	3627.00	11990	20230706	-21.35	6100	20230314	54.59	11990	-21.35	20230706	6100	54.59	20230314	11990	-21.35	20230706	6100	54.59	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
150	20231106	120836	57	100.00	KONEX			N	N	N	N		N	9470	200	2	2.16	8356470	925	121.55	9000	9580	9000	10660	7880	9270	9034.02	0.00	0	0	9503	9386	9253	9136	9003	9320	9070	39	1390	500	6110	10	1	7711315	730	-35.47	2.61	12	0.01	-267.00	3627.00	11990	20230706	-21.02	6100	20230314	55.25	11990	-21.02	20230706	6100	55.25	20230314	11990	-21.02	20230706	6100	55.25	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
151	20231106	110834	57	100.00	KONEX			N	N	N	N		N	9470	200	2	2.16	8356470	925	121.55	9000	9580	9000	10660	7880	9270	9034.02	0.00	0	0	9503	9386	9253	9136	9003	9320	9070	39	1390	500	6110	10	1	7711315	730	-35.47	2.61	12	0.01	-267.00	3627.00	11990	20230706	-21.02	6100	20230314	55.25	11990	-21.02	20230706	6100	55.25	20230314	11990	-21.02	20230706	6100	55.25	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
152	20231106	100810	57	100.00	KONEX			N	N	N	N		N	9580	310	2	3.34	8319120	921	121.02	9000	9580	9000	10660	7880	9270	9032.70	0.00	0	0	9503	9386	9253	9136	9003	9320	9070	39	1390	500	6110	10	1	7711315	739	-35.88	2.64	12	0.01	-267.00	3627.00	11990	20230706	-20.10	6100	20230314	57.05	11990	-20.10	20230706	6100	57.05	20230314	11990	-20.10	20230706	6100	57.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
153	20231106	090833	57	100.00	KONEX			N	N	N	N		N	9250	-20	5	-0.22	7335250	815	107.10	9000	9250	9000	10660	7880	9270	9000.31	0.00	0	0	9503	9386	9253	9136	9003	9320	9070	39	1390	500	6110	10	1	7711315	713	-34.64	2.55	12	0.01	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	11990	-22.85	20230706	6100	51.64	20230314	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
154	20231103	160824	57	100.00	KONEX			N	N	N	N		N	9270	30	2	0.32	7004850	761	125.16	9370	9370	9120	10620	7860	9240	9204.80	0.00	0	0	10013	9626	9413	9026	8813	9520	8920	39	1380	500	6090	10	1	7711315	715	-34.72	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.69	6100	20230314	51.97	11990	-22.69	20230706	6100	51.97	20230314	11990	-22.69	20230706	6100	51.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
155	20231103	150819	57	100.00	KONEX			N	N	N	N		N	9290	50	2	0.54	5363990	584	96.05	9370	9370	9120	10620	7860	9240	9184.91	0.00	0	0	10013	9626	9413	9026	8813	9520	8920	39	1380	500	6090	10	1	7711315	716	-34.79	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.52	6100	20230314	52.30	11990	-22.52	20230706	6100	52.30	20230314	11990	-22.52	20230706	6100	52.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
156	20231103	140820	57	100.00	KONEX			N	N	N	N		N	9300	60	2	0.65	1517840	163	26.81	9370	9370	9290	10620	7860	9240	9311.90	0.00	0	0	10013	9626	9413	9026	8813	9520	8920	39	1380	500	6090	10	1	7711315	717	-34.83	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
157	20231103	130821	57	100.00	KONEX			N	N	N	N		N	9300	60	2	0.65	1415540	152	25.00	9370	9370	9290	10620	7860	9240	9312.76	0.00	0	0	10013	9626	9413	9026	8813	9520	8920	39	1380	500	6090	10	1	7711315	717	-34.83	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
158	20231103	120819	57	100.00	KONEX			N	N	N	N		N	9300	60	2	0.65	1229540	132	21.71	9370	9370	9290	10620	7860	9240	9314.70	0.00	0	0	10013	9626	9413	9026	8813	9520	8920	39	1380	500	6090	10	1	7711315	717	-34.83	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
159	20231103	110827	57	100.00	KONEX			N	N	N	N		N	9300	60	2	0.65	1099370	118	19.41	9370	9370	9290	10620	7860	9240	9316.69	0.00	0	0	10013	9626	9413	9026	8813	9520	8920	39	1380	500	6090	10	1	7711315	717	-34.83	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
160	20231103	100810	57	100.00	KONEX			N	N	N	N		N	9290	50	2	0.54	616020	66	10.86	9370	9370	9290	10620	7860	9240	9333.64	0.00	0	0	10013	9626	9413	9026	8813	9520	8920	39	1380	500	6090	10	1	7711315	716	-34.79	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.52	6100	20230314	52.30	11990	-22.52	20230706	6100	52.30	20230314	11990	-22.52	20230706	6100	52.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
161	20231103	090815	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	10013	9626	9413	9026	8813	9520	8920	39	1380	500	6090	10	1	7711315	713	-34.61	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.94	6100	20230314	51.48	11990	-22.94	20230706	6100	51.48	20230314	11990	-22.94	20230706	6100	51.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
162	20231102	160816	57	100.00	KONEX			N	N	N	N		N	9240	10	2	0.11	5702900	608	14.88	9390	9800	9200	10610	7850	9230	9379.77	0.00	0	0	9603	9416	9213	9026	8823	9315	8925	39	1380	500	6090	10	1	7711315	713	-34.61	2.55	12	0.01	-267.00	3627.00	11990	20230706	-22.94	6100	20230314	51.48	11990	-22.94	20230706	6100	51.48	20230314	11990	-22.94	20230706	6100	51.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
163	20231102	150824	57	100.00	KONEX			N	N	N	N		N	9240	10	2	0.11	5545820	591	14.46	9390	9800	9200	10610	7850	9230	9383.79	0.00	0	0	9603	9416	9213	9026	8823	9315	8925	39	1380	500	6090	10	1	7711315	713	-34.61	2.55	12	0.01	-267.00	3627.00	11990	20230706	-22.94	6100	20230314	51.48	11990	-22.94	20230706	6100	51.48	20230314	11990	-22.94	20230706	6100	51.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
164	20231102	140809	57	100.00	KONEX			N	N	N	N		N	9600	370	2	4.01	3929850	416	10.18	9390	9800	9390	10610	7850	9230	9446.75	0.00	0	0	9603	9416	9213	9026	8823	9315	8925	39	1380	500	6090	10	1	7711315	740	-35.96	2.65	12	0.01	-267.00	3627.00	11990	20230706	-19.93	6100	20230314	57.38	11990	-19.93	20230706	6100	57.38	20230314	11990	-19.93	20230706	6100	57.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
165	20231102	130815	57	100.00	KONEX			N	N	N	N		N	9600	370	2	4.01	3929850	416	10.18	9390	9800	9390	10610	7850	9230	9446.75	0.00	0	0	9603	9416	9213	9026	8823	9315	8925	39	1380	500	6090	10	1	7711315	740	-35.96	2.65	12	0.01	-267.00	3627.00	11990	20230706	-19.93	6100	20230314	57.38	11990	-19.93	20230706	6100	57.38	20230314	11990	-19.93	20230706	6100	57.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
166	20231102	120811	57	100.00	KONEX			N	N	N	N		N	9600	370	2	4.01	3929850	416	10.18	9390	9800	9390	10610	7850	9230	9446.75	0.00	0	0	9603	9416	9213	9026	8823	9315	8925	39	1380	500	6090	10	1	7711315	740	-35.96	2.65	12	0.01	-267.00	3627.00	11990	20230706	-19.93	6100	20230314	57.38	11990	-19.93	20230706	6100	57.38	20230314	11990	-19.93	20230706	6100	57.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
167	20231102	110810	57	100.00	KONEX			N	N	N	N		N	9400	170	2	1.84	3694650	391	9.57	9390	9800	9390	10610	7850	9230	9449.23	0.00	0	0	9603	9416	9213	9026	8823	9315	8925	39	1380	500	6090	10	1	7711315	725	-35.21	2.59	12	0.01	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
168	20231102	100812	57	100.00	KONEX			N	N	N	N		N	9390	160	2	1.73	9390	1	0.02	9390	9390	9390	10610	7850	9230	9390.00	0.00	0	0	9603	9416	9213	9026	8823	9315	8925	39	1380	500	6090	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
169	20231102	090817	57	100.00	KONEX			N	N	N	N		N	9390	160	2	1.73	9390	1	0.02	9390	9390	9390	10610	7850	9230	9390.00	0.00	0	0	9603	9416	9213	9026	8823	9315	8925	39	1380	500	6090	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
170	20231101	160808	57	100.00	KONEX			N	N	N	N		N	9230	120	2	1.32	36848300	4086	336.30	9390	9400	9010	10470	7750	9110	9018.18	0.00	0	0	10303	9706	9383	8786	8463	9545	8625	39	1360	500	6010	10	1	7711315	712	-34.57	2.54	12	0.05	-267.00	3627.00	11990	20230706	-23.02	6100	20230314	51.31	11990	-23.02	20230706	6100	51.31	20230314	11990	-23.02	20230706	6100	51.31	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
171	20231101	150809	57	100.00	KONEX			N	N	N	N		N	9240	130	2	1.43	36718980	4072	335.14	9390	9400	9010	10470	7750	9110	9017.43	0.00	0	0	10303	9706	9383	8786	8463	9545	8625	39	1360	500	6010	10	1	7711315	713	-34.61	2.55	12	0.05	-267.00	3627.00	11990	20230706	-22.94	6100	20230314	51.48	11990	-22.94	20230706	6100	51.48	20230314	11990	-22.94	20230706	6100	51.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
172	20231101	140803	57	100.00	KONEX			N	N	N	N		N	9270	160	2	1.76	3521640	388	31.93	9390	9400	9010	10470	7750	9110	9076.39	0.00	0	0	10303	9706	9383	8786	8463	9545	8625	39	1360	500	6010	10	1	7711315	715	-34.72	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.69	6100	20230314	51.97	11990	-22.69	20230706	6100	51.97	20230314	11990	-22.69	20230706	6100	51.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
173	20231101	130810	57	100.00	KONEX			N	N	N	N		N	9270	160	2	1.76	3521640	388	31.93	9390	9400	9010	10470	7750	9110	9076.39	0.00	0	0	10303	9706	9383	8786	8463	9545	8625	39	1360	500	6010	10	1	7711315	715	-34.72	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.69	6100	20230314	51.97	11990	-22.69	20230706	6100	51.97	20230314	11990	-22.69	20230706	6100	51.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
174	20231101	120827	57	100.00	KONEX			N	N	N	N		N	9270	160	2	1.76	3227170	356	29.30	9390	9400	9010	10470	7750	9110	9065.08	0.00	0	0	10303	9706	9383	8786	8463	9545	8625	39	1360	500	6010	10	1	7711315	715	-34.72	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.69	6100	20230314	51.97	11990	-22.69	20230706	6100	51.97	20230314	11990	-22.69	20230706	6100	51.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
175	20231101	110833	57	100.00	KONEX			N	N	N	N		N	9340	230	2	2.52	2763670	306	25.19	9390	9400	9010	10470	7750	9110	9031.60	0.00	0	0	10303	9706	9383	8786	8463	9545	8625	39	1360	500	6010	10	1	7711315	720	-34.98	2.58	12	0.00	-267.00	3627.00	11990	20230706	-22.10	6100	20230314	53.11	11990	-22.10	20230706	6100	53.11	20230314	11990	-22.10	20230706	6100	53.11	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
176	20231101	100822	57	100.00	KONEX			N	N	N	N		N	9340	230	2	2.52	2763670	306	25.19	9390	9400	9010	10470	7750	9110	9031.60	0.00	0	0	10303	9706	9383	8786	8463	9545	8625	39	1360	500	6010	10	1	7711315	720	-34.98	2.58	12	0.00	-267.00	3627.00	11990	20230706	-22.10	6100	20230314	53.11	11990	-22.10	20230706	6100	53.11	20230314	11990	-22.10	20230706	6100	53.11	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
177	20231101	090822	57	100.00	KONEX			N	N	N	N		N	9400	290	2	3.18	46960	5	0.41	9390	9400	9390	10470	7750	9110	9392.00	0.00	0	0	10303	9706	9383	8786	8463	9545	8625	39	1360	500	6010	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N