KissMeData/176590/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	160939	57	100.00	KONEX			N	N	N	N		N	7500	50	2	0.67	47469310	6347	198.10	7690	7690	7300	8560	6340	7450	7479.02	0.00	0	0	8036	7742	7596	7302	7156	7670	7230	29	1110	500	4760	10	1	5823333	437	30.49	3.93	12	0.11	246.00	1909.00	9400	20230719	-20.21	5310	20230202	41.24	9400	-20.21	20230719	5310	41.24	20230202	9400	-20.21	20230719	5310	41.24	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
3	20231130	150939	57	100.00	KONEX			N	N	N	N		N	7500	50	2	0.67	47469310	6347	198.10	7690	7690	7300	8560	6340	7450	7479.02	0.00	0	0	8036	7742	7596	7302	7156	7670	7230	29	1110	500	4760	10	1	5823333	437	30.49	3.93	12	0.11	246.00	1909.00	9400	20230719	-20.21	5310	20230202	41.24	9400	-20.21	20230719	5310	41.24	20230202	9400	-20.21	20230719	5310	41.24	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
4	20231130	140935	57	100.00	KONEX			N	N	N	N		N	7500	50	2	0.67	47394310	6337	197.78	7690	7690	7300	8560	6340	7450	7478.98	0.00	0	0	8036	7742	7596	7302	7156	7670	7230	29	1110	500	4760	10	1	5823333	437	30.49	3.93	12	0.11	246.00	1909.00	9400	20230719	-20.21	5310	20230202	41.24	9400	-20.21	20230719	5310	41.24	20230202	9400	-20.21	20230719	5310	41.24	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
5	20231130	130934	57	100.00	KONEX			N	N	N	N		N	7300	-150	5	-2.01	32470120	4347	135.67	7690	7690	7300	8560	6340	7450	7469.55	0.00	0	0	8036	7742	7596	7302	7156	7670	7230	29	1110	500	4760	10	1	5823333	425	29.67	3.82	12	0.07	246.00	1909.00	9400	20230719	-22.34	5310	20230202	37.48	9400	-22.34	20230719	5310	37.48	20230202	9400	-22.34	20230719	5310	37.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
6	20231130	120946	57	100.00	KONEX			N	N	N	N		N	7500	50	2	0.67	25781620	3437	107.27	7690	7690	7500	8560	6340	7450	7501.20	0.00	0	0	8036	7742	7596	7302	7156	7670	7230	29	1110	500	4760	10	1	5823333	437	30.49	3.93	12	0.06	246.00	1909.00	9400	20230719	-20.21	5310	20230202	41.24	9400	-20.21	20230719	5310	41.24	20230202	9400	-20.21	20230719	5310	41.24	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
7	20231130	110942	57	100.00	KONEX			N	N	N	N		N	7500	50	2	0.67	15956620	2127	66.39	7690	7690	7500	8560	6340	7450	7501.94	0.00	0	0	8036	7742	7596	7302	7156	7670	7230	29	1110	500	4760	10	1	5823333	437	30.49	3.93	12	0.04	246.00	1909.00	9400	20230719	-20.21	5310	20230202	41.24	9400	-20.21	20230719	5310	41.24	20230202	9400	-20.21	20230719	5310	41.24	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
8	20231130	100935	57	100.00	KONEX			N	N	N	N		N	7500	50	2	0.67	8314120	1108	34.58	7690	7690	7500	8560	6340	7450	7503.72	0.00	0	0	8036	7742	7596	7302	7156	7670	7230	29	1110	500	4760	10	1	5823333	437	30.49	3.93	12	0.02	246.00	1909.00	9400	20230719	-20.21	5310	20230202	41.24	9400	-20.21	20230719	5310	41.24	20230202	9400	-20.21	20230719	5310	41.24	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
9	20231130	090935	57	100.00	KONEX			N	N	N	N		N	7450	0	3	0.00	0	0	0.00	0	0	0	8560	6340	7450	0.00	0.00	0	0	8036	7742	7596	7302	7156	7670	7230	29	1110	500	4760	10	1	5823333	434	30.28	3.90	12	0.00	246.00	1909.00	9400	20230719	-20.74	5310	20230202	40.30	9400	-20.74	20230719	5310	40.30	20230202	9400	-20.74	20230719	5310	40.30	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
10	20231129	160932	57	100.00	KONEX			N	N	N	N		N	7450	-250	5	-3.25	24028680	3204	440.72	7890	7890	7450	8850	6550	7700	7499.59	0.00	0	0	7920	7810	7740	7630	7560	7775	7595	29	1150	500	4920	10	1	5823333	434	30.28	3.90	12	0.06	246.00	1909.00	9400	20230719	-20.74	5310	20230202	40.30	9400	-20.74	20230719	5310	40.30	20230202	9400	-20.74	20230719	5310	40.30	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
11	20231129	150940	57	100.00	KONEX			N	N	N	N		N	7480	-220	5	-2.86	22404430	2986	410.73	7890	7890	7460	8850	6550	7700	7503.16	0.00	0	0	7920	7810	7740	7630	7560	7775	7595	29	1150	500	4920	10	1	5823333	436	30.41	3.92	12	0.05	246.00	1909.00	9400	20230719	-20.43	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	9400	-20.43	20230719	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
12	20231129	140934	57	100.00	KONEX			N	N	N	N		N	7500	-200	5	-2.60	18724270	2494	343.05	7890	7890	7460	8850	6550	7700	7507.73	0.00	0	0	7920	7810	7740	7630	7560	7775	7595	29	1150	500	4920	10	1	5823333	437	30.49	3.93	12	0.04	246.00	1909.00	9400	20230719	-20.21	5310	20230202	41.24	9400	-20.21	20230719	5310	41.24	20230202	9400	-20.21	20230719	5310	41.24	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
13	20231129	130934	57	100.00	KONEX			N	N	N	N		N	7500	-200	5	-2.60	18724270	2494	343.05	7890	7890	7460	8850	6550	7700	7507.73	0.00	0	0	7920	7810	7740	7630	7560	7775	7595	29	1150	500	4920	10	1	5823333	437	30.49	3.93	12	0.04	246.00	1909.00	9400	20230719	-20.21	5310	20230202	41.24	9400	-20.21	20230719	5310	41.24	20230202	9400	-20.21	20230719	5310	41.24	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
14	20231129	120937	57	100.00	KONEX			N	N	N	N		N	7460	-240	5	-3.12	16750180	2230	306.74	7890	7890	7460	8850	6550	7700	7511.29	0.00	0	0	7920	7810	7740	7630	7560	7775	7595	29	1150	500	4920	10	1	5823333	434	30.33	3.91	12	0.04	246.00	1909.00	9400	20230719	-20.64	5310	20230202	40.49	9400	-20.64	20230719	5310	40.49	20230202	9400	-20.64	20230719	5310	40.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
15	20231129	110937	57	100.00	KONEX			N	N	N	N		N	7500	-200	5	-2.60	13709610	1823	250.76	7890	7890	7460	8850	6550	7700	7520.36	0.00	0	0	7920	7810	7740	7630	7560	7775	7595	29	1150	500	4920	10	1	5823333	437	30.49	3.93	12	0.03	246.00	1909.00	9400	20230719	-20.21	5310	20230202	41.24	9400	-20.21	20230719	5310	41.24	20230202	9400	-20.21	20230719	5310	41.24	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
16	20231129	100934	57	100.00	KONEX			N	N	N	N		N	7460	-240	5	-3.12	13319530	1771	243.60	7890	7890	7460	8850	6550	7700	7520.91	0.00	0	0	7920	7810	7740	7630	7560	7775	7595	29	1150	500	4920	10	1	5823333	434	30.33	3.91	12	0.03	246.00	1909.00	9400	20230719	-20.64	5310	20230202	40.49	9400	-20.64	20230719	5310	40.49	20230202	9400	-20.64	20230719	5310	40.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
17	20231129	090930	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7920	7810	7740	7630	7560	7775	7595	29	1150	500	4920	10	1	5823333	448	31.30	4.03	12	0.00	246.00	1909.00	9400	20230719	-18.09	5310	20230202	45.01	9400	-18.09	20230719	5310	45.01	20230202	9400	-18.09	20230719	5310	45.01	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
18	20231128	160931	57	100.00	KONEX			N	N	N	N		N	7700	-270	5	-3.39	5620200	727	1346.30	7850	7850	7670	9160	6780	7970	7730.67	0.00	0	0	7996	7982	7976	7962	7956	7980	7960	29	1190	500	5100	10	1	5823333	448	31.30	4.03	12	0.01	246.00	1909.00	9400	20230719	-18.09	5310	20230202	45.01	9400	-18.09	20230719	5310	45.01	20230202	9400	-18.09	20230719	5310	45.01	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
19	20231128	150830	57	100.00	KONEX			N	N	N	N		N	7670	-300	5	-3.76	5612500	726	1344.44	7850	7850	7670	9160	6780	7970	7730.72	0.00	0	0	7996	7982	7976	7962	7956	7980	7960	29	1190	500	5100	10	1	5823333	447	31.18	4.02	12	0.01	246.00	1909.00	9400	20230719	-18.40	5310	20230202	44.44	9400	-18.40	20230719	5310	44.44	20230202	9400	-18.40	20230719	5310	44.44	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
20	20231128	140930	57	100.00	KONEX			N	N	N	N		N	7700	-270	5	-3.39	4683800	605	1120.37	7850	7850	7700	9160	6780	7970	7741.82	0.00	0	0	7996	7982	7976	7962	7956	7980	7960	29	1190	500	5100	10	1	5823333	448	31.30	4.03	12	0.01	246.00	1909.00	9400	20230719	-18.09	5310	20230202	45.01	9400	-18.09	20230719	5310	45.01	20230202	9400	-18.09	20230719	5310	45.01	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
21	20231128	130923	57	100.00	KONEX			N	N	N	N		N	7700	-270	5	-3.39	4606800	595	1101.85	7850	7850	7700	9160	6780	7970	7742.52	0.00	0	0	7996	7982	7976	7962	7956	7980	7960	29	1190	500	5100	10	1	5823333	448	31.30	4.03	12	0.01	246.00	1909.00	9400	20230719	-18.09	5310	20230202	45.01	9400	-18.09	20230719	5310	45.01	20230202	9400	-18.09	20230719	5310	45.01	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
22	20231128	120930	57	100.00	KONEX			N	N	N	N		N	7700	-270	5	-3.39	3667400	473	875.93	7850	7850	7700	9160	6780	7970	7753.49	0.00	0	0	7996	7982	7976	7962	7956	7980	7960	29	1190	500	5100	10	1	5823333	448	31.30	4.03	12	0.01	246.00	1909.00	9400	20230719	-18.09	5310	20230202	45.01	9400	-18.09	20230719	5310	45.01	20230202	9400	-18.09	20230719	5310	45.01	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
23	20231128	110930	57	100.00	KONEX			N	N	N	N		N	7700	-270	5	-3.39	3197700	412	762.96	7850	7850	7700	9160	6780	7970	7761.41	0.00	0	0	7996	7982	7976	7962	7956	7980	7960	29	1190	500	5100	10	1	5823333	448	31.30	4.03	12	0.01	246.00	1909.00	9400	20230719	-18.09	5310	20230202	45.01	9400	-18.09	20230719	5310	45.01	20230202	9400	-18.09	20230719	5310	45.01	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
24	20231128	100925	57	100.00	KONEX			N	N	N	N		N	7850	-120	5	-1.51	39250	5	9.26	7850	7850	7850	9160	6780	7970	7850.00	0.00	0	0	7996	7982	7976	7962	7956	7980	7960	29	1190	500	5100	10	1	5823333	457	31.91	4.11	12	0.00	246.00	1909.00	9400	20230719	-16.49	5310	20230202	47.83	9400	-16.49	20230719	5310	47.83	20230202	9400	-16.49	20230719	5310	47.83	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
25	20231128	090926	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	0.00	0	0	7996	7982	7976	7962	7956	7980	7960	29	1190	500	5100	10	1	5823333	464	32.40	4.17	12	0.00	246.00	1909.00	9400	20230719	-15.21	5310	20230202	50.09	9400	-15.21	20230719	5310	50.09	20230202	9400	-15.21	20230719	5310	50.09	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
26	20231127	160920	57	100.00	KONEX			N	N	N	N		N	7970	60	2	0.76	430520	54	23.28	7990	7990	7970	9090	6730	7910	7972.59	0.00	0	0	8090	8000	7890	7800	7690	7945	7745	29	1180	500	5060	10	1	5823333	464	32.40	4.17	12	0.00	246.00	1909.00	9400	20230719	-15.21	5310	20230202	50.09	9400	-15.21	20230719	5310	50.09	20230202	9400	-15.21	20230719	5310	50.09	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
27	20231127	150929	57	100.00	KONEX			N	N	N	N		N	7970	60	2	0.76	430520	54	23.28	7990	7990	7970	9090	6730	7910	7972.59	0.00	0	0	8090	8000	7890	7800	7690	7945	7745	29	1180	500	5060	10	1	5823333	464	32.40	4.17	12	0.00	246.00	1909.00	9400	20230719	-15.21	5310	20230202	50.09	9400	-15.21	20230719	5310	50.09	20230202	9400	-15.21	20230719	5310	50.09	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
28	20231127	140927	57	100.00	KONEX			N	N	N	N		N	7970	60	2	0.76	430520	54	23.28	7990	7990	7970	9090	6730	7910	7972.59	0.00	0	0	8090	8000	7890	7800	7690	7945	7745	29	1180	500	5060	10	1	5823333	464	32.40	4.17	12	0.00	246.00	1909.00	9400	20230719	-15.21	5310	20230202	50.09	9400	-15.21	20230719	5310	50.09	20230202	9400	-15.21	20230719	5310	50.09	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
29	20231127	130930	57	100.00	KONEX			N	N	N	N		N	7970	60	2	0.76	430520	54	23.28	7990	7990	7970	9090	6730	7910	7972.59	0.00	0	0	8090	8000	7890	7800	7690	7945	7745	29	1180	500	5060	10	1	5823333	464	32.40	4.17	12	0.00	246.00	1909.00	9400	20230719	-15.21	5310	20230202	50.09	9400	-15.21	20230719	5310	50.09	20230202	9400	-15.21	20230719	5310	50.09	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
30	20231127	120933	57	100.00	KONEX			N	N	N	N		N	7970	60	2	0.76	430520	54	23.28	7990	7990	7970	9090	6730	7910	7972.59	0.00	0	0	8090	8000	7890	7800	7690	7945	7745	29	1180	500	5060	10	1	5823333	464	32.40	4.17	12	0.00	246.00	1909.00	9400	20230719	-15.21	5310	20230202	50.09	9400	-15.21	20230719	5310	50.09	20230202	9400	-15.21	20230719	5310	50.09	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
31	20231127	110918	57	100.00	KONEX			N	N	N	N		N	7970	60	2	0.76	111720	14	6.03	7990	7990	7970	9090	6730	7910	7980.00	0.00	0	0	8090	8000	7890	7800	7690	7945	7745	29	1180	500	5060	10	1	5823333	464	32.40	4.17	12	0.00	246.00	1909.00	9400	20230719	-15.21	5310	20230202	50.09	9400	-15.21	20230719	5310	50.09	20230202	9400	-15.21	20230719	5310	50.09	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
32	20231127	100916	57	100.00	KONEX			N	N	N	N		N	7990	80	2	1.01	55930	7	3.02	7990	7990	7990	9090	6730	7910	7990.00	0.00	0	0	8090	8000	7890	7800	7690	7945	7745	29	1180	500	5060	10	1	5823333	465	32.48	4.19	12	0.00	246.00	1909.00	9400	20230719	-15.00	5310	20230202	50.47	9400	-15.00	20230719	5310	50.47	20230202	9400	-15.00	20230719	5310	50.47	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
33	20231127	090920	57	100.00	KONEX			N	N	N	N		N	7910	0	3	0.00	0	0	0.00	0	0	0	9090	6730	7910	0.00	0.00	0	0	8090	8000	7890	7800	7690	7945	7745	29	1180	500	5060	10	1	5823333	461	32.15	4.14	12	0.00	246.00	1909.00	9400	20230719	-15.85	5310	20230202	48.96	9400	-15.85	20230719	5310	48.96	20230202	9400	-15.85	20230719	5310	48.96	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
34	20231124	160912	57	100.00	KONEX			N	N	N	N		N	7910	50	2	0.64	1836250	232	10.71	7950	7980	7780	9030	6690	7860	7914.87	0.00	0	0	8333	8096	7853	7616	7373	7975	7495	29	1170	500	5030	10	1	5823333	461	32.15	4.14	12	0.00	246.00	1909.00	9400	20230719	-15.85	5310	20230202	48.96	9400	-15.85	20230719	5310	48.96	20230202	9400	-15.85	20230719	5310	48.96	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
35	20231124	150921	57	100.00	KONEX			N	N	N	N		N	7910	50	2	0.64	1836250	232	10.71	7950	7980	7780	9030	6690	7860	7914.87	0.00	0	0	8333	8096	7853	7616	7373	7975	7495	29	1170	500	5030	10	1	5823333	461	32.15	4.14	12	0.00	246.00	1909.00	9400	20230719	-15.85	5310	20230202	48.96	9400	-15.85	20230719	5310	48.96	20230202	9400	-15.85	20230719	5310	48.96	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
36	20231124	140921	57	100.00	KONEX			N	N	N	N		N	7910	50	2	0.64	1836250	232	10.71	7950	7980	7780	9030	6690	7860	7914.87	0.00	0	0	8333	8096	7853	7616	7373	7975	7495	29	1170	500	5030	10	1	5823333	461	32.15	4.14	12	0.00	246.00	1909.00	9400	20230719	-15.85	5310	20230202	48.96	9400	-15.85	20230719	5310	48.96	20230202	9400	-15.85	20230719	5310	48.96	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
37	20231124	130916	57	100.00	KONEX			N	N	N	N		N	7910	50	2	0.64	1836250	232	10.71	7950	7980	7780	9030	6690	7860	7914.87	0.00	0	0	8333	8096	7853	7616	7373	7975	7495	29	1170	500	5030	10	1	5823333	461	32.15	4.14	12	0.00	246.00	1909.00	9400	20230719	-15.85	5310	20230202	48.96	9400	-15.85	20230719	5310	48.96	20230202	9400	-15.85	20230719	5310	48.96	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
38	20231124	120923	57	100.00	KONEX			N	N	N	N		N	7920	60	2	0.76	427660	54	2.49	7950	7980	7780	9030	6690	7860	7919.63	0.00	0	0	8333	8096	7853	7616	7373	7975	7495	29	1170	500	5030	10	1	5823333	461	32.20	4.15	12	0.00	246.00	1909.00	9400	20230719	-15.74	5310	20230202	49.15	9400	-15.74	20230719	5310	49.15	20230202	9400	-15.74	20230719	5310	49.15	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
39	20231124	110919	57	100.00	KONEX			N	N	N	N		N	7980	120	2	1.53	31660	4	0.18	7950	7980	7780	9030	6690	7860	7915.00	0.00	0	0	8333	8096	7853	7616	7373	7975	7495	29	1170	500	5030	10	1	5823333	465	32.44	4.18	12	0.00	246.00	1909.00	9400	20230719	-15.11	5310	20230202	50.28	9400	-15.11	20230719	5310	50.28	20230202	9400	-15.11	20230719	5310	50.28	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
40	20231124	100919	57	100.00	KONEX			N	N	N	N		N	7980	120	2	1.53	31660	4	0.18	7950	7980	7780	9030	6690	7860	7915.00	0.00	0	0	8333	8096	7853	7616	7373	7975	7495	29	1170	500	5030	10	1	5823333	465	32.44	4.18	12	0.00	246.00	1909.00	9400	20230719	-15.11	5310	20230202	50.28	9400	-15.11	20230719	5310	50.28	20230202	9400	-15.11	20230719	5310	50.28	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
41	20231124	090915	57	100.00	KONEX			N	N	N	N		N	7860	0	3	0.00	0	0	0.00	0	0	0	9030	6690	7860	0.00	0.00	0	0	8333	8096	7853	7616	7373	7975	7495	29	1170	500	5030	10	1	5823333	458	31.95	4.12	12	0.00	246.00	1909.00	9400	20230719	-16.38	5310	20230202	48.02	9400	-16.38	20230719	5310	48.02	20230202	9400	-16.38	20230719	5310	48.02	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
42	20231123	160905	57	100.00	KONEX			N	N	N	N		N	7860	-80	5	-1.01	16646090	2167	38.28	8090	8090	7610	9130	6750	7940	7681.63	0.00	0	0	8440	8190	7950	7700	7460	8070	7580	29	1190	500	5080	10	1	5823333	458	31.95	4.12	12	0.04	246.00	1909.00	9400	20230719	-16.38	5310	20230202	48.02	9400	-16.38	20230719	5310	48.02	20230202	9400	-16.38	20230719	5310	48.02	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
43	20231123	150934	57	100.00	KONEX			N	N	N	N		N	7860	-80	5	-1.01	16646090	2167	38.28	8090	8090	7610	9130	6750	7940	7681.63	0.00	0	0	8440	8190	7950	7700	7460	8070	7580	29	1190	500	5080	10	1	5823333	458	31.95	4.12	12	0.04	246.00	1909.00	9400	20230719	-16.38	5310	20230202	48.02	9400	-16.38	20230719	5310	48.02	20230202	9400	-16.38	20230719	5310	48.02	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
44	20231123	140933	57	100.00	KONEX			N	N	N	N		N	7670	-270	5	-3.40	16599110	2161	38.17	8090	8090	7610	9130	6750	7940	7681.22	0.00	0	0	8440	8190	7950	7700	7460	8070	7580	29	1190	500	5080	10	1	5823333	447	31.18	4.02	12	0.04	246.00	1909.00	9400	20230719	-18.40	5310	20230202	44.44	9400	-18.40	20230719	5310	44.44	20230202	9400	-18.40	20230719	5310	44.44	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
45	20231123	130933	57	100.00	KONEX			N	N	N	N		N	7670	-270	5	-3.40	16599110	2161	38.17	8090	8090	7610	9130	6750	7940	7681.22	0.00	0	0	8440	8190	7950	7700	7460	8070	7580	29	1190	500	5080	10	1	5823333	447	31.18	4.02	12	0.04	246.00	1909.00	9400	20230719	-18.40	5310	20230202	44.44	9400	-18.40	20230719	5310	44.44	20230202	9400	-18.40	20230719	5310	44.44	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
46	20231123	120918	57	100.00	KONEX			N	N	N	N		N	7650	-290	5	-3.65	16583660	2159	38.14	8090	8090	7610	9130	6750	7940	7681.18	0.00	0	0	8440	8190	7950	7700	7460	8070	7580	29	1190	500	5080	10	1	5823333	445	31.10	4.01	12	0.04	246.00	1909.00	9400	20230719	-18.62	5310	20230202	44.07	9400	-18.62	20230719	5310	44.07	20230202	9400	-18.62	20230719	5310	44.07	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
47	20231123	110941	57	100.00	KONEX			N	N	N	N		N	7990	50	2	0.63	16336170	2127	37.57	8090	8090	7610	9130	6750	7940	7680.38	0.00	0	0	8440	8190	7950	7700	7460	8070	7580	29	1190	500	5080	10	1	5823333	465	32.48	4.19	12	0.04	246.00	1909.00	9400	20230719	-15.00	5310	20230202	50.47	9400	-15.00	20230719	5310	50.47	20230202	9400	-15.00	20230719	5310	50.47	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
48	20231123	100921	57	100.00	KONEX			N	N	N	N		N	7810	-130	5	-1.64	7749820	1012	17.88	8090	8090	7610	9130	6750	7940	7657.92	0.00	0	0	8440	8190	7950	7700	7460	8070	7580	29	1190	500	5080	10	1	5823333	455	31.75	4.09	12	0.02	246.00	1909.00	9400	20230719	-16.91	5310	20230202	47.08	9400	-16.91	20230719	5310	47.08	20230202	9400	-16.91	20230719	5310	47.08	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
49	20231123	090917	57	100.00	KONEX			N	N	N	N		N	7710	-230	5	-2.90	40070	5	0.09	8090	8090	7710	9130	6750	7940	8014.00	0.00	0	0	8440	8190	7950	7700	7460	8070	7580	29	1190	500	5080	10	1	5823333	449	31.34	4.04	12	0.00	246.00	1909.00	9400	20230719	-17.98	5310	20230202	45.20	9400	-17.98	20230719	5310	45.20	20230202	9400	-17.98	20230719	5310	45.20	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
50	20231122	160844	57	100.00	KONEX			N	N	N	N		N	7940	-140	5	-1.73	44305630	5661	87.55	8200	8200	7710	9290	6870	8080	7826.47	0.00	0	0	8633	8356	8123	7846	7613	8240	7730	29	1210	500	5170	10	1	5823333	462	32.28	4.16	12	0.10	246.00	1909.00	9470	20221118	-16.16	5310	20230202	49.53	9400	-15.53	20230719	5310	49.53	20230202	9400	-15.53	20230719	5310	49.53	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
51	20231122	150901	57	100.00	KONEX			N	N	N	N		N	7940	-140	5	-1.73	36792970	4699	72.67	8200	8200	7800	9290	6870	8080	7829.96	0.00	0	0	8633	8356	8123	7846	7613	8240	7730	29	1210	500	5170	10	1	5823333	462	32.28	4.16	12	0.08	246.00	1909.00	9470	20221118	-16.16	5310	20230202	49.53	9400	-15.53	20230719	5310	49.53	20230202	9400	-15.53	20230719	5310	49.53	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
52	20231122	140853	57	100.00	KONEX			N	N	N	N		N	7970	-110	5	-1.36	28997080	3701	57.24	8200	8200	7800	9290	6870	8080	7834.93	0.00	0	0	8633	8356	8123	7846	7613	8240	7730	29	1210	500	5170	10	1	5823333	464	32.40	4.17	12	0.06	246.00	1909.00	9470	20221118	-15.84	5310	20230202	50.09	9400	-15.21	20230719	5310	50.09	20230202	9400	-15.21	20230719	5310	50.09	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
53	20231122	130926	57	100.00	KONEX			N	N	N	N		N	7970	-110	5	-1.36	27825960	3554	54.96	8200	8200	7800	9290	6870	8080	7829.48	0.00	0	0	8633	8356	8123	7846	7613	8240	7730	29	1210	500	5170	10	1	5823333	464	32.40	4.17	12	0.06	246.00	1909.00	9470	20221118	-15.84	5310	20230202	50.09	9400	-15.21	20230719	5310	50.09	20230202	9400	-15.21	20230719	5310	50.09	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
54	20231122	120930	57	100.00	KONEX			N	N	N	N		N	7970	-110	5	-1.36	26933320	3442	53.23	8200	8200	7800	9290	6870	8080	7824.90	0.00	0	0	8633	8356	8123	7846	7613	8240	7730	29	1210	500	5170	10	1	5823333	464	32.40	4.17	12	0.06	246.00	1909.00	9470	20221118	-15.84	5310	20230202	50.09	9400	-15.21	20230719	5310	50.09	20230202	9400	-15.21	20230719	5310	50.09	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
55	20231122	111011	57	100.00	KONEX			N	N	N	N		N	8050	-30	5	-0.37	25514660	3264	50.48	8200	8200	7800	9290	6870	8080	7816.99	0.00	0	0	8633	8356	8123	7846	7613	8240	7730	29	1210	500	5170	10	1	5823333	469	32.72	4.22	12	0.06	246.00	1909.00	9470	20221118	-14.99	5310	20230202	51.60	9400	-14.36	20230719	5310	51.60	20230202	9400	-14.36	20230719	5310	51.60	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
56	20231122	100940	57	100.00	KONEX			N	N	N	N		N	8130	50	2	0.62	21863760	2796	43.24	8200	8200	7800	9290	6870	8080	7819.66	0.00	0	0	8633	8356	8123	7846	7613	8240	7730	29	1210	500	5170	10	1	5823333	473	33.05	4.26	12	0.05	246.00	1909.00	9470	20221118	-14.15	5310	20230202	53.11	9400	-13.51	20230719	5310	53.11	20230202	9400	-13.51	20230719	5310	53.11	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
57	20231122	090852	57	100.00	KONEX			N	N	N	N		N	7850	-230	5	-2.85	89850	11	0.17	8200	8200	7850	9290	6870	8080	8168.18	0.00	0	0	8633	8356	8123	7846	7613	8240	7730	29	1210	500	5170	10	1	5823333	457	31.91	4.11	12	0.00	246.00	1909.00	9470	20221118	-17.11	5310	20230202	47.83	9400	-16.49	20230719	5310	47.83	20230202	9400	-16.49	20230719	5310	47.83	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
58	20231121	160856	57	100.00	KONEX			N	N	N	N		N	8080	-240	5	-2.88	51897620	6466	81.06	8320	8400	7890	9560	7080	8320	8026.23	0.00	0	0	8906	8612	8206	7912	7506	8410	7710	29	1240	500	5320	10	1	5823333	471	32.85	4.23	12	0.11	246.00	1909.00	9730	20221117	-16.96	5310	20230202	52.17	9400	-14.04	20230719	5310	52.17	20230202	9400	-14.04	20230719	5310	52.17	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
59	20231121	150858	57	100.00	KONEX			N	N	N	N		N	8090	-230	5	-2.76	34517740	4290	53.78	8320	8400	7970	9560	7080	8320	8046.09	0.00	0	0	8906	8612	8206	7912	7506	8410	7710	29	1240	500	5320	10	1	5823333	471	32.89	4.24	12	0.07	246.00	1909.00	9730	20221117	-16.86	5310	20230202	52.35	9400	-13.94	20230719	5310	52.35	20230202	9400	-13.94	20230719	5310	52.35	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
60	20231121	140846	57	100.00	KONEX			N	N	N	N		N	8120	-200	5	-2.40	34161780	4246	53.23	8320	8400	7970	9560	7080	8320	8045.64	0.00	0	0	8906	8612	8206	7912	7506	8410	7710	29	1240	500	5320	10	1	5823333	473	33.01	4.25	12	0.07	246.00	1909.00	9730	20221117	-16.55	5310	20230202	52.92	9400	-13.62	20230719	5310	52.92	20230202	9400	-13.62	20230719	5310	52.92	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
61	20231121	130839	57	100.00	KONEX			N	N	N	N		N	7990	-330	5	-3.97	23658160	2931	36.74	8320	8400	7990	9560	7080	8320	8071.70	0.00	0	0	8906	8612	8206	7912	7506	8410	7710	29	1240	500	5320	10	1	5823333	465	32.48	4.19	12	0.05	246.00	1909.00	9730	20221117	-17.88	5310	20230202	50.47	9400	-15.00	20230719	5310	50.47	20230202	9400	-15.00	20230719	5310	50.47	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
62	20231121	120840	57	100.00	KONEX			N	N	N	N		N	8270	-50	5	-0.60	10255030	1255	15.73	8320	8400	8000	9560	7080	8320	8171.34	0.00	0	0	8906	8612	8206	7912	7506	8410	7710	29	1240	500	5320	10	1	5823333	482	33.62	4.33	12	0.02	246.00	1909.00	9730	20221117	-15.01	5310	20230202	55.74	9400	-12.02	20230719	5310	55.74	20230202	9400	-12.02	20230719	5310	55.74	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
63	20231121	110836	57	100.00	KONEX			N	N	N	N		N	8200	-120	5	-1.44	5638280	683	8.56	8320	8400	8080	9560	7080	8320	8255.17	0.00	0	0	8906	8612	8206	7912	7506	8410	7710	29	1240	500	5320	10	1	5823333	478	33.33	4.30	12	0.01	246.00	1909.00	9730	20221117	-15.72	5310	20230202	54.43	9400	-12.77	20230719	5310	54.43	20230202	9400	-12.77	20230719	5310	54.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
64	20231121	100815	57	100.00	KONEX			N	N	N	N		N	8320	0	3	0.00	2843320	346	4.34	8320	8400	8080	9560	7080	8320	8217.69	0.00	0	0	8906	8612	8206	7912	7506	8410	7710	29	1240	500	5320	10	1	5823333	485	33.82	4.36	12	0.01	246.00	1909.00	9730	20221117	-14.49	5310	20230202	56.69	9400	-11.49	20230719	5310	56.69	20230202	9400	-11.49	20230719	5310	56.69	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
65	20231121	090829	57	100.00	KONEX			N	N	N	N		N	8320	0	3	0.00	700780	84	1.05	8320	8400	8320	9560	7080	8320	8342.62	0.00	0	0	8906	8612	8206	7912	7506	8410	7710	29	1240	500	5320	10	1	5823333	485	33.82	4.36	12	0.00	246.00	1909.00	9730	20221117	-14.49	5310	20230202	56.69	9400	-11.49	20230719	5310	56.69	20230202	9400	-11.49	20230719	5310	56.69	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
66	20231120	160833	57	100.00	KONEX			N	N	N	N		N	8320	-180	5	-2.12	64686370	7977	26.02	8500	8500	7800	9770	7230	8500	8109.11	0.00	0	0	8906	8702	8296	8092	7686	8805	8195	29	1270	500	5440	10	1	5823333	485	33.82	4.36	12	0.14	246.00	1909.00	9800	20221116	-15.10	5310	20230202	56.69	9400	-11.49	20230719	5310	56.69	20230202	9400	-11.49	20230719	5310	56.69	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
67	20231120	150840	57	100.00	KONEX			N	N	N	N		N	8200	-300	5	-3.53	54250020	6723	21.93	8500	8500	7800	9770	7230	8500	8069.32	0.00	0	0	8906	8702	8296	8092	7686	8805	8195	29	1270	500	5440	10	1	5823333	478	33.33	4.30	12	0.12	246.00	1909.00	9800	20221116	-16.33	5310	20230202	54.43	9400	-12.77	20230719	5310	54.43	20230202	9400	-12.77	20230719	5310	54.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
68	20231120	140840	57	100.00	KONEX			N	N	N	N		N	8010	-490	5	-5.76	53840120	6673	21.77	8500	8500	7800	9770	7230	8500	8068.35	0.00	0	0	8906	8702	8296	8092	7686	8805	8195	29	1270	500	5440	10	1	5823333	466	32.56	4.20	12	0.11	246.00	1909.00	9800	20221116	-18.27	5310	20230202	50.85	9400	-14.79	20230719	5310	50.85	20230202	9400	-14.79	20230719	5310	50.85	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
69	20231120	130834	57	100.00	KONEX			N	N	N	N		N	8340	-160	5	-1.88	53824110	6671	21.76	8500	8500	7800	9770	7230	8500	8068.37	0.00	0	0	8906	8702	8296	8092	7686	8805	8195	29	1270	500	5440	10	1	5823333	486	33.90	4.37	12	0.11	246.00	1909.00	9800	20221116	-14.90	5310	20230202	57.06	9400	-11.28	20230719	5310	57.06	20230202	9400	-11.28	20230719	5310	57.06	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
70	20231120	120836	57	100.00	KONEX			N	N	N	N		N	8340	-160	5	-1.88	53824110	6671	21.76	8500	8500	7800	9770	7230	8500	8068.37	0.00	0	0	8906	8702	8296	8092	7686	8805	8195	29	1270	500	5440	10	1	5823333	486	33.90	4.37	12	0.11	246.00	1909.00	9800	20221116	-14.90	5310	20230202	57.06	9400	-11.28	20230719	5310	57.06	20230202	9400	-11.28	20230719	5310	57.06	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
71	20231120	110834	57	100.00	KONEX			N	N	N	N		N	8350	-150	5	-1.76	42148410	5271	17.20	8500	8500	7800	9770	7230	8500	7996.28	0.00	0	0	8906	8702	8296	8092	7686	8805	8195	29	1270	500	5440	10	1	5823333	486	33.94	4.37	12	0.09	246.00	1909.00	9800	20221116	-14.80	5310	20230202	57.25	9400	-11.17	20230719	5310	57.25	20230202	9400	-11.17	20230719	5310	57.25	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
72	20231120	100831	57	100.00	KONEX			N	N	N	N		N	8350	-150	5	-1.76	34847090	4339	14.15	8500	8500	8000	9770	7230	8500	8031.13	0.00	0	0	8906	8702	8296	8092	7686	8805	8195	29	1270	500	5440	10	1	5823333	486	33.94	4.37	12	0.07	246.00	1909.00	9800	20221116	-14.80	5310	20230202	57.25	9400	-11.17	20230719	5310	57.25	20230202	9400	-11.17	20230719	5310	57.25	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
73	20231120	090839	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	442000	52	0.17	8500	8500	8500	9770	7230	8500	8500.00	0.00	0	0	8906	8702	8296	8092	7686	8805	8195	29	1270	500	5440	10	1	5823333	495	34.55	4.45	12	0.00	246.00	1909.00	9800	20221116	-13.27	5310	20230202	60.08	9400	-9.57	20230719	5310	60.08	20230202	9400	-9.57	20230719	5310	60.08	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
74	20231117	160856	57	100.00	KONEX			N	N	N	N		N	8500	400	2	4.94	249291250	30654	470.80	8200	8500	7890	9310	6890	8100	8132.42	0.00	0	0	8300	8200	8000	7900	7700	8250	7950	29	1210	500	5180	10	1	5823333	495	34.55	4.45	12	0.53	246.00	1909.00	9990	20221115	-14.91	5310	20230202	60.08	9400	-9.57	20230719	5310	60.08	20230202	9730	-12.64	20221117	5310	60.08	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
75	20231117	150902	57	100.00	KONEX			N	N	N	N		N	8080	-20	5	-0.25	77136520	9605	147.52	8200	8200	7890	9310	6890	8100	8030.87	0.00	0	0	8300	8200	8000	7900	7700	8250	7950	29	1210	500	5180	10	1	5823333	471	32.85	4.23	12	0.16	246.00	1909.00	9990	20221115	-19.12	5310	20230202	52.17	9400	-14.04	20230719	5310	52.17	20230202	9730	-16.96	20221117	5310	52.17	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
76	20231117	140857	57	100.00	KONEX			N	N	N	N		N	7960	-140	5	-1.73	70732520	8805	135.23	8200	8200	7890	9310	6890	8100	8033.22	0.00	0	0	8300	8200	8000	7900	7700	8250	7950	29	1210	500	5180	10	1	5823333	464	32.36	4.17	12	0.15	246.00	1909.00	9990	20221115	-20.32	5310	20230202	49.91	9400	-15.32	20230719	5310	49.91	20230202	9730	-18.19	20221117	5310	49.91	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
77	20231117	130856	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	68256960	8494	130.46	8200	8200	7890	9310	6890	8100	8035.90	0.00	0	0	8300	8200	8000	7900	7700	8250	7950	29	1210	500	5180	10	1	5823333	472	32.93	4.24	12	0.15	246.00	1909.00	9990	20221115	-18.92	5310	20230202	52.54	9400	-13.83	20230719	5310	52.54	20230202	9730	-16.75	20221117	5310	52.54	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
78	20231117	120857	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	66848310	8317	127.74	8200	8200	7890	9310	6890	8100	8037.55	0.00	0	0	8300	8200	8000	7900	7700	8250	7950	29	1210	500	5180	10	1	5823333	472	32.93	4.24	12	0.14	246.00	1909.00	9990	20221115	-18.92	5310	20230202	52.54	9400	-13.83	20230719	5310	52.54	20230202	9730	-16.75	20221117	5310	52.54	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
79	20231117	110901	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	66791610	8310	127.63	8200	8200	7890	9310	6890	8100	8037.50	0.00	0	0	8300	8200	8000	7900	7700	8250	7950	29	1210	500	5180	10	1	5823333	472	32.93	4.24	12	0.14	246.00	1909.00	9990	20221115	-18.92	5310	20230202	52.54	9400	-13.83	20230719	5310	52.54	20230202	9730	-16.75	20221117	5310	52.54	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
80	20231117	100858	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	18811210	2326	35.72	8200	8200	7890	9310	6890	8100	8087.36	0.00	0	0	8300	8200	8000	7900	7700	8250	7950	29	1210	500	5180	10	1	5823333	472	32.93	4.24	12	0.04	246.00	1909.00	9990	20221115	-18.92	5310	20230202	52.54	9400	-13.83	20230719	5310	52.54	20230202	9730	-16.75	20221117	5310	52.54	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
81	20231117	090900	57	100.00	KONEX			N	N	N	N		N	8200	100	2	1.23	73800	9	0.14	8200	8200	8200	9310	6890	8100	8200.00	0.00	0	0	8300	8200	8000	7900	7700	8250	7950	29	1210	500	5180	10	1	5823333	478	33.33	4.30	12	0.00	246.00	1909.00	9990	20221115	-17.92	5310	20230202	54.43	9400	-12.77	20230719	5310	54.43	20230202	9730	-15.72	20221117	5310	54.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
82	20231116	160858	57	100.00	KONEX			N	N	N	N		N	7950	60	2	0.76	23582350	2977	153.93	8000	8000	7800	9070	6710	7890	7921.51	0.00	0	0	8110	8000	7890	7780	7670	7945	7725	29	1180	500	5040	10	1	5823333	463	32.32	4.16	12	0.05	246.00	1909.00	9990	20221115	-20.42	5310	20230202	49.72	9400	-15.43	20230719	5310	49.72	20230202	9800	-18.88	20221116	5310	49.72	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
83	20231116	150852	57	100.00	KONEX			N	N	N	N		N	7950	60	2	0.76	18938090	2389	123.53	8000	8000	7800	9070	6710	7890	7927.20	0.00	0	0	8110	8000	7890	7780	7670	7945	7725	29	1180	500	5040	10	1	5823333	463	32.32	4.16	12	0.04	246.00	1909.00	9990	20221115	-20.42	5310	20230202	49.72	9400	-15.43	20230719	5310	49.72	20230202	9800	-18.88	20221116	5310	49.72	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
84	20231116	140829	57	100.00	KONEX			N	N	N	N		N	7950	60	2	0.76	18938090	2389	123.53	8000	8000	7800	9070	6710	7890	7927.20	0.00	0	0	8110	8000	7890	7780	7670	7945	7725	29	1180	500	5040	10	1	5823333	463	32.32	4.16	12	0.04	246.00	1909.00	9990	20221115	-20.42	5310	20230202	49.72	9400	-15.43	20230719	5310	49.72	20230202	9800	-18.88	20221116	5310	49.72	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
85	20231116	130852	57	100.00	KONEX			N	N	N	N		N	7960	70	2	0.89	16576940	2092	108.17	8000	8000	7800	9070	6710	7890	7923.97	0.00	0	0	8110	8000	7890	7780	7670	7945	7725	29	1180	500	5040	10	1	5823333	464	32.36	4.17	12	0.04	246.00	1909.00	9990	20221115	-20.32	5310	20230202	49.91	9400	-15.32	20230719	5310	49.91	20230202	9800	-18.78	20221116	5310	49.91	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
86	20231116	120853	57	100.00	KONEX			N	N	N	N		N	7950	60	2	0.76	9514710	1199	62.00	8000	8000	7800	9070	6710	7890	7935.54	0.00	0	0	8110	8000	7890	7780	7670	7945	7725	29	1180	500	5040	10	1	5823333	463	32.32	4.16	12	0.02	246.00	1909.00	9990	20221115	-20.42	5310	20230202	49.72	9400	-15.43	20230719	5310	49.72	20230202	9800	-18.88	20221116	5310	49.72	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
87	20231116	110852	57	100.00	KONEX			N	N	N	N		N	7920	30	2	0.38	7185360	906	46.85	8000	8000	7800	9070	6710	7890	7930.86	0.00	0	0	8110	8000	7890	7780	7670	7945	7725	29	1180	500	5040	10	1	5823333	461	32.20	4.15	12	0.02	246.00	1909.00	9990	20221115	-20.72	5310	20230202	49.15	9400	-15.74	20230719	5310	49.15	20230202	9800	-19.18	20221116	5310	49.15	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
88	20231116	100852	57	100.00	KONEX			N	N	N	N		N	7900	10	2	0.13	3411500	429	22.18	8000	8000	7800	9070	6710	7890	7952.21	0.00	0	0	8110	8000	7890	7780	7670	7945	7725	29	1180	500	5040	10	1	5823333	460	32.11	4.14	12	0.01	246.00	1909.00	9990	20221115	-20.92	5310	20230202	48.78	9400	-15.96	20230719	5310	48.78	20230202	9800	-19.39	20221116	5310	48.78	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
89	20231116	090856	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8110	8000	7890	7780	7670	7945	7725	29	1180	500	5040	10	1	5823333	459	32.07	4.13	12	0.00	246.00	1909.00	9990	20221115	-21.02	5310	20230202	48.59	9400	-16.06	20230719	5310	48.59	20230202	9800	-19.49	20221116	5310	48.59	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
90	20231115	160754	57	100.00	KONEX			N	N	N	N		N	7890	-40	5	-0.50	15206690	1934	18.75	8000	8000	7780	9110	6750	7930	7862.82	0.00	0	0	8123	8026	7863	7766	7603	8075	7815	29	1180	500	5070	10	1	5823333	459	32.07	4.13	12	0.03	246.00	1909.00	9990	20221115	-21.02	5310	20230202	48.59	9400	-16.06	20230719	5310	48.59	20230202	9990	-21.02	20221115	5310	48.59	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
91	20231115	150907	57	100.00	KONEX			N	N	N	N		N	7890	-40	5	-0.50	14418470	1834	17.78	8000	8000	7780	9110	6750	7930	7861.76	0.00	0	0	8123	8026	7863	7766	7603	8075	7815	29	1180	500	5070	10	1	5823333	459	32.07	4.13	12	0.03	246.00	1909.00	9990	20221115	-21.02	5310	20230202	48.59	9400	-16.06	20230719	5310	48.59	20230202	9990	-21.02	20221115	5310	48.59	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
92	20231115	140904	57	100.00	KONEX			N	N	N	N		N	7890	-40	5	-0.50	13425110	1708	16.56	8000	8000	7780	9110	6750	7930	7860.13	0.00	0	0	8123	8026	7863	7766	7603	8075	7815	29	1180	500	5070	10	1	5823333	459	32.07	4.13	12	0.03	246.00	1909.00	9990	20221115	-21.02	5310	20230202	48.59	9400	-16.06	20230719	5310	48.59	20230202	9990	-21.02	20221115	5310	48.59	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
93	20231115	130905	57	100.00	KONEX			N	N	N	N		N	7890	-40	5	-0.50	13425110	1708	16.56	8000	8000	7780	9110	6750	7930	7860.13	0.00	0	0	8123	8026	7863	7766	7603	8075	7815	29	1180	500	5070	10	1	5823333	459	32.07	4.13	12	0.03	246.00	1909.00	9990	20221115	-21.02	5310	20230202	48.59	9400	-16.06	20230719	5310	48.59	20230202	9990	-21.02	20221115	5310	48.59	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
94	20231115	120908	57	100.00	KONEX			N	N	N	N		N	7890	-40	5	-0.50	9622330	1223	11.86	8000	8000	7800	9110	6750	7930	7867.81	0.00	0	0	8123	8026	7863	7766	7603	8075	7815	29	1180	500	5070	10	1	5823333	459	32.07	4.13	12	0.02	246.00	1909.00	9990	20221115	-21.02	5310	20230202	48.59	9400	-16.06	20230719	5310	48.59	20230202	9990	-21.02	20221115	5310	48.59	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
95	20231115	110917	57	100.00	KONEX			N	N	N	N		N	7890	-40	5	-0.50	7263220	924	8.96	8000	8000	7800	9110	6750	7930	7860.63	0.00	0	0	8123	8026	7863	7766	7603	8075	7815	29	1180	500	5070	10	1	5823333	459	32.07	4.13	12	0.02	246.00	1909.00	9990	20221115	-21.02	5310	20230202	48.59	9400	-16.06	20230719	5310	48.59	20230202	9990	-21.02	20221115	5310	48.59	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
96	20231115	100909	57	100.00	KONEX			N	N	N	N		N	7890	-40	5	-0.50	4941030	630	6.11	8000	8000	7800	9110	6750	7930	7842.90	0.00	0	0	8123	8026	7863	7766	7603	8075	7815	29	1180	500	5070	10	1	5823333	459	32.07	4.13	12	0.01	246.00	1909.00	9990	20221115	-21.02	5310	20230202	48.59	9400	-16.06	20230719	5310	48.59	20230202	9990	-21.02	20221115	5310	48.59	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
97	20231115	090900	57	100.00	KONEX			N	N	N	N		N	8000	70	2	0.88	104000	13	0.13	8000	8000	8000	9110	6750	7930	8000.00	0.00	0	0	8123	8026	7863	7766	7603	8075	7815	29	1180	500	5070	10	1	5823333	466	32.52	4.19	12	0.00	246.00	1909.00	9990	20221115	-19.92	5310	20230202	50.66	9400	-14.89	20230719	5310	50.66	20230202	9990	-19.92	20221115	5310	50.66	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
98	20231114	160848	55	50.00	KONEX			N	N	N	Y	50	N	7930	80	2	1.02	80376090	10315	25.27	7750	7960	7700	9020	6680	7850	7792.16	0.00	0	0	8143	7996	7723	7576	7303	8070	7650	29	1170	500	5020	10	1	5823333	462	32.24	4.15	12	0.18	246.00	1909.00	9990	20221115	-20.62	5310	20230202	49.34	9400	-15.64	20230719	5310	49.34	20230202	9990	-20.62	20221115	5310	49.34	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
99	20231114	150852	55	50.00	KONEX			N	N	N	Y	50	N	7830	-20	5	-0.25	75610370	9708	23.78	7750	7960	7700	9020	6680	7850	7788.46	0.00	0	0	8143	7996	7723	7576	7303	8070	7650	29	1170	500	5020	10	1	5823333	456	31.83	4.10	12	0.17	246.00	1909.00	9990	20221115	-21.62	5310	20230202	47.46	9400	-16.70	20230719	5310	47.46	20230202	9990	-21.62	20221115	5310	47.46	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
100	20231114	140851	55	50.00	KONEX			N	N	N	Y	50	N	7810	-40	5	-0.51	49536460	6339	15.53	7750	7960	7750	9020	6680	7850	7814.55	0.00	0	0	8143	7996	7723	7576	7303	8070	7650	29	1170	500	5020	10	1	5823333	455	31.75	4.09	12	0.11	246.00	1909.00	9990	20221115	-21.82	5310	20230202	47.08	9400	-16.91	20230719	5310	47.08	20230202	9990	-21.82	20221115	5310	47.08	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
101	20231114	130853	55	50.00	KONEX			N	N	N	Y	50	N	7850	0	3	0.00	45066860	5768	14.13	7750	7960	7750	9020	6680	7850	7813.26	0.00	0	0	8143	7996	7723	7576	7303	8070	7650	29	1170	500	5020	10	1	5823333	457	31.91	4.11	12	0.10	246.00	1909.00	9990	20221115	-21.42	5310	20230202	47.83	9400	-16.49	20230719	5310	47.83	20230202	9990	-21.42	20221115	5310	47.83	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
102	20231114	120854	55	50.00	KONEX			N	N	N	Y	50	N	7950	100	2	1.27	42608070	5455	13.36	7750	7960	7750	9020	6680	7850	7810.83	0.00	0	0	8143	7996	7723	7576	7303	8070	7650	29	1170	500	5020	10	1	5823333	463	32.32	4.16	12	0.09	246.00	1909.00	9990	20221115	-20.42	5310	20230202	49.72	9400	-15.43	20230719	5310	49.72	20230202	9990	-20.42	20221115	5310	49.72	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
103	20231114	110904	55	50.00	KONEX			N	N	N	Y	50	N	7960	110	2	1.40	41813070	5355	13.12	7750	7960	7750	9020	6680	7850	7808.23	0.00	0	0	8143	7996	7723	7576	7303	8070	7650	29	1170	500	5020	10	1	5823333	464	32.36	4.17	12	0.09	246.00	1909.00	9990	20221115	-20.32	5310	20230202	49.91	9400	-15.32	20230719	5310	49.91	20230202	9990	-20.32	20221115	5310	49.91	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
104	20231114	100854	55	50.00	KONEX			N	N	N	Y	50	N	7960	110	2	1.40	41813070	5355	13.12	7750	7960	7750	9020	6680	7850	7808.23	0.00	0	0	8143	7996	7723	7576	7303	8070	7650	29	1170	500	5020	10	1	5823333	464	32.36	4.17	12	0.09	246.00	1909.00	9990	20221115	-20.32	5310	20230202	49.91	9400	-15.32	20230719	5310	49.91	20230202	9990	-20.32	20221115	5310	49.91	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
105	20231114	090845	55	50.00	KONEX			N	N	N	Y	50	N	7850	0	3	0.00	0	0	0.00	0	0	0	9020	6680	7850	0.00	0.00	0	0	8143	7996	7723	7576	7303	8070	7650	29	1170	500	5020	10	1	5823333	457	31.91	4.11	12	0.00	246.00	1909.00	9990	20221115	-21.42	5310	20230202	47.83	9400	-16.49	20230719	5310	47.83	20230202	9990	-21.42	20221115	5310	47.83	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
106	20231113	160837	57	100.00	KONEX			N	N	N	N		N	7850	70	2	0.90	316624370	40817	1838.60	7770	7870	7450	8940	6620	7780	7757.17	0.00	0	0	8133	7956	7603	7426	7073	8045	7515	29	1160	500	4970	10	1	5823333	457	31.91	4.11	12	0.70	246.00	1909.00	9990	20221115	-21.42	5310	20230202	47.83	9400	-16.49	20230719	5310	47.83	20230202	9990	-21.42	20221115	5310	47.83	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
107	20231113	150834	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	208343080	27008	1216.58	7770	7870	7450	8940	6620	7780	7714.12	0.00	0	0	8133	7956	7603	7426	7073	8045	7515	29	1160	500	4970	10	1	5823333	453	31.63	4.08	12	0.46	246.00	1909.00	9990	20221115	-22.12	5310	20230202	46.52	9400	-17.23	20230719	5310	46.52	20230202	9990	-22.12	20221115	5310	46.52	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
108	20231113	140834	57	100.00	KONEX			N	N	N	N		N	7790	10	2	0.13	141477740	18396	828.65	7770	7870	7450	8940	6620	7780	7690.68	0.00	0	0	8133	7956	7603	7426	7073	8045	7515	29	1160	500	4970	10	1	5823333	454	31.67	4.08	12	0.32	246.00	1909.00	9990	20221115	-22.02	5310	20230202	46.70	9400	-17.13	20230719	5310	46.70	20230202	9990	-22.02	20221115	5310	46.70	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
109	20231113	130831	57	100.00	KONEX			N	N	N	N		N	7870	90	2	1.16	117135960	15302	689.28	7770	7870	7450	8940	6620	7780	7654.94	0.00	0	0	8133	7956	7603	7426	7073	8045	7515	29	1160	500	4970	10	1	5823333	458	31.99	4.12	12	0.26	246.00	1909.00	9990	20221115	-21.22	5310	20230202	48.21	9400	-16.28	20230719	5310	48.21	20230202	9990	-21.22	20221115	5310	48.21	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
110	20231113	120835	57	100.00	KONEX			N	N	N	N		N	7700	-80	5	-1.03	105048600	13754	619.55	7770	7770	7450	8940	6620	7780	7637.68	0.00	0	0	8133	7956	7603	7426	7073	8045	7515	29	1160	500	4970	10	1	5823333	448	31.30	4.03	12	0.24	246.00	1909.00	9990	20221115	-22.92	5310	20230202	45.01	9400	-18.09	20230719	5310	45.01	20230202	9990	-22.92	20221115	5310	45.01	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
111	20231113	110831	57	100.00	KONEX			N	N	N	N		N	7690	-90	5	-1.16	98430750	12889	580.59	7770	7770	7450	8940	6620	7780	7636.80	0.00	0	0	8133	7956	7603	7426	7073	8045	7515	29	1160	500	4970	10	1	5823333	448	31.26	4.03	12	0.22	246.00	1909.00	9990	20221115	-23.02	5310	20230202	44.82	9400	-18.19	20230719	5310	44.82	20230202	9990	-23.02	20221115	5310	44.82	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
112	20231113	100829	57	100.00	KONEX			N	N	N	N		N	7650	-130	5	-1.67	80792180	10576	476.40	7770	7770	7450	8940	6620	7780	7639.20	0.00	0	0	8133	7956	7603	7426	7073	8045	7515	29	1160	500	4970	10	1	5823333	445	31.10	4.01	12	0.18	246.00	1909.00	9990	20221115	-23.42	5310	20230202	44.07	9400	-18.62	20230719	5310	44.07	20230202	9990	-23.42	20221115	5310	44.07	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
113	20231113	090835	57	100.00	KONEX			N	N	N	N		N	7650	-130	5	-1.67	7287310	963	43.38	7770	7770	7490	8940	6620	7780	7567.30	0.00	0	0	8133	7956	7603	7426	7073	8045	7515	29	1160	500	4970	10	1	5823333	445	31.10	4.01	12	0.02	246.00	1909.00	9990	20221115	-23.42	5310	20230202	44.07	9400	-18.62	20230719	5310	44.07	20230202	9990	-23.42	20221115	5310	44.07	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
114	20231110	160848	57	100.00	KONEX			N	N	N	N		N	7780	300	2	4.01	16372680	2220	309.19	7250	7780	7250	8600	6360	7480	7375.08	0.00	0	0	7546	7512	7466	7432	7386	7490	7410	29	1120	500	4780	10	1	5823333	453	31.63	4.08	12	0.04	246.00	1909.00	9990	20221115	-22.12	5310	20230202	46.52	9400	-17.23	20230719	5310	46.52	20230202	9990	-22.12	20221115	5310	46.52	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
115	20231110	150849	57	100.00	KONEX			N	N	N	N		N	7260	-220	5	-2.94	11254970	1551	216.02	7250	7470	7250	8600	6360	7480	7256.59	0.00	0	0	7546	7512	7466	7432	7386	7490	7410	29	1120	500	4780	10	1	5823333	423	29.51	3.80	12	0.03	246.00	1909.00	9990	20221115	-27.33	5310	20230202	36.72	9400	-22.77	20230719	5310	36.72	20230202	9990	-27.33	20221115	5310	36.72	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
116	20231110	140840	57	100.00	KONEX			N	N	N	N		N	7260	-220	5	-2.94	11254970	1551	216.02	7250	7470	7250	8600	6360	7480	7256.59	0.00	0	0	7546	7512	7466	7432	7386	7490	7410	29	1120	500	4780	10	1	5823333	423	29.51	3.80	12	0.03	246.00	1909.00	9990	20221115	-27.33	5310	20230202	36.72	9400	-22.77	20230719	5310	36.72	20230202	9990	-27.33	20221115	5310	36.72	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
117	20231110	130840	57	100.00	KONEX			N	N	N	N		N	7250	-230	5	-3.07	2617470	361	50.28	7250	7470	7250	8600	6360	7480	7250.61	0.00	0	0	7546	7512	7466	7432	7386	7490	7410	29	1120	500	4780	10	1	5823333	422	29.47	3.80	12	0.01	246.00	1909.00	9990	20221115	-27.43	5310	20230202	36.53	9400	-22.87	20230719	5310	36.53	20230202	9990	-27.43	20221115	5310	36.53	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
118	20231110	120844	57	100.00	KONEX			N	N	N	N		N	7470	-10	5	-0.13	297470	41	5.71	7250	7470	7250	8600	6360	7480	7255.37	0.00	0	0	7546	7512	7466	7432	7386	7490	7410	29	1120	500	4780	10	1	5823333	435	30.37	3.91	12	0.00	246.00	1909.00	9990	20221115	-25.23	5310	20230202	40.68	9400	-20.53	20230719	5310	40.68	20230202	9990	-25.23	20221115	5310	40.68	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
119	20231110	110831	57	100.00	KONEX			N	N	N	N		N	7470	-10	5	-0.13	297470	41	5.71	7250	7470	7250	8600	6360	7480	7255.37	0.00	0	0	7546	7512	7466	7432	7386	7490	7410	29	1120	500	4780	10	1	5823333	435	30.37	3.91	12	0.00	246.00	1909.00	9990	20221115	-25.23	5310	20230202	40.68	9400	-20.53	20230719	5310	40.68	20230202	9990	-25.23	20221115	5310	40.68	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
120	20231110	100840	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7546	7512	7466	7432	7386	7490	7410	29	1120	500	4780	10	1	5823333	436	30.41	3.92	12	0.00	246.00	1909.00	9990	20221115	-25.13	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	9990	-25.13	20221115	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
121	20231110	090826	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7546	7512	7466	7432	7386	7490	7410	29	1120	500	4780	10	1	5823333	436	30.41	3.92	12	0.00	246.00	1909.00	9990	20221115	-25.13	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	9990	-25.13	20221115	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
122	20231109	160819	57	100.00	KONEX			N	N	N	N		N	7480	-10	5	-0.13	5338860	718	2564.29	7500	7500	7420	8610	6370	7490	7435.74	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	29	1120	500	4790	10	1	5823333	436	30.41	3.92	12	0.01	246.00	1909.00	9990	20221115	-25.13	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	9990	-25.13	20221115	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
123	20231109	150818	57	100.00	KONEX			N	N	N	N		N	7480	-10	5	-0.13	5338860	718	2564.29	7500	7500	7420	8610	6370	7490	7435.74	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	29	1120	500	4790	10	1	5823333	436	30.41	3.92	12	0.01	246.00	1909.00	9990	20221115	-25.13	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	9990	-25.13	20221115	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
124	20231109	140816	57	100.00	KONEX			N	N	N	N		N	7430	-60	5	-0.80	5331380	717	2560.71	7500	7500	7420	8610	6370	7490	7435.68	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	29	1120	500	4790	10	1	5823333	433	30.20	3.89	12	0.01	246.00	1909.00	9990	20221115	-25.63	5310	20230202	39.92	9400	-20.96	20230719	5310	39.92	20230202	9990	-25.63	20221115	5310	39.92	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
125	20231109	130820	57	100.00	KONEX			N	N	N	N		N	7480	-10	5	-0.13	1024780	137	489.29	7500	7500	7480	8610	6370	7490	7480.15	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	29	1120	500	4790	10	1	5823333	436	30.41	3.92	12	0.00	246.00	1909.00	9990	20221115	-25.13	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	9990	-25.13	20221115	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
126	20231109	120822	57	100.00	KONEX			N	N	N	N		N	7480	-10	5	-0.13	1024780	137	489.29	7500	7500	7480	8610	6370	7490	7480.15	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	29	1120	500	4790	10	1	5823333	436	30.41	3.92	12	0.00	246.00	1909.00	9990	20221115	-25.13	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	9990	-25.13	20221115	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
127	20231109	110819	57	100.00	KONEX			N	N	N	N		N	7480	-10	5	-0.13	14980	2	7.14	7500	7500	7480	8610	6370	7490	7490.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	29	1120	500	4790	10	1	5823333	436	30.41	3.92	12	0.00	246.00	1909.00	9990	20221115	-25.13	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	9990	-25.13	20221115	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
128	20231109	100814	57	100.00	KONEX			N	N	N	N		N	7480	-10	5	-0.13	14980	2	7.14	7500	7500	7480	8610	6370	7490	7490.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	29	1120	500	4790	10	1	5823333	436	30.41	3.92	12	0.00	246.00	1909.00	9990	20221115	-25.13	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	9990	-25.13	20221115	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
129	20231109	090821	57	100.00	KONEX			N	N	N	N		N	7500	10	2	0.13	7500	1	3.57	7500	7500	7500	8610	6370	7490	7500.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	29	1120	500	4790	10	1	5823333	437	30.49	3.93	12	0.00	246.00	1909.00	9990	20221115	-24.92	5310	20230202	41.24	9400	-20.21	20230719	5310	41.24	20230202	9990	-24.92	20221115	5310	41.24	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
130	20231108	160811	57	100.00	KONEX			N	N	N	N		N	7490	50	2	0.67	209720	28	50.91	7490	7490	7490	8550	6330	7440	7490.00	0.00	0	0	7546	7492	7396	7342	7246	7445	7295	29	1110	500	4760	10	1	5823333	436	30.45	3.92	12	0.00	246.00	1909.00	9990	20221115	-25.03	5310	20230202	41.05	9400	-20.32	20230719	5310	41.05	20230202	9990	-25.03	20221115	5310	41.05	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
131	20231108	150816	57	100.00	KONEX			N	N	N	N		N	7490	50	2	0.67	209720	28	50.91	7490	7490	7490	8550	6330	7440	7490.00	0.00	0	0	7546	7492	7396	7342	7246	7445	7295	29	1110	500	4760	10	1	5823333	436	30.45	3.92	12	0.00	246.00	1909.00	9990	20221115	-25.03	5310	20230202	41.05	9400	-20.32	20230719	5310	41.05	20230202	9990	-25.03	20221115	5310	41.05	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
132	20231108	140812	57	100.00	KONEX			N	N	N	N		N	7490	50	2	0.67	209720	28	50.91	7490	7490	7490	8550	6330	7440	7490.00	0.00	0	0	7546	7492	7396	7342	7246	7445	7295	29	1110	500	4760	10	1	5823333	436	30.45	3.92	12	0.00	246.00	1909.00	9990	20221115	-25.03	5310	20230202	41.05	9400	-20.32	20230719	5310	41.05	20230202	9990	-25.03	20221115	5310	41.05	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
133	20231108	130810	57	100.00	KONEX			N	N	N	N		N	7490	50	2	0.67	209720	28	50.91	7490	7490	7490	8550	6330	7440	7490.00	0.00	0	0	7546	7492	7396	7342	7246	7445	7295	29	1110	500	4760	10	1	5823333	436	30.45	3.92	12	0.00	246.00	1909.00	9990	20221115	-25.03	5310	20230202	41.05	9400	-20.32	20230719	5310	41.05	20230202	9990	-25.03	20221115	5310	41.05	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
134	20231108	120806	57	100.00	KONEX			N	N	N	N		N	7490	50	2	0.67	209720	28	50.91	7490	7490	7490	8550	6330	7440	7490.00	0.00	0	0	7546	7492	7396	7342	7246	7445	7295	29	1110	500	4760	10	1	5823333	436	30.45	3.92	12	0.00	246.00	1909.00	9990	20221115	-25.03	5310	20230202	41.05	9400	-20.32	20230719	5310	41.05	20230202	9990	-25.03	20221115	5310	41.05	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
135	20231108	110813	57	100.00	KONEX			N	N	N	N		N	7490	50	2	0.67	209720	28	50.91	7490	7490	7490	8550	6330	7440	7490.00	0.00	0	0	7546	7492	7396	7342	7246	7445	7295	29	1110	500	4760	10	1	5823333	436	30.45	3.92	12	0.00	246.00	1909.00	9990	20221115	-25.03	5310	20230202	41.05	9400	-20.32	20230719	5310	41.05	20230202	9990	-25.03	20221115	5310	41.05	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
136	20231108	100813	57	100.00	KONEX			N	N	N	N		N	7490	50	2	0.67	209720	28	50.91	7490	7490	7490	8550	6330	7440	7490.00	0.00	0	0	7546	7492	7396	7342	7246	7445	7295	29	1110	500	4760	10	1	5823333	436	30.45	3.92	12	0.00	246.00	1909.00	9990	20221115	-25.03	5310	20230202	41.05	9400	-20.32	20230719	5310	41.05	20230202	9990	-25.03	20221115	5310	41.05	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
137	20231108	090809	57	100.00	KONEX			N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	8550	6330	7440	0.00	0.00	0	0	7546	7492	7396	7342	7246	7445	7295	29	1110	500	4760	10	1	5823333	433	30.24	3.90	12	0.00	246.00	1909.00	9990	20221115	-25.53	5310	20230202	40.11	9400	-20.85	20230719	5310	40.11	20230202	9990	-25.53	20221115	5310	40.11	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
138	20231107	160812	57	100.00	KONEX			N	N	N	N		N	7440	-30	5	-0.40	402090	55	3.53	7450	7450	7300	8590	6350	7470	7310.73	0.00	0	0	8043	7756	7503	7216	6963	7630	7090	29	1120	500	4780	10	1	5823333	433	30.24	3.90	12	0.00	246.00	1909.00	9990	20221115	-25.53	5310	20230202	40.11	9400	-20.85	20230719	5310	40.11	20230202	9990	-25.53	20221115	5310	40.11	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
139	20231107	150813	57	100.00	KONEX			N	N	N	N		N	7440	-30	5	-0.40	402090	55	3.53	7450	7450	7300	8590	6350	7470	7310.73	0.00	0	0	8043	7756	7503	7216	6963	7630	7090	29	1120	500	4780	10	1	5823333	433	30.24	3.90	12	0.00	246.00	1909.00	9990	20221115	-25.53	5310	20230202	40.11	9400	-20.85	20230719	5310	40.11	20230202	9990	-25.53	20221115	5310	40.11	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
140	20231107	140817	57	100.00	KONEX			N	N	N	N		N	7440	-30	5	-0.40	402090	55	3.53	7450	7450	7300	8590	6350	7470	7310.73	0.00	0	0	8043	7756	7503	7216	6963	7630	7090	29	1120	500	4780	10	1	5823333	433	30.24	3.90	12	0.00	246.00	1909.00	9990	20221115	-25.53	5310	20230202	40.11	9400	-20.85	20230719	5310	40.11	20230202	9990	-25.53	20221115	5310	40.11	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
141	20231107	130815	57	100.00	KONEX			N	N	N	N		N	7450	-20	5	-0.27	22350	3	0.19	7450	7450	7450	8590	6350	7470	7450.00	0.00	0	0	8043	7756	7503	7216	6963	7630	7090	29	1120	500	4780	10	1	5823333	434	30.28	3.90	12	0.00	246.00	1909.00	9990	20221115	-25.43	5310	20230202	40.30	9400	-20.74	20230719	5310	40.30	20230202	9990	-25.43	20221115	5310	40.30	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
142	20231107	120810	57	100.00	KONEX			N	N	N	N		N	7450	-20	5	-0.27	22350	3	0.19	7450	7450	7450	8590	6350	7470	7450.00	0.00	0	0	8043	7756	7503	7216	6963	7630	7090	29	1120	500	4780	10	1	5823333	434	30.28	3.90	12	0.00	246.00	1909.00	9990	20221115	-25.43	5310	20230202	40.30	9400	-20.74	20230719	5310	40.30	20230202	9990	-25.43	20221115	5310	40.30	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
143	20231107	110810	57	100.00	KONEX			N	N	N	N		N	7450	-20	5	-0.27	22350	3	0.19	7450	7450	7450	8590	6350	7470	7450.00	0.00	0	0	8043	7756	7503	7216	6963	7630	7090	29	1120	500	4780	10	1	5823333	434	30.28	3.90	12	0.00	246.00	1909.00	9990	20221115	-25.43	5310	20230202	40.30	9400	-20.74	20230719	5310	40.30	20230202	9990	-25.43	20221115	5310	40.30	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
144	20231107	100820	57	100.00	KONEX			N	N	N	N		N	7450	-20	5	-0.27	22350	3	0.19	7450	7450	7450	8590	6350	7470	7450.00	0.00	0	0	8043	7756	7503	7216	6963	7630	7090	29	1120	500	4780	10	1	5823333	434	30.28	3.90	12	0.00	246.00	1909.00	9990	20221115	-25.43	5310	20230202	40.30	9400	-20.74	20230719	5310	40.30	20230202	9990	-25.43	20221115	5310	40.30	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
145	20231107	090800	57	100.00	KONEX			N	N	N	N		N	7470	0	3	0.00	0	0	0.00	0	0	0	8590	6350	7470	0.00	0.00	0	0	8043	7756	7503	7216	6963	7630	7090	29	1120	500	4780	10	1	5823333	435	30.37	3.91	12	0.00	246.00	1909.00	9990	20221115	-25.23	5310	20230202	40.68	9400	-20.53	20230719	5310	40.68	20230202	9990	-25.23	20221115	5310	40.68	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
146	20231106	160753	57	100.00	KONEX			N	N	N	N		N	7470	-20	5	-0.27	11414260	1557	61.66	7790	7790	7250	8610	6370	7490	7330.93	0.00	0	0	7890	7690	7500	7300	7110	7790	7400	29	1120	500	4790	10	1	5823333	435	30.37	3.91	12	0.03	246.00	1909.00	9990	20221115	-25.23	5310	20230202	40.68	9400	-20.53	20230719	5310	40.68	20230202	9990	-25.23	20221115	5310	40.68	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
147	20231106	150757	57	100.00	KONEX			N	N	N	N		N	7470	-20	5	-0.27	11414260	1557	61.66	7790	7790	7250	8610	6370	7490	7330.93	0.00	0	0	7890	7690	7500	7300	7110	7790	7400	29	1120	500	4790	10	1	5823333	435	30.37	3.91	12	0.03	246.00	1909.00	9990	20221115	-25.23	5310	20230202	40.68	9400	-20.53	20230719	5310	40.68	20230202	9990	-25.23	20221115	5310	40.68	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
148	20231106	140753	57	100.00	KONEX			N	N	N	N		N	7470	-20	5	-0.27	11414260	1557	61.66	7790	7790	7250	8610	6370	7490	7330.93	0.00	0	0	7890	7690	7500	7300	7110	7790	7400	29	1120	500	4790	10	1	5823333	435	30.37	3.91	12	0.03	246.00	1909.00	9990	20221115	-25.23	5310	20230202	40.68	9400	-20.53	20230719	5310	40.68	20230202	9990	-25.23	20221115	5310	40.68	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
149	20231106	130801	57	100.00	KONEX			N	N	N	N		N	7470	-20	5	-0.27	11414260	1557	61.66	7790	7790	7250	8610	6370	7490	7330.93	0.00	0	0	7890	7690	7500	7300	7110	7790	7400	29	1120	500	4790	10	1	5823333	435	30.37	3.91	12	0.03	246.00	1909.00	9990	20221115	-25.23	5310	20230202	40.68	9400	-20.53	20230719	5310	40.68	20230202	9990	-25.23	20221115	5310	40.68	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
150	20231106	120758	57	100.00	KONEX			N	N	N	N		N	7470	-20	5	-0.27	9173260	1257	49.78	7790	7790	7250	8610	6370	7490	7297.74	0.00	0	0	7890	7690	7500	7300	7110	7790	7400	29	1120	500	4790	10	1	5823333	435	30.37	3.91	12	0.02	246.00	1909.00	9990	20221115	-25.23	5310	20230202	40.68	9400	-20.53	20230719	5310	40.68	20230202	9990	-25.23	20221115	5310	40.68	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
151	20231106	110756	57	100.00	KONEX			N	N	N	N		N	7480	-10	5	-0.13	2795940	382	15.13	7790	7790	7290	8610	6370	7490	7319.21	0.00	0	0	7890	7690	7500	7300	7110	7790	7400	29	1120	500	4790	10	1	5823333	436	30.41	3.92	12	0.01	246.00	1909.00	9990	20221115	-25.13	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	9990	-25.13	20221115	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
152	20231106	100734	57	100.00	KONEX			N	N	N	N		N	7790	300	2	4.01	7790	1	0.04	7790	7790	7790	8610	6370	7490	7790.00	0.00	0	0	7890	7690	7500	7300	7110	7790	7400	29	1120	500	4790	10	1	5823333	454	31.67	4.08	12	0.00	246.00	1909.00	9990	20221115	-22.02	5310	20230202	46.70	9400	-17.13	20230719	5310	46.70	20230202	9990	-22.02	20221115	5310	46.70	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
153	20231106	090757	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	0	0	0.00	0	0	0	8610	6370	7490	0.00	0.00	0	0	7890	7690	7500	7300	7110	7790	7400	29	1120	500	4790	10	1	5823333	436	30.45	3.92	12	0.00	246.00	1909.00	9990	20221115	-25.03	5310	20230202	41.05	9400	-20.32	20230719	5310	41.05	20230202	9990	-25.03	20221115	5310	41.05	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
154	20231103	160747	57	100.00	KONEX			N	N	N	N		N	7490	130	2	1.77	18902510	2525	446.11	7360	7700	7310	8460	6260	7360	7486.14	0.00	0	0	7520	7440	7370	7290	7220	7405	7255	29	1100	500	4710	10	1	5823333	436	30.45	3.92	12	0.04	246.00	1909.00	9990	20221115	-25.03	5310	20230202	41.05	9400	-20.32	20230719	5310	41.05	20230202	9990	-25.03	20221115	5310	41.05	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
155	20231103	150745	57	100.00	KONEX			N	N	N	N		N	7490	130	2	1.77	18902510	2525	446.11	7360	7700	7310	8460	6260	7360	7486.14	0.00	0	0	7520	7440	7370	7290	7220	7405	7255	29	1100	500	4710	10	1	5823333	436	30.45	3.92	12	0.04	246.00	1909.00	9990	20221115	-25.03	5310	20230202	41.05	9400	-20.32	20230719	5310	41.05	20230202	9990	-25.03	20221115	5310	41.05	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
156	20231103	140744	57	100.00	KONEX			N	N	N	N		N	7500	140	2	1.90	15905010	2125	375.44	7360	7700	7310	8460	6260	7360	7484.71	0.00	0	0	7520	7440	7370	7290	7220	7405	7255	29	1100	500	4710	10	1	5823333	437	30.49	3.93	12	0.04	246.00	1909.00	9990	20221115	-24.92	5310	20230202	41.24	9400	-20.21	20230719	5310	41.24	20230202	9990	-24.92	20221115	5310	41.24	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
157	20231103	130745	57	100.00	KONEX			N	N	N	N		N	7670	310	2	4.21	14333910	1914	338.16	7360	7700	7310	8460	6260	7360	7488.98	0.00	0	0	7520	7440	7370	7290	7220	7405	7255	29	1100	500	4710	10	1	5823333	447	31.18	4.02	12	0.03	246.00	1909.00	9990	20221115	-23.22	5310	20230202	44.44	9400	-18.40	20230719	5310	44.44	20230202	9990	-23.22	20221115	5310	44.44	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
158	20231103	120743	57	100.00	KONEX			N	N	N	N		N	7670	310	2	4.21	14333910	1914	338.16	7360	7700	7310	8460	6260	7360	7488.98	0.00	0	0	7520	7440	7370	7290	7220	7405	7255	29	1100	500	4710	10	1	5823333	447	31.18	4.02	12	0.03	246.00	1909.00	9990	20221115	-23.22	5310	20230202	44.44	9400	-18.40	20230719	5310	44.44	20230202	9990	-23.22	20221115	5310	44.44	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
159	20231103	110751	57	100.00	KONEX			N	N	N	N		N	7670	310	2	4.21	14234200	1901	335.87	7360	7700	7310	8460	6260	7360	7487.74	0.00	0	0	7520	7440	7370	7290	7220	7405	7255	29	1100	500	4710	10	1	5823333	447	31.18	4.02	12	0.03	246.00	1909.00	9990	20221115	-23.22	5310	20230202	44.44	9400	-18.40	20230719	5310	44.44	20230202	9990	-23.22	20221115	5310	44.44	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
160	20231103	100735	57	100.00	KONEX			N	N	N	N		N	7400	40	2	0.54	7136700	971	171.55	7360	7700	7310	8460	6260	7360	7349.85	0.00	0	0	7520	7440	7370	7290	7220	7405	7255	29	1100	500	4710	10	1	5823333	431	30.08	3.88	12	0.02	246.00	1909.00	9990	20221115	-25.93	5310	20230202	39.36	9400	-21.28	20230719	5310	39.36	20230202	9990	-25.93	20221115	5310	39.36	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
161	20231103	090739	57	100.00	KONEX			N	N	N	N		N	7700	340	2	4.62	743700	101	17.84	7360	7700	7360	8460	6260	7360	7363.37	0.00	0	0	7520	7440	7370	7290	7220	7405	7255	29	1100	500	4710	10	1	5823333	448	31.30	4.03	12	0.00	246.00	1909.00	9990	20221115	-22.92	5310	20230202	45.01	9400	-18.09	20230719	5310	45.01	20230202	9990	-22.92	20221115	5310	45.01	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
162	20231102	160740	57	100.00	KONEX			N	N	N	N		N	7360	60	2	0.82	4149060	566	95.61	7450	7450	7300	8390	6210	7300	7330.49	0.00	0	0	7900	7600	7400	7100	6900	7750	7250	29	1090	500	4670	10	1	5823333	429	29.92	3.86	12	0.01	246.00	1909.00	9990	20221031	-26.33	5310	20230202	38.61	9400	-21.70	20230719	5310	38.61	20230202	9990	-26.33	20221115	5310	38.61	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
163	20231102	150748	57	100.00	KONEX			N	N	N	N		N	7360	60	2	0.82	4149060	566	95.61	7450	7450	7300	8390	6210	7300	7330.49	0.00	0	0	7900	7600	7400	7100	6900	7750	7250	29	1090	500	4670	10	1	5823333	429	29.92	3.86	12	0.01	246.00	1909.00	9990	20221031	-26.33	5310	20230202	38.61	9400	-21.70	20230719	5310	38.61	20230202	9990	-26.33	20221115	5310	38.61	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
164	20231102	140734	57	100.00	KONEX			N	N	N	N		N	7360	60	2	0.82	4149060	566	95.61	7450	7450	7300	8390	6210	7300	7330.49	0.00	0	0	7900	7600	7400	7100	6900	7750	7250	29	1090	500	4670	10	1	5823333	429	29.92	3.86	12	0.01	246.00	1909.00	9990	20221031	-26.33	5310	20230202	38.61	9400	-21.70	20230719	5310	38.61	20230202	9990	-26.33	20221115	5310	38.61	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
165	20231102	130739	57	100.00	KONEX			N	N	N	N		N	7360	60	2	0.82	4149060	566	95.61	7450	7450	7300	8390	6210	7300	7330.49	0.00	0	0	7900	7600	7400	7100	6900	7750	7250	29	1090	500	4670	10	1	5823333	429	29.92	3.86	12	0.01	246.00	1909.00	9990	20221031	-26.33	5310	20230202	38.61	9400	-21.70	20230719	5310	38.61	20230202	9990	-26.33	20221115	5310	38.61	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
166	20231102	120737	57	100.00	KONEX			N	N	N	N		N	7360	60	2	0.82	4141700	565	95.44	7450	7450	7300	8390	6210	7300	7330.44	0.00	0	0	7900	7600	7400	7100	6900	7750	7250	29	1090	500	4670	10	1	5823333	429	29.92	3.86	12	0.01	246.00	1909.00	9990	20221031	-26.33	5310	20230202	38.61	9400	-21.70	20230719	5310	38.61	20230202	9990	-26.33	20221115	5310	38.61	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
167	20231102	110735	57	100.00	KONEX			N	N	N	N		N	7360	60	2	0.82	4141700	565	95.44	7450	7450	7300	8390	6210	7300	7330.44	0.00	0	0	7900	7600	7400	7100	6900	7750	7250	29	1090	500	4670	10	1	5823333	429	29.92	3.86	12	0.01	246.00	1909.00	9990	20221031	-26.33	5310	20230202	38.61	9400	-21.70	20230719	5310	38.61	20230202	9990	-26.33	20221115	5310	38.61	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
168	20231102	100737	57	100.00	KONEX			N	N	N	N		N	7360	60	2	0.82	4134340	564	95.27	7450	7450	7300	8390	6210	7300	7330.39	0.00	0	0	7900	7600	7400	7100	6900	7750	7250	29	1090	500	4670	10	1	5823333	429	29.92	3.86	12	0.01	246.00	1909.00	9990	20221031	-26.33	5310	20230202	38.61	9400	-21.70	20230719	5310	38.61	20230202	9990	-26.33	20221115	5310	38.61	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
169	20231102	090742	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7900	7600	7400	7100	6900	7750	7250	29	1090	500	4670	10	1	5823333	425	29.67	3.82	12	0.00	246.00	1909.00	9990	20221031	-26.93	5310	20230202	37.48	9400	-22.34	20230719	5310	37.48	20230202	9990	-26.93	20221115	5310	37.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
170	20231101	160734	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	4305170	592	34.84	7200	7700	7200	8390	6210	7300	7272.25	0.00	0	0	7926	7612	7386	7072	6846	7500	6960	29	1090	500	4670	10	1	5823333	425	29.67	3.82	12	0.01	246.00	1909.00	10250	20221028	-28.78	5310	20230202	37.48	9400	-22.34	20230719	5310	37.48	20230202	9990	-26.93	20221115	5310	37.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
171	20231101	150734	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	4305170	592	34.84	7200	7700	7200	8390	6210	7300	7272.25	0.00	0	0	7926	7612	7386	7072	6846	7500	6960	29	1090	500	4670	10	1	5823333	425	29.67	3.82	12	0.01	246.00	1909.00	10250	20221028	-28.78	5310	20230202	37.48	9400	-22.34	20230719	5310	37.48	20230202	9990	-26.93	20221115	5310	37.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
172	20231101	140728	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	3423470	471	27.72	7200	7700	7200	8390	6210	7300	7268.51	0.00	0	0	7926	7612	7386	7072	6846	7500	6960	29	1090	500	4670	10	1	5823333	425	29.67	3.82	12	0.01	246.00	1909.00	10250	20221028	-28.78	5310	20230202	37.48	9400	-22.34	20230719	5310	37.48	20230202	9990	-26.93	20221115	5310	37.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
173	20231101	130734	57	100.00	KONEX			N	N	N	N		N	7600	300	2	4.11	1953310	270	15.89	7200	7700	7200	8390	6210	7300	7234.48	0.00	0	0	7926	7612	7386	7072	6846	7500	6960	29	1090	500	4670	10	1	5823333	443	30.89	3.98	12	0.00	246.00	1909.00	10250	20221028	-25.85	5310	20230202	43.13	9400	-19.15	20230719	5310	43.13	20230202	9990	-23.92	20221115	5310	43.13	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
174	20231101	120751	57	100.00	KONEX			N	N	N	N		N	7600	300	2	4.11	1953310	270	15.89	7200	7700	7200	8390	6210	7300	7234.48	0.00	0	0	7926	7612	7386	7072	6846	7500	6960	29	1090	500	4670	10	1	5823333	443	30.89	3.98	12	0.00	246.00	1909.00	10250	20221028	-25.85	5310	20230202	43.13	9400	-19.15	20230719	5310	43.13	20230202	9990	-23.92	20221115	5310	43.13	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
175	20231101	110756	57	100.00	KONEX			N	N	N	N		N	7600	300	2	4.11	1953310	270	15.89	7200	7700	7200	8390	6210	7300	7234.48	0.00	0	0	7926	7612	7386	7072	6846	7500	6960	29	1090	500	4670	10	1	5823333	443	30.89	3.98	12	0.00	246.00	1909.00	10250	20221028	-25.85	5310	20230202	43.13	9400	-19.15	20230719	5310	43.13	20230202	9990	-23.92	20221115	5310	43.13	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
176	20231101	100746	57	100.00	KONEX			N	N	N	N		N	7600	300	2	4.11	1877310	260	15.30	7200	7700	7200	8390	6210	7300	7220.42	0.00	0	0	7926	7612	7386	7072	6846	7500	6960	29	1090	500	4670	10	1	5823333	443	30.89	3.98	12	0.00	246.00	1909.00	10250	20221028	-25.85	5310	20230202	43.13	9400	-19.15	20230719	5310	43.13	20230202	9990	-23.92	20221115	5310	43.13	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
177	20231101	090747	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7926	7612	7386	7072	6846	7500	6960	29	1090	500	4670	10	1	5823333	425	29.67	3.82	12	0.00	246.00	1909.00	10250	20221028	-28.78	5310	20230202	37.48	9400	-22.34	20230719	5310	37.48	20230202	9990	-26.93	20221115	5310	37.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N