KissMeData/337840/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	161232	57	100.00	KONEX			N	N	N	N		N	19290	280	2	1.47	55220200	2940	175.42	18560	19390	18500	21850	16160	19010	18782.38	0.03	0	0	19543	19276	19003	18736	18463	19140	18600	18	2840	500	12160	10	1	3673541	709	-17.62	3.70	12	0.08	-1095.00	5212.00	30900	20230823	-37.57	12500	20230119	54.32	30900	-37.57	20230823	12500	54.32	20230119	30900	-37.57	20230823	12500	54.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
3	20231130	151230	57	100.00	KONEX			N	N	N	N		N	19290	280	2	1.47	53442920	2848	169.93	18560	19290	18500	21850	16160	19010	18765.07	0.03	0	0	19543	19276	19003	18736	18463	19140	18600	18	2840	500	12160	10	1	3673541	709	-17.62	3.70	12	0.08	-1095.00	5212.00	30900	20230823	-37.57	12500	20230119	54.32	30900	-37.57	20230823	12500	54.32	20230119	30900	-37.57	20230823	12500	54.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
4	20231130	141227	57	100.00	KONEX			N	N	N	N		N	18800	-210	5	-1.10	44144360	2358	140.69	18560	19040	18500	21850	16160	19010	18721.10	0.03	0	0	19543	19276	19003	18736	18463	19140	18600	18	2840	500	12160	10	1	3673541	691	-17.17	3.61	12	0.06	-1095.00	5212.00	30900	20230823	-39.16	12500	20230119	50.40	30900	-39.16	20230823	12500	50.40	20230119	30900	-39.16	20230823	12500	50.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
5	20231130	131226	57	100.00	KONEX			N	N	N	N		N	18810	-200	5	-1.05	38866050	2075	123.81	18560	19040	18500	21850	16160	19010	18730.63	0.03	0	0	19543	19276	19003	18736	18463	19140	18600	18	2840	500	12160	10	1	3673541	691	-17.18	3.61	12	0.06	-1095.00	5212.00	30900	20230823	-39.13	12500	20230119	50.48	30900	-39.13	20230823	12500	50.48	20230119	30900	-39.13	20230823	12500	50.48	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
6	20231130	121241	57	100.00	KONEX			N	N	N	N		N	18820	-190	5	-1.00	38245320	2042	121.84	18560	19040	18500	21850	16160	19010	18729.34	0.03	0	0	19543	19276	19003	18736	18463	19140	18600	18	2840	500	12160	10	1	3673541	691	-17.19	3.61	12	0.06	-1095.00	5212.00	30900	20230823	-39.09	12500	20230119	50.56	30900	-39.09	20230823	12500	50.56	20230119	30900	-39.09	20230823	12500	50.56	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
7	20231130	111234	57	100.00	KONEX			N	N	N	N		N	18690	-320	5	-1.68	36134020	1928	115.04	18560	19040	18500	21850	16160	19010	18741.71	0.03	0	0	19543	19276	19003	18736	18463	19140	18600	18	2840	500	12160	10	1	3673541	687	-17.07	3.59	12	0.05	-1095.00	5212.00	30900	20230823	-39.51	12500	20230119	49.52	30900	-39.51	20230823	12500	49.52	20230119	30900	-39.51	20230823	12500	49.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
8	20231130	101228	57	100.00	KONEX			N	N	N	N		N	18710	-300	5	-1.58	22464120	1192	71.12	18560	19040	18560	21850	16160	19010	18845.74	0.03	0	0	19543	19276	19003	18736	18463	19140	18600	18	2840	500	12160	10	1	3673541	687	-17.09	3.59	12	0.03	-1095.00	5212.00	30900	20230823	-39.45	12500	20230119	49.68	30900	-39.45	20230823	12500	49.68	20230119	30900	-39.45	20230823	12500	49.68	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
9	20231130	091228	57	100.00	KONEX			N	N	N	N		N	19040	30	2	0.16	130400	7	0.42	18560	19040	18560	21850	16160	19010	18628.57	0.03	0	0	19543	19276	19003	18736	18463	19140	18600	18	2840	500	12160	10	1	3673541	699	-17.39	3.65	12	0.00	-1095.00	5212.00	30900	20230823	-38.38	12500	20230119	52.32	30900	-38.38	20230823	12500	52.32	20230119	30900	-38.38	20230823	12500	52.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
10	20231129	161221	57	100.00	KONEX			N	N	N	N		N	19010	-60	5	-0.31	31827880	1676	707.17	19270	19270	18730	21900	16210	19070	18990.38	0.03	0	0	19856	19462	19006	18612	18156	19235	18385	18	2830	500	12200	10	1	3673541	698	-17.36	3.65	12	0.05	-1095.00	5212.00	30900	20230823	-38.48	12500	20230119	52.08	30900	-38.48	20230823	12500	52.08	20230119	30900	-38.48	20230823	12500	52.08	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
11	20231129	151233	57	100.00	KONEX			N	N	N	N		N	18940	-130	5	-0.68	29229380	1539	649.37	19270	19270	18730	21900	16210	19070	18992.45	0.03	0	0	19856	19462	19006	18612	18156	19235	18385	18	2830	500	12200	10	1	3673541	696	-17.30	3.63	12	0.04	-1095.00	5212.00	30900	20230823	-38.71	12500	20230119	51.52	30900	-38.71	20230823	12500	51.52	20230119	30900	-38.71	20230823	12500	51.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
12	20231129	141225	57	100.00	KONEX			N	N	N	N		N	18970	-100	5	-0.52	28888460	1521	641.77	19270	19270	18730	21900	16210	19070	18993.07	0.03	0	0	19856	19462	19006	18612	18156	19235	18385	18	2830	500	12200	10	1	3673541	697	-17.32	3.64	12	0.04	-1095.00	5212.00	30900	20230823	-38.61	12500	20230119	51.76	30900	-38.61	20230823	12500	51.76	20230119	30900	-38.61	20230823	12500	51.76	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
13	20231129	131227	57	100.00	KONEX			N	N	N	N		N	19000	-70	5	-0.37	27883220	1468	619.41	19270	19270	18730	21900	16210	19070	18994.02	0.03	0	0	19856	19462	19006	18612	18156	19235	18385	18	2830	500	12200	10	1	3673541	698	-17.35	3.65	12	0.04	-1095.00	5212.00	30900	20230823	-38.51	12500	20230119	52.00	30900	-38.51	20230823	12500	52.00	20230119	30900	-38.51	20230823	12500	52.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
14	20231129	121228	57	100.00	KONEX			N	N	N	N		N	19060	-10	5	-0.05	18850720	988	416.88	19270	19270	19000	21900	16210	19070	19079.68	0.03	0	0	19856	19462	19006	18612	18156	19235	18385	18	2830	500	12200	10	1	3673541	700	-17.41	3.66	12	0.03	-1095.00	5212.00	30900	20230823	-38.32	12500	20230119	52.48	30900	-38.32	20230823	12500	52.48	20230119	30900	-38.32	20230823	12500	52.48	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
15	20231129	111229	57	100.00	KONEX			N	N	N	N		N	19100	30	2	0.16	10399420	545	229.96	19270	19270	19000	21900	16210	19070	19081.50	0.03	0	0	19856	19462	19006	18612	18156	19235	18385	18	2830	500	12200	10	1	3673541	702	-17.44	3.66	12	0.01	-1095.00	5212.00	30900	20230823	-38.19	12500	20230119	52.80	30900	-38.19	20230823	12500	52.80	20230119	30900	-38.19	20230823	12500	52.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
16	20231129	101226	57	100.00	KONEX			N	N	N	N		N	19190	120	2	0.63	228560	12	5.06	19270	19270	19010	21900	16210	19070	19046.67	0.03	0	0	19856	19462	19006	18612	18156	19235	18385	18	2830	500	12200	10	1	3673541	705	-17.53	3.68	12	0.00	-1095.00	5212.00	30900	20230823	-37.90	12500	20230119	53.52	30900	-37.90	20230823	12500	53.52	20230119	30900	-37.90	20230823	12500	53.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
17	20231129	091221	57	100.00	KONEX			N	N	N	N		N	19270	200	2	1.05	19270	1	0.42	19270	19270	19270	21900	16210	19070	19270.00	0.03	0	0	19856	19462	19006	18612	18156	19235	18385	18	2830	500	12200	10	1	3673541	708	-17.60	3.70	12	0.00	-1095.00	5212.00	30900	20230823	-37.64	12500	20230119	54.16	30900	-37.64	20230823	12500	54.16	20230119	30900	-37.64	20230823	12500	54.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
18	20231128	161220	57	100.00	KONEX			N	N	N	N		N	19070	-180	5	-0.94	4462470	237	51.08	19400	19400	18550	22100	16370	19250	18828.99	0.03	0	0	19976	19612	19066	18702	18156	19340	18430	18	2850	500	12320	10	1	3673541	701	-17.42	3.66	12	0.01	-1095.00	5212.00	30900	20230823	-38.28	12500	20230119	52.56	30900	-38.28	20230823	12500	52.56	20230119	30900	-38.28	20230823	12500	52.56	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
19	20231128	151058	57	100.00	KONEX			N	N	N	N		N	19120	-130	5	-0.68	4042880	215	46.34	19400	19400	18550	22100	16370	19250	18804.09	0.03	0	0	19976	19612	19066	18702	18156	19340	18430	18	2850	500	12320	10	1	3673541	702	-17.46	3.67	12	0.01	-1095.00	5212.00	30900	20230823	-38.12	12500	20230119	52.96	30900	-38.12	20230823	12500	52.96	20230119	30900	-38.12	20230823	12500	52.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
20	20231128	141219	57	100.00	KONEX			N	N	N	N		N	19270	20	2	0.10	3641360	194	41.81	19400	19400	18550	22100	16370	19250	18769.90	0.03	0	0	19976	19612	19066	18702	18156	19340	18430	18	2850	500	12320	10	1	3673541	708	-17.60	3.70	12	0.01	-1095.00	5212.00	30900	20230823	-37.64	12500	20230119	54.16	30900	-37.64	20230823	12500	54.16	20230119	30900	-37.64	20230823	12500	54.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
21	20231128	131213	57	100.00	KONEX			N	N	N	N		N	19270	20	2	0.10	3641360	194	41.81	19400	19400	18550	22100	16370	19250	18769.90	0.03	0	0	19976	19612	19066	18702	18156	19340	18430	18	2850	500	12320	10	1	3673541	708	-17.60	3.70	12	0.01	-1095.00	5212.00	30900	20230823	-37.64	12500	20230119	54.16	30900	-37.64	20230823	12500	54.16	20230119	30900	-37.64	20230823	12500	54.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
22	20231128	121219	57	100.00	KONEX			N	N	N	N		N	19270	20	2	0.10	3641360	194	41.81	19400	19400	18550	22100	16370	19250	18769.90	0.03	0	0	19976	19612	19066	18702	18156	19340	18430	18	2850	500	12320	10	1	3673541	708	-17.60	3.70	12	0.01	-1095.00	5212.00	30900	20230823	-37.64	12500	20230119	54.16	30900	-37.64	20230823	12500	54.16	20230119	30900	-37.64	20230823	12500	54.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
23	20231128	111220	57	100.00	KONEX			N	N	N	N		N	19270	20	2	0.10	3641360	194	41.81	19400	19400	18550	22100	16370	19250	18769.90	0.03	0	0	19976	19612	19066	18702	18156	19340	18430	18	2850	500	12320	10	1	3673541	708	-17.60	3.70	12	0.01	-1095.00	5212.00	30900	20230823	-37.64	12500	20230119	54.16	30900	-37.64	20230823	12500	54.16	20230119	30900	-37.64	20230823	12500	54.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
24	20231128	101215	57	100.00	KONEX			N	N	N	N		N	18800	-450	5	-2.34	1346820	72	15.52	19400	19400	18550	22100	16370	19250	18705.83	0.03	0	0	19976	19612	19066	18702	18156	19340	18430	18	2850	500	12320	10	1	3673541	691	-17.17	3.61	12	0.00	-1095.00	5212.00	30900	20230823	-39.16	12500	20230119	50.40	30900	-39.16	20230823	12500	50.40	20230119	30900	-39.16	20230823	12500	50.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
25	20231128	091215	57	100.00	KONEX			N	N	N	N		N	18560	-690	5	-3.58	279180	15	3.23	19400	19400	18550	22100	16370	19250	18612.00	0.03	0	0	19976	19612	19066	18702	18156	19340	18430	18	2850	500	12320	10	1	3673541	682	-16.95	3.56	12	0.00	-1095.00	5212.00	30900	20230823	-39.94	12500	20230119	48.48	30900	-39.94	20230823	12500	48.48	20230119	30900	-39.94	20230823	12500	48.48	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
26	20231127	161206	57	100.00	KONEX			N	N	N	N		N	19250	100	2	0.52	8804020	464	10.59	19410	19430	18520	22000	16280	19150	18974.18	0.03	0	0	19903	19526	18773	18396	17643	19715	18585	18	2850	500	12250	10	1	3673541	707	-17.58	3.69	12	0.01	-1095.00	5212.00	30900	20230823	-37.70	12500	20230119	54.00	30900	-37.70	20230823	12500	54.00	20230119	30900	-37.70	20230823	12500	54.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
27	20231127	151220	57	100.00	KONEX			N	N	N	N		N	19270	120	2	0.63	8611520	454	10.36	19410	19430	18520	22000	16280	19150	18968.11	0.03	0	0	19903	19526	18773	18396	17643	19715	18585	18	2850	500	12250	10	1	3673541	708	-17.60	3.70	12	0.01	-1095.00	5212.00	30900	20230823	-37.64	12500	20230119	54.16	30900	-37.64	20230823	12500	54.16	20230119	30900	-37.64	20230823	12500	54.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
28	20231127	141217	57	100.00	KONEX			N	N	N	N		N	19400	250	2	1.31	3299820	173	3.95	19410	19430	18520	22000	16280	19150	19074.10	0.03	0	0	19903	19526	18773	18396	17643	19715	18585	18	2850	500	12250	10	1	3673541	713	-17.72	3.72	12	0.00	-1095.00	5212.00	30900	20230823	-37.22	12500	20230119	55.20	30900	-37.22	20230823	12500	55.20	20230119	30900	-37.22	20230823	12500	55.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
29	20231127	131220	57	100.00	KONEX			N	N	N	N		N	19400	250	2	1.31	3299820	173	3.95	19410	19430	18520	22000	16280	19150	19074.10	0.03	0	0	19903	19526	18773	18396	17643	19715	18585	18	2850	500	12250	10	1	3673541	713	-17.72	3.72	12	0.00	-1095.00	5212.00	30900	20230823	-37.22	12500	20230119	55.20	30900	-37.22	20230823	12500	55.20	20230119	30900	-37.22	20230823	12500	55.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
30	20231127	121225	57	100.00	KONEX			N	N	N	N		N	19400	250	2	1.31	3299820	173	3.95	19410	19430	18520	22000	16280	19150	19074.10	0.03	0	0	19903	19526	18773	18396	17643	19715	18585	18	2850	500	12250	10	1	3673541	713	-17.72	3.72	12	0.00	-1095.00	5212.00	30900	20230823	-37.22	12500	20230119	55.20	30900	-37.22	20230823	12500	55.20	20230119	30900	-37.22	20230823	12500	55.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
31	20231127	111204	57	100.00	KONEX			N	N	N	N		N	18820	-330	5	-1.72	3280420	172	3.92	19410	19430	18520	22000	16280	19150	19072.21	0.03	0	0	19903	19526	18773	18396	17643	19715	18585	18	2850	500	12250	10	1	3673541	691	-17.19	3.61	12	0.00	-1095.00	5212.00	30900	20230823	-39.09	12500	20230119	50.56	30900	-39.09	20230823	12500	50.56	20230119	30900	-39.09	20230823	12500	50.56	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
32	20231127	101202	57	100.00	KONEX			N	N	N	N		N	19430	280	2	1.46	1393700	72	1.64	19410	19430	18520	22000	16280	19150	19356.94	0.03	0	0	19903	19526	18773	18396	17643	19715	18585	18	2850	500	12250	10	1	3673541	714	-17.74	3.73	12	0.00	-1095.00	5212.00	30900	20230823	-37.12	12500	20230119	55.44	30900	-37.12	20230823	12500	55.44	20230119	30900	-37.12	20230823	12500	55.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
33	20231127	091206	57	100.00	KONEX			N	N	N	N		N	19410	260	2	1.36	19410	1	0.02	19410	19410	19410	22000	16280	19150	19410.00	0.03	0	0	19903	19526	18773	18396	17643	19715	18585	18	2850	500	12250	10	1	3673541	713	-17.73	3.72	12	0.00	-1095.00	5212.00	30900	20230823	-37.18	12500	20230119	55.28	30900	-37.18	20230823	12500	55.28	20230119	30900	-37.18	20230823	12500	55.28	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
34	20231124	161159	57	100.00	KONEX			N	N	N	N		N	19150	470	2	2.52	82424890	4383	188.60	18930	19150	18020	21450	15880	18680	18805.59	0.03	0	0	18966	18822	18536	18392	18106	18895	18465	18	2770	500	11950	10	1	3673541	703	-17.49	3.67	12	0.12	-1095.00	5212.00	30900	20230823	-38.03	12500	20230119	53.20	30900	-38.03	20230823	12500	53.20	20230119	30900	-38.03	20230823	12500	53.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
35	20231124	151207	57	100.00	KONEX			N	N	N	N		N	18990	310	2	1.66	78955080	4201	180.77	18930	18990	18020	21450	15880	18680	18794.35	0.03	0	0	18966	18822	18536	18392	18106	18895	18465	18	2770	500	11950	10	1	3673541	698	-17.34	3.64	12	0.11	-1095.00	5212.00	30900	20230823	-38.54	12500	20230119	51.92	30900	-38.54	20230823	12500	51.92	20230119	30900	-38.54	20230823	12500	51.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
36	20231124	141204	57	100.00	KONEX			N	N	N	N		N	18820	140	2	0.75	42452150	2266	97.50	18930	18930	18020	21450	15880	18680	18734.40	0.03	0	0	18966	18822	18536	18392	18106	18895	18465	18	2770	500	11950	10	1	3673541	691	-17.19	3.61	12	0.06	-1095.00	5212.00	30900	20230823	-39.09	12500	20230119	50.56	30900	-39.09	20230823	12500	50.56	20230119	30900	-39.09	20230823	12500	50.56	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
37	20231124	131201	57	100.00	KONEX			N	N	N	N		N	18840	160	2	0.86	24671490	1322	56.88	18930	18930	18020	21450	15880	18680	18662.25	0.03	0	0	18966	18822	18536	18392	18106	18895	18465	18	2770	500	11950	10	1	3673541	692	-17.21	3.61	12	0.04	-1095.00	5212.00	30900	20230823	-39.03	12500	20230119	50.72	30900	-39.03	20230823	12500	50.72	20230119	30900	-39.03	20230823	12500	50.72	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
38	20231124	121209	57	100.00	KONEX			N	N	N	N		N	18850	170	2	0.91	20978850	1126	48.45	18930	18930	18020	21450	15880	18680	18631.31	0.03	0	0	18966	18822	18536	18392	18106	18895	18465	18	2770	500	11950	10	1	3673541	692	-17.21	3.62	12	0.03	-1095.00	5212.00	30900	20230823	-39.00	12500	20230119	50.80	30900	-39.00	20230823	12500	50.80	20230119	30900	-39.00	20230823	12500	50.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
39	20231124	111205	57	100.00	KONEX			N	N	N	N		N	18830	150	2	0.80	11446200	620	26.68	18930	18930	18020	21450	15880	18680	18461.61	0.03	0	0	18966	18822	18536	18392	18106	18895	18465	18	2770	500	11950	10	1	3673541	692	-17.20	3.61	12	0.02	-1095.00	5212.00	30900	20230823	-39.06	12500	20230119	50.64	30900	-39.06	20230823	12500	50.64	20230119	30900	-39.06	20230823	12500	50.64	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
40	20231124	101207	57	100.00	KONEX			N	N	N	N		N	18830	150	2	0.80	9338670	508	21.86	18930	18930	18020	21450	15880	18680	18383.21	0.03	0	0	18966	18822	18536	18392	18106	18895	18465	18	2770	500	11950	10	1	3673541	692	-17.20	3.61	12	0.01	-1095.00	5212.00	30900	20230823	-39.06	12500	20230119	50.64	30900	-39.06	20230823	12500	50.64	20230119	30900	-39.06	20230823	12500	50.64	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
41	20231124	091200	57	100.00	KONEX			N	N	N	N		N	18930	250	2	1.34	37860	2	0.09	18930	18930	18930	21450	15880	18680	18930.00	0.03	0	0	18966	18822	18536	18392	18106	18895	18465	18	2770	500	11950	10	1	3673541	695	-17.29	3.63	12	0.00	-1095.00	5212.00	30900	20230823	-38.74	12500	20230119	51.44	30900	-38.74	20230823	12500	51.44	20230119	30900	-38.74	20230823	12500	51.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
42	20231123	161144	57	100.00	KONEX			N	N	N	N		N	18680	310	2	1.69	43115700	2324	602.07	18490	18680	18250	21100	15620	18370	18552.37	0.03	0	0	18990	18680	18340	18030	17690	18510	17860	18	2730	500	11750	10	1	3673541	686	-17.06	3.58	12	0.06	-1095.00	5212.00	30900	20230823	-39.55	12500	20230119	49.44	30900	-39.55	20230823	12500	49.44	20230119	30900	-39.55	20230823	12500	49.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
43	20231123	151225	57	100.00	KONEX			N	N	N	N		N	18680	310	2	1.69	42835500	2309	598.19	18490	18680	18250	21100	15620	18370	18551.54	0.03	0	0	18990	18680	18340	18030	17690	18510	17860	18	2730	500	11750	10	1	3673541	686	-17.06	3.58	12	0.06	-1095.00	5212.00	30900	20230823	-39.55	12500	20230119	49.44	30900	-39.55	20230823	12500	49.44	20230119	30900	-39.55	20230823	12500	49.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
44	20231123	141226	57	100.00	KONEX			N	N	N	N		N	18600	230	2	1.25	40206520	2168	561.66	18490	18660	18250	21100	15620	18370	18545.44	0.03	0	0	18990	18680	18340	18030	17690	18510	17860	18	2730	500	11750	10	1	3673541	683	-16.99	3.57	12	0.06	-1095.00	5212.00	30900	20230823	-39.81	12500	20230119	48.80	30900	-39.81	20230823	12500	48.80	20230119	30900	-39.81	20230823	12500	48.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
45	20231123	131224	57	100.00	KONEX			N	N	N	N		N	18330	-40	5	-0.22	26373170	1423	368.65	18490	18660	18250	21100	15620	18370	18533.50	0.03	0	0	18990	18680	18340	18030	17690	18510	17860	18	2730	500	11750	10	1	3673541	673	-16.74	3.52	12	0.04	-1095.00	5212.00	30900	20230823	-40.68	12500	20230119	46.64	30900	-40.68	20230823	12500	46.64	20230119	30900	-40.68	20230823	12500	46.64	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
46	20231123	121203	57	100.00	KONEX			N	N	N	N		N	18650	280	2	1.52	14592020	788	204.15	18490	18650	18250	21100	15620	18370	18517.79	0.03	0	0	18990	18680	18340	18030	17690	18510	17860	18	2730	500	11750	10	1	3673541	685	-17.03	3.58	12	0.02	-1095.00	5212.00	30900	20230823	-39.64	12500	20230119	49.20	30900	-39.64	20230823	12500	49.20	20230119	30900	-39.64	20230823	12500	49.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
47	20231123	111235	57	100.00	KONEX			N	N	N	N		N	18500	130	2	0.71	5279320	286	74.09	18490	18500	18430	21100	15620	18370	18459.16	0.03	0	0	18990	18680	18340	18030	17690	18510	17860	18	2730	500	11750	10	1	3673541	680	-16.89	3.55	12	0.01	-1095.00	5212.00	30900	20230823	-40.13	12500	20230119	48.00	30900	-40.13	20230823	12500	48.00	20230119	30900	-40.13	20230823	12500	48.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
48	20231123	101209	57	100.00	KONEX			N	N	N	N		N	18500	130	2	0.71	5279320	286	74.09	18490	18500	18430	21100	15620	18370	18459.16	0.03	0	0	18990	18680	18340	18030	17690	18510	17860	18	2730	500	11750	10	1	3673541	680	-16.89	3.55	12	0.01	-1095.00	5212.00	30900	20230823	-40.13	12500	20230119	48.00	30900	-40.13	20230823	12500	48.00	20230119	30900	-40.13	20230823	12500	48.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
49	20231123	091202	57	100.00	KONEX			N	N	N	N		N	18490	120	2	0.65	18490	1	0.26	18490	18490	18490	21100	15620	18370	18490.00	0.03	0	0	18990	18680	18340	18030	17690	18510	17860	18	2730	500	11750	10	1	3673541	679	-16.89	3.55	12	0.00	-1095.00	5212.00	30900	20230823	-40.16	12500	20230119	47.92	30900	-40.16	20230823	12500	47.92	20230119	30900	-40.16	20230823	12500	47.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
50	20231122	161119	57	100.00	KONEX			N	N	N	N		N	18370	30	2	0.16	6958920	386	73.66	18650	18650	18000	21050	15590	18340	18028.29	0.03	0	0	19033	18686	18153	17806	17273	18860	17980	18	2710	500	11730	10	1	3673541	675	-16.78	3.52	12	0.01	-1095.00	5212.00	30900	20230823	-40.55	12500	20230119	46.96	30900	-40.55	20230823	12500	46.96	20230119	30900	-40.55	20230823	12500	46.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
51	20231122	151143	57	100.00	KONEX			N	N	N	N		N	18370	30	2	0.16	6958920	386	73.66	18650	18650	18000	21050	15590	18340	18028.29	0.03	0	0	19033	18686	18153	17806	17273	18860	17980	18	2710	500	11730	10	1	3673541	675	-16.78	3.52	12	0.01	-1095.00	5212.00	30900	20230823	-40.55	12500	20230119	46.96	30900	-40.55	20230823	12500	46.96	20230119	30900	-40.55	20230823	12500	46.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
52	20231122	141133	57	100.00	KONEX			N	N	N	N		N	18370	30	2	0.16	6958920	386	73.66	18650	18650	18000	21050	15590	18340	18028.29	0.03	0	0	19033	18686	18153	17806	17273	18860	17980	18	2710	500	11730	10	1	3673541	675	-16.78	3.52	12	0.01	-1095.00	5212.00	30900	20230823	-40.55	12500	20230119	46.96	30900	-40.55	20230823	12500	46.96	20230119	30900	-40.55	20230823	12500	46.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
53	20231122	131211	57	100.00	KONEX			N	N	N	N		N	18410	70	2	0.38	4779810	265	50.57	18650	18650	18000	21050	15590	18340	18037.02	0.03	0	0	19033	18686	18153	17806	17273	18860	17980	18	2710	500	11730	10	1	3673541	676	-16.81	3.53	12	0.01	-1095.00	5212.00	30900	20230823	-40.42	12500	20230119	47.28	30900	-40.42	20230823	12500	47.28	20230119	30900	-40.42	20230823	12500	47.28	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
54	20231122	121219	57	100.00	KONEX			N	N	N	N		N	18470	130	2	0.71	222720	12	2.29	18650	18650	18470	21050	15590	18340	18560.00	0.03	0	0	19033	18686	18153	17806	17273	18860	17980	18	2710	500	11730	10	1	3673541	679	-16.87	3.54	12	0.00	-1095.00	5212.00	30900	20230823	-40.23	12500	20230119	47.76	30900	-40.23	20230823	12500	47.76	20230119	30900	-40.23	20230823	12500	47.76	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
55	20231122	111310	57	100.00	KONEX			N	N	N	N		N	18470	130	2	0.71	222720	12	2.29	18650	18650	18470	21050	15590	18340	18560.00	0.03	0	0	19033	18686	18153	17806	17273	18860	17980	18	2710	500	11730	10	1	3673541	679	-16.87	3.54	12	0.00	-1095.00	5212.00	30900	20230823	-40.23	12500	20230119	47.76	30900	-40.23	20230823	12500	47.76	20230119	30900	-40.23	20230823	12500	47.76	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
56	20231122	101231	57	100.00	KONEX			N	N	N	N		N	18560	220	2	1.20	204250	11	2.10	18650	18650	18560	21050	15590	18340	18568.18	0.03	0	0	19033	18686	18153	17806	17273	18860	17980	18	2710	500	11730	10	1	3673541	682	-16.95	3.56	12	0.00	-1095.00	5212.00	30900	20230823	-39.94	12500	20230119	48.48	30900	-39.94	20230823	12500	48.48	20230119	30900	-39.94	20230823	12500	48.48	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
57	20231122	091139	57	100.00	KONEX			N	N	N	N		N	18650	310	2	1.69	18650	1	0.19	18650	18650	18650	21050	15590	18340	18650.00	0.03	0	0	19033	18686	18153	17806	17273	18860	17980	18	2710	500	11730	10	1	3673541	685	-17.03	3.58	12	0.00	-1095.00	5212.00	30900	20230823	-39.64	12500	20230119	49.20	30900	-39.64	20230823	12500	49.20	20230119	30900	-39.64	20230823	12500	49.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
58	20231121	161134	57	100.00	KONEX			N	N	N	N		N	18340	-90	5	-0.49	9459690	524	42.88	17620	18500	17620	21150	15670	18430	18052.84	0.03	0	0	18783	18606	18303	18126	17823	18455	17975	18	2720	500	11790	10	1	3673541	674	-16.75	3.52	12	0.01	-1095.00	5212.00	30900	20230823	-40.65	12500	20230119	46.72	30900	-40.65	20230823	12500	46.72	20230119	30900	-40.65	20230823	12500	46.72	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
59	20231121	151139	57	100.00	KONEX			N	N	N	N		N	18350	-80	5	-0.43	9276290	514	42.06	17620	18500	17620	21150	15670	18430	18047.26	0.03	0	0	18783	18606	18303	18126	17823	18455	17975	18	2720	500	11790	10	1	3673541	674	-16.76	3.52	12	0.01	-1095.00	5212.00	30900	20230823	-40.61	12500	20230119	46.80	30900	-40.61	20230823	12500	46.80	20230119	30900	-40.61	20230823	12500	46.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
60	20231121	141121	57	100.00	KONEX			N	N	N	N		N	18360	-70	5	-0.38	7438690	412	33.72	17620	18500	17620	21150	15670	18430	18055.07	0.03	0	0	18783	18606	18303	18126	17823	18455	17975	18	2720	500	11790	10	1	3673541	674	-16.77	3.52	12	0.01	-1095.00	5212.00	30900	20230823	-40.58	12500	20230119	46.88	30900	-40.58	20230823	12500	46.88	20230119	30900	-40.58	20230823	12500	46.88	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
61	20231121	131111	57	100.00	KONEX			N	N	N	N		N	18390	-40	5	-0.22	3971440	220	18.00	17620	18500	17620	21150	15670	18430	18052.00	0.03	0	0	18783	18606	18303	18126	17823	18455	17975	18	2720	500	11790	10	1	3673541	676	-16.79	3.53	12	0.01	-1095.00	5212.00	30900	20230823	-40.49	12500	20230119	47.12	30900	-40.49	20230823	12500	47.12	20230119	30900	-40.49	20230823	12500	47.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
62	20231121	121113	57	100.00	KONEX			N	N	N	N		N	18390	-40	5	-0.22	3971440	220	18.00	17620	18500	17620	21150	15670	18430	18052.00	0.03	0	0	18783	18606	18303	18126	17823	18455	17975	18	2720	500	11790	10	1	3673541	676	-16.79	3.53	12	0.01	-1095.00	5212.00	30900	20230823	-40.49	12500	20230119	47.12	30900	-40.49	20230823	12500	47.12	20230119	30900	-40.49	20230823	12500	47.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
63	20231121	111106	57	100.00	KONEX			N	N	N	N		N	18390	-40	5	-0.22	3971440	220	18.00	17620	18500	17620	21150	15670	18430	18052.00	0.03	0	0	18783	18606	18303	18126	17823	18455	17975	18	2720	500	11790	10	1	3673541	676	-16.79	3.53	12	0.01	-1095.00	5212.00	30900	20230823	-40.49	12500	20230119	47.12	30900	-40.49	20230823	12500	47.12	20230119	30900	-40.49	20230823	12500	47.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
64	20231121	101040	57	100.00	KONEX			N	N	N	N		N	18390	-40	5	-0.22	3971440	220	18.00	17620	18500	17620	21150	15670	18430	18052.00	0.03	0	0	18783	18606	18303	18126	17823	18455	17975	18	2720	500	11790	10	1	3673541	676	-16.79	3.53	12	0.01	-1095.00	5212.00	30900	20230823	-40.49	12500	20230119	47.12	30900	-40.49	20230823	12500	47.12	20230119	30900	-40.49	20230823	12500	47.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
65	20231121	091057	57	100.00	KONEX			N	N	N	N		N	18500	70	2	0.38	36120	2	0.16	17620	18500	17620	21150	15670	18430	18060.00	0.03	0	0	18783	18606	18303	18126	17823	18455	17975	18	2720	500	11790	10	1	3673541	680	-16.89	3.55	12	0.00	-1095.00	5212.00	30900	20230823	-40.13	12500	20230119	48.00	30900	-40.13	20230823	12500	48.00	20230119	30900	-40.13	20230823	12500	48.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
66	20231120	161103	57	100.00	KONEX			N	N	N	N		N	18430	150	2	0.82	22442790	1222	524.46	18480	18480	18000	21000	15540	18280	18365.62	0.03	0	0	18466	18372	18186	18092	17906	18420	18140	18	2720	500	11690	10	1	3673541	677	-16.83	3.54	12	0.03	-1095.00	5212.00	30900	20230823	-40.36	12500	20230119	47.44	30900	-40.36	20230823	12500	47.44	20230119	30900	-40.36	20230823	12500	47.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
67	20231120	151114	57	100.00	KONEX			N	N	N	N		N	18430	150	2	0.82	22442790	1222	524.46	18480	18480	18000	21000	15540	18280	18365.62	0.03	0	0	18466	18372	18186	18092	17906	18420	18140	18	2720	500	11690	10	1	3673541	677	-16.83	3.54	12	0.03	-1095.00	5212.00	30900	20230823	-40.36	12500	20230119	47.44	30900	-40.36	20230823	12500	47.44	20230119	30900	-40.36	20230823	12500	47.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
68	20231120	141114	57	100.00	KONEX			N	N	N	N		N	18430	150	2	0.82	22442790	1222	524.46	18480	18480	18000	21000	15540	18280	18365.62	0.03	0	0	18466	18372	18186	18092	17906	18420	18140	18	2720	500	11690	10	1	3673541	677	-16.83	3.54	12	0.03	-1095.00	5212.00	30900	20230823	-40.36	12500	20230119	47.44	30900	-40.36	20230823	12500	47.44	20230119	30900	-40.36	20230823	12500	47.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
69	20231120	131103	57	100.00	KONEX			N	N	N	N		N	18430	150	2	0.82	22442790	1222	524.46	18480	18480	18000	21000	15540	18280	18365.62	0.03	0	0	18466	18372	18186	18092	17906	18420	18140	18	2720	500	11690	10	1	3673541	677	-16.83	3.54	12	0.03	-1095.00	5212.00	30900	20230823	-40.36	12500	20230119	47.44	30900	-40.36	20230823	12500	47.44	20230119	30900	-40.36	20230823	12500	47.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
70	20231120	121110	57	100.00	KONEX			N	N	N	N		N	18430	150	2	0.82	20475350	1114	478.11	18480	18480	18000	21000	15540	18280	18380.03	0.03	0	0	18466	18372	18186	18092	17906	18420	18140	18	2720	500	11690	10	1	3673541	677	-16.83	3.54	12	0.03	-1095.00	5212.00	30900	20230823	-40.36	12500	20230119	47.44	30900	-40.36	20230823	12500	47.44	20230119	30900	-40.36	20230823	12500	47.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
71	20231120	111102	57	100.00	KONEX			N	N	N	N		N	18430	150	2	0.82	20475350	1114	478.11	18480	18480	18000	21000	15540	18280	18380.03	0.03	0	0	18466	18372	18186	18092	17906	18420	18140	18	2720	500	11690	10	1	3673541	677	-16.83	3.54	12	0.03	-1095.00	5212.00	30900	20230823	-40.36	12500	20230119	47.44	30900	-40.36	20230823	12500	47.44	20230119	30900	-40.36	20230823	12500	47.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
72	20231120	101101	57	100.00	KONEX			N	N	N	N		N	18420	140	2	0.77	1963200	109	46.78	18480	18480	18000	21000	15540	18280	18011.01	0.03	0	0	18466	18372	18186	18092	17906	18420	18140	18	2720	500	11690	10	1	3673541	677	-16.82	3.53	12	0.00	-1095.00	5212.00	30900	20230823	-40.39	12500	20230119	47.36	30900	-40.39	20230823	12500	47.36	20230119	30900	-40.39	20230823	12500	47.36	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
73	20231120	091112	57	100.00	KONEX			N	N	N	N		N	18480	200	2	1.09	18480	1	0.43	18480	18480	18480	21000	15540	18280	18480.00	0.03	0	0	18466	18372	18186	18092	17906	18420	18140	18	2720	500	11690	10	1	3673541	679	-16.88	3.55	12	0.00	-1095.00	5212.00	30900	20230823	-40.19	12500	20230119	47.84	30900	-40.19	20230823	12500	47.84	20230119	30900	-40.19	20230823	12500	47.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
74	20231117	161136	57	100.00	KONEX			N	N	N	N		N	18280	-10	5	-0.05	4223400	233	71.04	18280	18280	18000	21000	15550	18290	18126.18	0.03	0	0	18730	18510	18180	17960	17630	18345	17795	18	2710	500	11700	10	1	3673541	672	-16.69	3.51	12	0.01	-1095.00	5212.00	30900	20230823	-40.84	12500	20230119	46.24	30900	-40.84	20230823	12500	46.24	20230119	30900	-40.84	20230823	12500	46.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
75	20231117	151142	57	100.00	KONEX			N	N	N	N		N	18280	-10	5	-0.05	4223400	233	71.04	18280	18280	18000	21000	15550	18290	18126.18	0.03	0	0	18730	18510	18180	17960	17630	18345	17795	18	2710	500	11700	10	1	3673541	672	-16.69	3.51	12	0.01	-1095.00	5212.00	30900	20230823	-40.84	12500	20230119	46.24	30900	-40.84	20230823	12500	46.24	20230119	30900	-40.84	20230823	12500	46.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
76	20231117	141136	57	100.00	KONEX			N	N	N	N		N	18280	-10	5	-0.05	3395120	187	57.01	18280	18280	18000	21000	15550	18290	18155.72	0.03	0	0	18730	18510	18180	17960	17630	18345	17795	18	2710	500	11700	10	1	3673541	672	-16.69	3.51	12	0.01	-1095.00	5212.00	30900	20230823	-40.84	12500	20230119	46.24	30900	-40.84	20230823	12500	46.24	20230119	30900	-40.84	20230823	12500	46.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
77	20231117	131134	57	100.00	KONEX			N	N	N	N		N	18280	-10	5	-0.05	3395120	187	57.01	18280	18280	18000	21000	15550	18290	18155.72	0.03	0	0	18730	18510	18180	17960	17630	18345	17795	18	2710	500	11700	10	1	3673541	672	-16.69	3.51	12	0.01	-1095.00	5212.00	30900	20230823	-40.84	12500	20230119	46.24	30900	-40.84	20230823	12500	46.24	20230119	30900	-40.84	20230823	12500	46.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
78	20231117	121136	57	100.00	KONEX			N	N	N	N		N	18000	-290	5	-1.59	2992960	165	50.30	18280	18280	18000	21000	15550	18290	18139.15	0.03	0	0	18730	18510	18180	17960	17630	18345	17795	18	2710	500	11700	10	1	3673541	661	-16.44	3.45	12	0.00	-1095.00	5212.00	30900	20230823	-41.75	12500	20230119	44.00	30900	-41.75	20230823	12500	44.00	20230119	30900	-41.75	20230823	12500	44.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
79	20231117	111141	57	100.00	KONEX			N	N	N	N		N	18280	-10	5	-0.05	2128960	117	35.67	18280	18280	18000	21000	15550	18290	18196.24	0.03	0	0	18730	18510	18180	17960	17630	18345	17795	18	2710	500	11700	10	1	3673541	672	-16.69	3.51	12	0.00	-1095.00	5212.00	30900	20230823	-40.84	12500	20230119	46.24	30900	-40.84	20230823	12500	46.24	20230119	30900	-40.84	20230823	12500	46.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
80	20231117	101139	57	100.00	KONEX			N	N	N	N		N	18280	-10	5	-0.05	932280	51	15.55	18280	18280	18280	21000	15550	18290	18280.00	0.03	0	0	18730	18510	18180	17960	17630	18345	17795	18	2710	500	11700	10	1	3673541	672	-16.69	3.51	12	0.00	-1095.00	5212.00	30900	20230823	-40.84	12500	20230119	46.24	30900	-40.84	20230823	12500	46.24	20230119	30900	-40.84	20230823	12500	46.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
81	20231117	091139	57	100.00	KONEX			N	N	N	N		N	18290	0	3	0.00	0	0	0.00	0	0	0	21000	15550	18290	0.00	0.03	0	0	18730	18510	18180	17960	17630	18345	17795	18	2710	500	11700	10	1	3673541	672	-16.70	3.51	12	0.00	-1095.00	5212.00	30900	20230823	-40.81	12500	20230119	46.32	30900	-40.81	20230823	12500	46.32	20230119	30900	-40.81	20230823	12500	46.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
82	20231116	161136	57	100.00	KONEX			N	N	N	N		N	18290	140	2	0.77	3216340	177	35.98	18400	18400	18000	20850	15430	18150	18171.41	0.03	0	0	18723	18436	18123	17836	17523	18280	17680	18	2700	500	11610	10	1	3673541	672	-16.70	3.51	12	0.00	-1095.00	5212.00	30900	20230823	-40.81	12500	20230119	46.32	30900	-40.81	20230823	12500	46.32	20230119	30900	-40.81	20230823	12500	46.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
83	20231116	151130	57	100.00	KONEX			N	N	N	N		N	18310	160	2	0.88	2816050	155	31.50	18400	18400	18000	20850	15430	18150	18168.06	0.03	0	0	18723	18436	18123	17836	17523	18280	17680	18	2700	500	11610	10	1	3673541	673	-16.72	3.51	12	0.00	-1095.00	5212.00	30900	20230823	-40.74	12500	20230119	46.48	30900	-40.74	20230823	12500	46.48	20230119	30900	-40.74	20230823	12500	46.48	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
84	20231116	141106	57	100.00	KONEX			N	N	N	N		N	18340	190	2	1.05	780860	43	8.74	18400	18400	18000	20850	15430	18150	18159.53	0.03	0	0	18723	18436	18123	17836	17523	18280	17680	18	2700	500	11610	10	1	3673541	674	-16.75	3.52	12	0.00	-1095.00	5212.00	30900	20230823	-40.65	12500	20230119	46.72	30900	-40.65	20230823	12500	46.72	20230119	30900	-40.65	20230823	12500	46.72	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
85	20231116	131129	57	100.00	KONEX			N	N	N	N		N	18360	210	2	1.16	762520	42	8.54	18400	18400	18000	20850	15430	18150	18155.24	0.03	0	0	18723	18436	18123	17836	17523	18280	17680	18	2700	500	11610	10	1	3673541	674	-16.77	3.52	12	0.00	-1095.00	5212.00	30900	20230823	-40.58	12500	20230119	46.88	30900	-40.58	20230823	12500	46.88	20230119	30900	-40.58	20230823	12500	46.88	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
86	20231116	121131	57	100.00	KONEX			N	N	N	N		N	18360	210	2	1.16	762520	42	8.54	18400	18400	18000	20850	15430	18150	18155.24	0.03	0	0	18723	18436	18123	17836	17523	18280	17680	18	2700	500	11610	10	1	3673541	674	-16.77	3.52	12	0.00	-1095.00	5212.00	30900	20230823	-40.58	12500	20230119	46.88	30900	-40.58	20230823	12500	46.88	20230119	30900	-40.58	20230823	12500	46.88	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
87	20231116	111130	57	100.00	KONEX			N	N	N	N		N	18360	210	2	1.16	762520	42	8.54	18400	18400	18000	20850	15430	18150	18155.24	0.03	0	0	18723	18436	18123	17836	17523	18280	17680	18	2700	500	11610	10	1	3673541	674	-16.77	3.52	12	0.00	-1095.00	5212.00	30900	20230823	-40.58	12500	20230119	46.88	30900	-40.58	20230823	12500	46.88	20230119	30900	-40.58	20230823	12500	46.88	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
88	20231116	101129	57	100.00	KONEX			N	N	N	N		N	18150	0	3	0.00	0	0	0.00	0	0	0	20850	15430	18150	0.00	0.03	0	0	18723	18436	18123	17836	17523	18280	17680	18	2700	500	11610	10	1	3673541	667	-16.58	3.48	12	0.00	-1095.00	5212.00	30900	20230823	-41.26	12500	20230119	45.20	30900	-41.26	20230823	12500	45.20	20230119	30900	-41.26	20230823	12500	45.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
89	20231116	091135	57	100.00	KONEX			N	N	N	N		N	18150	0	3	0.00	0	0	0.00	0	0	0	20850	15430	18150	0.00	0.03	0	0	18723	18436	18123	17836	17523	18280	17680	18	2700	500	11610	10	1	3673541	667	-16.58	3.48	12	0.00	-1095.00	5212.00	30900	20230823	-41.26	12500	20230119	45.20	30900	-41.26	20230823	12500	45.20	20230119	30900	-41.26	20230823	12500	45.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
90	20231115	161010	57	100.00	KONEX			N	N	N	N		N	18150	-80	5	-0.44	8840570	492	9.58	18230	18410	17810	20950	15500	18230	17968.64	0.03	0	0	19330	18780	18150	17600	16970	19055	17875	18	2720	500	11660	10	1	3673541	667	-16.58	3.48	12	0.01	-1095.00	5212.00	30900	20230823	-41.26	12500	20230119	45.20	30900	-41.26	20230823	12500	45.20	20230119	30900	-41.26	20230823	12500	45.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
91	20231115	151150	57	100.00	KONEX			N	N	N	N		N	18150	-80	5	-0.44	8840570	492	9.58	18230	18410	17810	20950	15500	18230	17968.64	0.03	0	0	19330	18780	18150	17600	16970	19055	17875	18	2720	500	11660	10	1	3673541	667	-16.58	3.48	12	0.01	-1095.00	5212.00	30900	20230823	-41.26	12500	20230119	45.20	30900	-41.26	20230823	12500	45.20	20230119	30900	-41.26	20230823	12500	45.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
92	20231115	141147	57	100.00	KONEX			N	N	N	N		N	18160	-70	5	-0.38	8606110	479	9.33	18230	18410	17810	20950	15500	18230	17966.83	0.03	0	0	19330	18780	18150	17600	16970	19055	17875	18	2720	500	11660	10	1	3673541	667	-16.58	3.48	12	0.01	-1095.00	5212.00	30900	20230823	-41.23	12500	20230119	45.28	30900	-41.23	20230823	12500	45.28	20230119	30900	-41.23	20230823	12500	45.28	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
93	20231115	131148	57	100.00	KONEX			N	N	N	N		N	18220	-10	5	-0.05	6496890	361	7.03	18230	18410	17810	20950	15500	18230	17996.93	0.03	0	0	19330	18780	18150	17600	16970	19055	17875	18	2720	500	11660	10	1	3673541	669	-16.64	3.50	12	0.01	-1095.00	5212.00	30900	20230823	-41.04	12500	20230119	45.76	30900	-41.04	20230823	12500	45.76	20230119	30900	-41.04	20230823	12500	45.76	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
94	20231115	121149	57	100.00	KONEX			N	N	N	N		N	18260	30	2	0.16	4599870	255	4.96	18230	18410	17810	20950	15500	18230	18038.71	0.03	0	0	19330	18780	18150	17600	16970	19055	17875	18	2720	500	11660	10	1	3673541	671	-16.68	3.50	12	0.01	-1095.00	5212.00	30900	20230823	-40.91	12500	20230119	46.08	30900	-40.91	20230823	12500	46.08	20230119	30900	-40.91	20230823	12500	46.08	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
95	20231115	111202	57	100.00	KONEX			N	N	N	N		N	18210	-20	5	-0.11	3689290	205	3.99	18230	18410	17810	20950	15500	18230	17996.54	0.03	0	0	19330	18780	18150	17600	16970	19055	17875	18	2720	500	11660	10	1	3673541	669	-16.63	3.49	12	0.01	-1095.00	5212.00	30900	20230823	-41.07	12500	20230119	45.68	30900	-41.07	20230823	12500	45.68	20230119	30900	-41.07	20230823	12500	45.68	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
96	20231115	101153	57	100.00	KONEX			N	N	N	N		N	18240	10	2	0.05	3142590	175	3.41	18230	18410	17810	20950	15500	18230	17957.66	0.03	0	0	19330	18780	18150	17600	16970	19055	17875	18	2720	500	11660	10	1	3673541	670	-16.66	3.50	12	0.00	-1095.00	5212.00	30900	20230823	-40.97	12500	20230119	45.92	30900	-40.97	20230823	12500	45.92	20230119	30900	-40.97	20230823	12500	45.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
97	20231115	091142	57	100.00	KONEX			N	N	N	N		N	18380	150	2	0.82	902860	50	0.97	18230	18410	18000	20950	15500	18230	18057.20	0.03	0	0	19330	18780	18150	17600	16970	19055	17875	18	2720	500	11660	10	1	3673541	675	-16.79	3.53	12	0.00	-1095.00	5212.00	30900	20230823	-40.52	12500	20230119	47.04	30900	-40.52	20230823	12500	47.04	20230119	30900	-40.52	20230823	12500	47.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
98	20231114	161124	57	100.00	KONEX			N	N	N	N		N	18230	0	3	0.00	91956040	5136	467.33	17520	18700	17520	20950	15500	18230	17904.21	0.03	0	0	19043	18636	18093	17686	17143	18365	17415	18	2720	500	11660	10	1	3673541	670	-16.65	3.50	12	0.14	-1095.00	5212.00	30900	20230823	-41.00	12500	20230119	45.84	30900	-41.00	20230823	12500	45.84	20230119	30900	-41.00	20230823	12500	45.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
99	20231114	151131	57	100.00	KONEX			N	N	N	N		N	18100	-130	5	-0.71	88789010	4961	451.41	17520	18700	17520	20950	15500	18230	17897.40	0.03	0	0	19043	18636	18093	17686	17143	18365	17415	18	2720	500	11660	10	1	3673541	665	-16.53	3.47	12	0.14	-1095.00	5212.00	30900	20230823	-41.42	12500	20230119	44.80	30900	-41.42	20230823	12500	44.80	20230119	30900	-41.42	20230823	12500	44.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
100	20231114	141128	57	100.00	KONEX			N	N	N	N		N	18190	-40	5	-0.22	65947990	3673	334.21	17520	18700	17520	20950	15500	18230	17954.80	0.03	0	0	19043	18636	18093	17686	17143	18365	17415	18	2720	500	11660	10	1	3673541	668	-16.61	3.49	12	0.10	-1095.00	5212.00	30900	20230823	-41.13	12500	20230119	45.52	30900	-41.13	20230823	12500	45.52	20230119	30900	-41.13	20230823	12500	45.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
101	20231114	131129	57	100.00	KONEX			N	N	N	N		N	18230	0	3	0.00	29311550	1617	147.13	17520	18700	17520	20950	15500	18230	18127.12	0.03	0	0	19043	18636	18093	17686	17143	18365	17415	18	2720	500	11660	10	1	3673541	670	-16.65	3.50	12	0.04	-1095.00	5212.00	30900	20230823	-41.00	12500	20230119	45.84	30900	-41.00	20230823	12500	45.84	20230119	30900	-41.00	20230823	12500	45.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
102	20231114	121132	57	100.00	KONEX			N	N	N	N		N	18210	-20	5	-0.11	19544140	1075	97.82	17520	18700	17520	20950	15500	18230	18180.60	0.03	0	0	19043	18636	18093	17686	17143	18365	17415	18	2720	500	11660	10	1	3673541	669	-16.63	3.49	12	0.03	-1095.00	5212.00	30900	20230823	-41.07	12500	20230119	45.68	30900	-41.07	20230823	12500	45.68	20230119	30900	-41.07	20230823	12500	45.68	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
103	20231114	111142	57	100.00	KONEX			N	N	N	N		N	18270	40	2	0.22	19489420	1072	97.54	17520	18700	17520	20950	15500	18230	18180.43	0.03	0	0	19043	18636	18093	17686	17143	18365	17415	18	2720	500	11660	10	1	3673541	671	-16.68	3.51	12	0.03	-1095.00	5212.00	30900	20230823	-40.87	12500	20230119	46.16	30900	-40.87	20230823	12500	46.16	20230119	30900	-40.87	20230823	12500	46.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
104	20231114	101131	57	100.00	KONEX			N	N	N	N		N	18670	440	2	2.41	6909650	376	34.21	17520	18700	17520	20950	15500	18230	18376.73	0.03	0	0	19043	18636	18093	17686	17143	18365	17415	18	2720	500	11660	10	1	3673541	686	-17.05	3.58	12	0.01	-1095.00	5212.00	30900	20230823	-39.58	12500	20230119	49.36	30900	-39.58	20230823	12500	49.36	20230119	30900	-39.58	20230823	12500	49.36	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
105	20231114	091117	57	100.00	KONEX			N	N	N	N		N	18230	0	3	0.00	0	0	0.00	0	0	0	20950	15500	18230	0.00	0.03	0	0	19043	18636	18093	17686	17143	18365	17415	18	2720	500	11660	10	1	3673541	670	-16.65	3.50	12	0.00	-1095.00	5212.00	30900	20230823	-41.00	12500	20230119	45.84	30900	-41.00	20230823	12500	45.84	20230119	30900	-41.00	20230823	12500	45.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
106	20231113	161109	57	100.00	KONEX			N	N	N	N		N	18230	0	3	0.00	19605710	1099	931.36	18500	18500	17550	20950	15500	18230	17839.59	0.03	0	0	18810	18520	18190	17900	17570	18355	17735	18	2720	500	11660	10	1	3673541	670	-16.65	3.50	12	0.03	-1095.00	5212.00	30900	20230823	-41.00	12500	20230119	45.84	30900	-41.00	20230823	12500	45.84	20230119	30900	-41.00	20230823	12500	45.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
107	20231113	151103	57	100.00	KONEX			N	N	N	N		N	18230	0	3	0.00	19605710	1099	931.36	18500	18500	17550	20950	15500	18230	17839.59	0.03	0	0	18810	18520	18190	17900	17570	18355	17735	18	2720	500	11660	10	1	3673541	670	-16.65	3.50	12	0.03	-1095.00	5212.00	30900	20230823	-41.00	12500	20230119	45.84	30900	-41.00	20230823	12500	45.84	20230119	30900	-41.00	20230823	12500	45.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
108	20231113	141104	57	100.00	KONEX			N	N	N	N		N	18240	10	2	0.05	17787480	998	845.76	18500	18500	17550	20950	15500	18230	17823.13	0.03	0	0	18810	18520	18190	17900	17570	18355	17735	18	2720	500	11660	10	1	3673541	670	-16.66	3.50	12	0.03	-1095.00	5212.00	30900	20230823	-40.97	12500	20230119	45.92	30900	-40.97	20230823	12500	45.92	20230119	30900	-40.97	20230823	12500	45.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
109	20231113	131103	57	100.00	KONEX			N	N	N	N		N	18250	20	2	0.11	17049220	957	811.02	18500	18500	17550	20950	15500	18230	17815.28	0.03	0	0	18810	18520	18190	17900	17570	18355	17735	18	2720	500	11660	10	1	3673541	670	-16.67	3.50	12	0.03	-1095.00	5212.00	30900	20230823	-40.94	12500	20230119	46.00	30900	-40.94	20230823	12500	46.00	20230119	30900	-40.94	20230823	12500	46.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
110	20231113	121107	57	100.00	KONEX			N	N	N	N		N	18000	-230	5	-1.26	14975890	842	713.56	18500	18500	17550	20950	15500	18230	17786.09	0.03	0	0	18810	18520	18190	17900	17570	18355	17735	18	2720	500	11660	10	1	3673541	661	-16.44	3.45	12	0.02	-1095.00	5212.00	30900	20230823	-41.75	12500	20230119	44.00	30900	-41.75	20230823	12500	44.00	20230119	30900	-41.75	20230823	12500	44.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
111	20231113	111101	57	100.00	KONEX			N	N	N	N		N	18340	110	2	0.60	13445440	757	641.53	18500	18500	17550	20950	15500	18230	17761.48	0.03	0	0	18810	18520	18190	17900	17570	18355	17735	18	2720	500	11660	10	1	3673541	674	-16.75	3.52	12	0.02	-1095.00	5212.00	30900	20230823	-40.65	12500	20230119	46.72	30900	-40.65	20230823	12500	46.72	20230119	30900	-40.65	20230823	12500	46.72	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
112	20231113	101059	57	100.00	KONEX			N	N	N	N		N	18000	-230	5	-1.26	3567290	198	167.80	18500	18500	18000	20950	15500	18230	18016.62	0.03	0	0	18810	18520	18190	17900	17570	18355	17735	18	2720	500	11660	10	1	3673541	661	-16.44	3.45	12	0.01	-1095.00	5212.00	30900	20230823	-41.75	12500	20230119	44.00	30900	-41.75	20230823	12500	44.00	20230119	30900	-41.75	20230823	12500	44.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
113	20231113	091108	57	100.00	KONEX			N	N	N	N		N	18500	270	2	1.48	18500	1	0.85	18500	18500	18500	20950	15500	18230	18500.00	0.03	0	0	18810	18520	18190	17900	17570	18355	17735	18	2720	500	11660	10	1	3673541	680	-16.89	3.55	12	0.00	-1095.00	5212.00	30900	20230823	-40.13	12500	20230119	48.00	30900	-40.13	20230823	12500	48.00	20230119	30900	-40.13	20230823	12500	48.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
114	20231110	161121	57	100.00	KONEX			N	N	N	N		N	18230	-10	5	-0.05	2134860	118	15.55	18480	18480	17860	20950	15510	18240	18092.03	0.03	0	0	18780	18510	18170	17900	17560	18340	17730	18	2710	500	11670	10	1	3673541	670	-16.65	3.50	12	0.00	-1095.00	5212.00	30900	20230823	-41.00	12500	20230119	45.84	30900	-41.00	20230823	12500	45.84	20230119	30900	-41.00	20230823	12500	45.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
115	20231110	151126	57	100.00	KONEX			N	N	N	N		N	18230	-10	5	-0.05	2116630	117	15.42	18480	18480	17860	20950	15510	18240	18090.85	0.03	0	0	18780	18510	18170	17900	17560	18340	17730	18	2710	500	11670	10	1	3673541	670	-16.65	3.50	12	0.00	-1095.00	5212.00	30900	20230823	-41.00	12500	20230119	45.84	30900	-41.00	20230823	12500	45.84	20230119	30900	-41.00	20230823	12500	45.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
116	20231110	141111	57	100.00	KONEX			N	N	N	N		N	18290	50	2	0.27	1593750	88	11.59	18480	18480	18000	20950	15510	18240	18110.80	0.03	0	0	18780	18510	18170	17900	17560	18340	17730	18	2710	500	11670	10	1	3673541	672	-16.70	3.51	12	0.00	-1095.00	5212.00	30900	20230823	-40.81	12500	20230119	46.32	30900	-40.81	20230823	12500	46.32	20230119	30900	-40.81	20230823	12500	46.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
117	20231110	131113	57	100.00	KONEX			N	N	N	N		N	18290	50	2	0.27	1593750	88	11.59	18480	18480	18000	20950	15510	18240	18110.80	0.03	0	0	18780	18510	18170	17900	17560	18340	17730	18	2710	500	11670	10	1	3673541	672	-16.70	3.51	12	0.00	-1095.00	5212.00	30900	20230823	-40.81	12500	20230119	46.32	30900	-40.81	20230823	12500	46.32	20230119	30900	-40.81	20230823	12500	46.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
118	20231110	121121	57	100.00	KONEX			N	N	N	N		N	18290	50	2	0.27	549170	30	3.95	18480	18480	18290	20950	15510	18240	18305.67	0.03	0	0	18780	18510	18170	17900	17560	18340	17730	18	2710	500	11670	10	1	3673541	672	-16.70	3.51	12	0.00	-1095.00	5212.00	30900	20230823	-40.81	12500	20230119	46.32	30900	-40.81	20230823	12500	46.32	20230119	30900	-40.81	20230823	12500	46.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
119	20231110	111059	57	100.00	KONEX			N	N	N	N		N	18290	50	2	0.27	549170	30	3.95	18480	18480	18290	20950	15510	18240	18305.67	0.03	0	0	18780	18510	18170	17900	17560	18340	17730	18	2710	500	11670	10	1	3673541	672	-16.70	3.51	12	0.00	-1095.00	5212.00	30900	20230823	-40.81	12500	20230119	46.32	30900	-40.81	20230823	12500	46.32	20230119	30900	-40.81	20230823	12500	46.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
120	20231110	101112	57	100.00	KONEX			N	N	N	N		N	18300	60	2	0.33	530880	29	3.82	18480	18480	18300	20950	15510	18240	18306.21	0.03	0	0	18780	18510	18170	17900	17560	18340	17730	18	2710	500	11670	10	1	3673541	672	-16.71	3.51	12	0.00	-1095.00	5212.00	30900	20230823	-40.78	12500	20230119	46.40	30900	-40.78	20230823	12500	46.40	20230119	30900	-40.78	20230823	12500	46.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
121	20231110	091053	57	100.00	KONEX			N	N	N	N		N	18480	240	2	1.32	18480	1	0.13	18480	18480	18480	20950	15510	18240	18480.00	0.03	0	0	18780	18510	18170	17900	17560	18340	17730	18	2710	500	11670	10	1	3673541	679	-16.88	3.55	12	0.00	-1095.00	5212.00	30900	20230823	-40.19	12500	20230119	47.84	30900	-40.19	20230823	12500	47.84	20230119	30900	-40.19	20230823	12500	47.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
122	20231109	161046	57	100.00	KONEX			N	N	N	N		N	18240	10	2	0.05	13707050	759	265.38	18440	18440	17830	20950	15500	18230	18059.35	0.03	0	0	18676	18452	18176	17952	17676	18315	17815	18	2720	500	11660	10	1	3673541	670	-16.66	3.50	12	0.02	-1095.00	5212.00	30900	20230823	-40.97	12500	20230119	45.92	30900	-40.97	20230823	12500	45.92	20230119	30900	-40.97	20230823	12500	45.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
123	20231109	151046	57	100.00	KONEX			N	N	N	N		N	18240	10	2	0.05	13707050	759	265.38	18440	18440	17830	20950	15500	18230	18059.35	0.03	0	0	18676	18452	18176	17952	17676	18315	17815	18	2720	500	11660	10	1	3673541	670	-16.66	3.50	12	0.02	-1095.00	5212.00	30900	20230823	-40.97	12500	20230119	45.92	30900	-40.97	20230823	12500	45.92	20230119	30900	-40.97	20230823	12500	45.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
124	20231109	141041	57	100.00	KONEX			N	N	N	N		N	18170	-60	5	-0.33	11836540	656	229.37	18440	18440	17830	20950	15500	18230	18043.51	0.03	0	0	18676	18452	18176	17952	17676	18315	17815	18	2720	500	11660	10	1	3673541	667	-16.59	3.49	12	0.02	-1095.00	5212.00	30900	20230823	-41.20	12500	20230119	45.36	30900	-41.20	20230823	12500	45.36	20230119	30900	-41.20	20230823	12500	45.36	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
125	20231109	131045	57	100.00	KONEX			N	N	N	N		N	18200	-30	5	-0.16	11010860	610	213.29	18440	18440	17950	20950	15500	18230	18050.59	0.03	0	0	18676	18452	18176	17952	17676	18315	17815	18	2720	500	11660	10	1	3673541	669	-16.62	3.49	12	0.02	-1095.00	5212.00	30900	20230823	-41.10	12500	20230119	45.60	30900	-41.10	20230823	12500	45.60	20230119	30900	-41.10	20230823	12500	45.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
126	20231109	121049	57	100.00	KONEX			N	N	N	N		N	18200	-30	5	-0.16	11010860	610	213.29	18440	18440	17950	20950	15500	18230	18050.59	0.03	0	0	18676	18452	18176	17952	17676	18315	17815	18	2720	500	11660	10	1	3673541	669	-16.62	3.49	12	0.02	-1095.00	5212.00	30900	20230823	-41.10	12500	20230119	45.60	30900	-41.10	20230823	12500	45.60	20230119	30900	-41.10	20230823	12500	45.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
127	20231109	111044	57	100.00	KONEX			N	N	N	N		N	18240	10	2	0.05	9119090	506	176.92	18440	18440	17950	20950	15500	18230	18021.92	0.03	0	0	18676	18452	18176	17952	17676	18315	17815	18	2720	500	11660	10	1	3673541	670	-16.66	3.50	12	0.01	-1095.00	5212.00	30900	20230823	-40.97	12500	20230119	45.92	30900	-40.97	20230823	12500	45.92	20230119	30900	-40.97	20230823	12500	45.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
128	20231109	101039	57	100.00	KONEX			N	N	N	N		N	18290	60	2	0.33	5862260	325	113.64	18440	18440	18010	20950	15500	18230	18037.72	0.03	0	0	18676	18452	18176	17952	17676	18315	17815	18	2720	500	11660	10	1	3673541	672	-16.70	3.51	12	0.01	-1095.00	5212.00	30900	20230823	-40.81	12500	20230119	46.32	30900	-40.81	20230823	12500	46.32	20230119	30900	-40.81	20230823	12500	46.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
129	20231109	091047	57	100.00	KONEX			N	N	N	N		N	18440	210	2	1.15	18440	1	0.35	18440	18440	18440	20950	15500	18230	18440.00	0.03	0	0	18676	18452	18176	17952	17676	18315	17815	18	2720	500	11660	10	1	3673541	677	-16.84	3.54	12	0.00	-1095.00	5212.00	30900	20230823	-40.32	12500	20230119	47.52	30900	-40.32	20230823	12500	47.52	20230119	30900	-40.32	20230823	12500	47.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
130	20231108	161037	57	100.00	KONEX			N	N	N	N		N	18230	80	2	0.44	5166630	286	2.52	18400	18400	17900	20850	15430	18150	18065.14	0.03	0	0	18530	18340	18080	17890	17630	18210	17760	18	2700	500	11610	10	1	3673541	670	-16.65	3.50	12	0.01	-1095.00	5212.00	30900	20230823	-41.00	12500	20230119	45.84	30900	-41.00	20230823	12500	45.84	20230119	30900	-41.00	20230823	12500	45.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
131	20231108	151043	57	100.00	KONEX			N	N	N	N		N	18270	120	2	0.66	4984330	276	2.43	18400	18400	17900	20850	15430	18150	18059.17	0.03	0	0	18530	18340	18080	17890	17630	18210	17760	18	2700	500	11610	10	1	3673541	671	-16.68	3.51	12	0.01	-1095.00	5212.00	30900	20230823	-40.87	12500	20230119	46.16	30900	-40.87	20230823	12500	46.16	20230119	30900	-40.87	20230823	12500	46.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
132	20231108	141036	57	100.00	KONEX			N	N	N	N		N	18270	120	2	0.66	4984330	276	2.43	18400	18400	17900	20850	15430	18150	18059.17	0.03	0	0	18530	18340	18080	17890	17630	18210	17760	18	2700	500	11610	10	1	3673541	671	-16.68	3.51	12	0.01	-1095.00	5212.00	30900	20230823	-40.87	12500	20230119	46.16	30900	-40.87	20230823	12500	46.16	20230119	30900	-40.87	20230823	12500	46.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
133	20231108	131033	57	100.00	KONEX			N	N	N	N		N	18310	160	2	0.88	2442800	135	1.19	18400	18400	17900	20850	15430	18150	18094.81	0.03	0	0	18530	18340	18080	17890	17630	18210	17760	18	2700	500	11610	10	1	3673541	673	-16.72	3.51	12	0.00	-1095.00	5212.00	30900	20230823	-40.74	12500	20230119	46.48	30900	-40.74	20230823	12500	46.48	20230119	30900	-40.74	20230823	12500	46.48	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
134	20231108	121030	57	100.00	KONEX			N	N	N	N		N	18310	160	2	0.88	1564700	87	0.77	18400	18400	17900	20850	15430	18150	17985.06	0.03	0	0	18530	18340	18080	17890	17630	18210	17760	18	2700	500	11610	10	1	3673541	673	-16.72	3.51	12	0.00	-1095.00	5212.00	30900	20230823	-40.74	12500	20230119	46.48	30900	-40.74	20230823	12500	46.48	20230119	30900	-40.74	20230823	12500	46.48	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
135	20231108	111039	57	100.00	KONEX			N	N	N	N		N	18380	230	2	1.27	556370	31	0.27	18400	18400	17900	20850	15430	18150	17947.42	0.03	0	0	18530	18340	18080	17890	17630	18210	17760	18	2700	500	11610	10	1	3673541	675	-16.79	3.53	12	0.00	-1095.00	5212.00	30900	20230823	-40.52	12500	20230119	47.04	30900	-40.52	20230823	12500	47.04	20230119	30900	-40.52	20230823	12500	47.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
136	20231108	101036	57	100.00	KONEX			N	N	N	N		N	18380	230	2	1.27	556370	31	0.27	18400	18400	17900	20850	15430	18150	17947.42	0.03	0	0	18530	18340	18080	17890	17630	18210	17760	18	2700	500	11610	10	1	3673541	675	-16.79	3.53	12	0.00	-1095.00	5212.00	30900	20230823	-40.52	12500	20230119	47.04	30900	-40.52	20230823	12500	47.04	20230119	30900	-40.52	20230823	12500	47.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
137	20231108	091035	57	100.00	KONEX			N	N	N	N		N	18150	0	3	0.00	0	0	0.00	0	0	0	20850	15430	18150	0.00	0.03	0	0	18530	18340	18080	17890	17630	18210	17760	18	2700	500	11610	10	1	3673541	667	-16.58	3.48	12	0.00	-1095.00	5212.00	30900	20230823	-41.26	12500	20230119	45.20	30900	-41.26	20230823	12500	45.20	20230119	30900	-41.26	20230823	12500	45.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
138	20231107	161035	57	100.00	KONEX			N	N	N	N		N	18150	-120	5	-0.66	202404260	11342	512.98	18270	18270	17820	21000	15530	18270	17845.55	0.03	0	0	19023	18646	18323	17946	17623	18485	17785	18	2730	500	11690	10	1	3673541	667	-16.58	3.48	12	0.31	-1095.00	5212.00	30900	20230823	-41.26	12500	20230119	45.20	30900	-41.26	20230823	12500	45.20	20230119	30900	-41.26	20230823	12500	45.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
139	20231107	151039	57	100.00	KONEX			N	N	N	N		N	18150	-120	5	-0.66	19023230	1055	47.72	18270	18270	17950	21000	15530	18270	18031.50	0.03	0	0	19023	18646	18323	17946	17623	18485	17785	18	2730	500	11690	10	1	3673541	667	-16.58	3.48	12	0.03	-1095.00	5212.00	30900	20230823	-41.26	12500	20230119	45.20	30900	-41.26	20230823	12500	45.20	20230119	30900	-41.26	20230823	12500	45.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
140	20231107	141039	57	100.00	KONEX			N	N	N	N		N	18200	-70	5	-0.38	13973660	774	35.01	18270	18270	17950	21000	15530	18270	18053.82	0.03	0	0	19023	18646	18323	17946	17623	18485	17785	18	2730	500	11690	10	1	3673541	669	-16.62	3.49	12	0.02	-1095.00	5212.00	30900	20230823	-41.10	12500	20230119	45.60	30900	-41.10	20230823	12500	45.60	20230119	30900	-41.10	20230823	12500	45.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
141	20231107	131041	57	100.00	KONEX			N	N	N	N		N	18200	-70	5	-0.38	13973660	774	35.01	18270	18270	17950	21000	15530	18270	18053.82	0.03	0	0	19023	18646	18323	17946	17623	18485	17785	18	2730	500	11690	10	1	3673541	669	-16.62	3.49	12	0.02	-1095.00	5212.00	30900	20230823	-41.10	12500	20230119	45.60	30900	-41.10	20230823	12500	45.60	20230119	30900	-41.10	20230823	12500	45.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
142	20231107	121034	57	100.00	KONEX			N	N	N	N		N	18210	-60	5	-0.33	7901090	437	19.76	18270	18270	17950	21000	15530	18270	18080.30	0.03	0	0	19023	18646	18323	17946	17623	18485	17785	18	2730	500	11690	10	1	3673541	669	-16.63	3.49	12	0.01	-1095.00	5212.00	30900	20230823	-41.07	12500	20230119	45.68	30900	-41.07	20230823	12500	45.68	20230119	30900	-41.07	20230823	12500	45.68	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
143	20231107	111034	57	100.00	KONEX			N	N	N	N		N	18180	-90	5	-0.49	5462780	303	13.70	18270	18270	17950	21000	15530	18270	18028.98	0.03	0	0	19023	18646	18323	17946	17623	18485	17785	18	2730	500	11690	10	1	3673541	668	-16.60	3.49	12	0.01	-1095.00	5212.00	30900	20230823	-41.17	12500	20230119	45.44	30900	-41.17	20230823	12500	45.44	20230119	30900	-41.17	20230823	12500	45.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
144	20231107	101047	57	100.00	KONEX			N	N	N	N		N	18170	-100	5	-0.55	5081190	282	12.75	18270	18270	17950	21000	15530	18270	18018.40	0.03	0	0	19023	18646	18323	17946	17623	18485	17785	18	2730	500	11690	10	1	3673541	667	-16.59	3.49	12	0.01	-1095.00	5212.00	30900	20230823	-41.20	12500	20230119	45.36	30900	-41.20	20230823	12500	45.36	20230119	30900	-41.20	20230823	12500	45.36	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
145	20231107	091022	57	100.00	KONEX			N	N	N	N		N	18250	-20	5	-0.11	2192270	122	5.52	18270	18270	17950	21000	15530	18270	17969.43	0.03	0	0	19023	18646	18323	17946	17623	18485	17785	18	2730	500	11690	10	1	3673541	670	-16.67	3.50	12	0.00	-1095.00	5212.00	30900	20230823	-40.94	12500	20230119	46.00	30900	-40.94	20230823	12500	46.00	20230119	30900	-40.94	20230823	12500	46.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
146	20231106	161011	57	100.00	KONEX			N	N	N	N		N	18270	-30	5	-0.16	40253350	2211	255.31	18700	18700	18000	21000	15560	18300	18205.95	0.03	0	0	19220	18760	18390	17930	17560	18575	17745	18	2700	500	11710	10	1	3673541	671	-16.68	3.51	12	0.06	-1095.00	5212.00	30900	20230823	-40.87	12500	20230119	46.16	30900	-40.87	20230823	12500	46.16	20230119	30900	-40.87	20230823	12500	46.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
147	20231106	151017	57	100.00	KONEX			N	N	N	N		N	18270	-30	5	-0.16	39522550	2171	250.69	18700	18700	18000	21000	15560	18300	18204.77	0.03	0	0	19220	18760	18390	17930	17560	18575	17745	18	2700	500	11710	10	1	3673541	671	-16.68	3.51	12	0.06	-1095.00	5212.00	30900	20230823	-40.87	12500	20230119	46.16	30900	-40.87	20230823	12500	46.16	20230119	30900	-40.87	20230823	12500	46.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
148	20231106	141011	57	100.00	KONEX			N	N	N	N		N	18230	-70	5	-0.38	32781000	1797	207.51	18700	18700	18000	21000	15560	18300	18242.07	0.03	0	0	19220	18760	18390	17930	17560	18575	17745	18	2700	500	11710	10	1	3673541	670	-16.65	3.50	12	0.05	-1095.00	5212.00	30900	20230823	-41.00	12500	20230119	45.84	30900	-41.00	20230823	12500	45.84	20230119	30900	-41.00	20230823	12500	45.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
149	20231106	131021	57	100.00	KONEX			N	N	N	N		N	18170	-130	5	-0.71	13040820	714	82.45	18700	18700	18000	21000	15560	18300	18264.45	0.03	0	0	19220	18760	18390	17930	17560	18575	17745	18	2700	500	11710	10	1	3673541	667	-16.59	3.49	12	0.02	-1095.00	5212.00	30900	20230823	-41.20	12500	20230119	45.36	30900	-41.20	20230823	12500	45.36	20230119	30900	-41.20	20230823	12500	45.36	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
150	20231106	121018	57	100.00	KONEX			N	N	N	N		N	18230	-70	5	-0.38	12240720	670	77.37	18700	18700	18000	21000	15560	18300	18269.73	0.03	0	0	19220	18760	18390	17930	17560	18575	17745	18	2700	500	11710	10	1	3673541	670	-16.65	3.50	12	0.02	-1095.00	5212.00	30900	20230823	-41.00	12500	20230119	45.84	30900	-41.00	20230823	12500	45.84	20230119	30900	-41.00	20230823	12500	45.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
151	20231106	111015	57	100.00	KONEX			N	N	N	N		N	18290	-10	5	-0.05	9034050	492	56.81	18700	18700	18000	21000	15560	18300	18361.89	0.03	0	0	19220	18760	18390	17930	17560	18575	17745	18	2700	500	11710	10	1	3673541	672	-16.70	3.51	12	0.01	-1095.00	5212.00	30900	20230823	-40.81	12500	20230119	46.32	30900	-40.81	20230823	12500	46.32	20230119	30900	-40.81	20230823	12500	46.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
152	20231106	100950	57	100.00	KONEX			N	N	N	N		N	18680	380	2	2.08	7656950	416	48.04	18700	18700	18270	21000	15560	18300	18406.13	0.03	0	0	19220	18760	18390	17930	17560	18575	17745	18	2700	500	11710	10	1	3673541	686	-17.06	3.58	12	0.01	-1095.00	5212.00	30900	20230823	-39.55	12500	20230119	49.44	30900	-39.55	20230823	12500	49.44	20230119	30900	-39.55	20230823	12500	49.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
153	20231106	091015	57	100.00	KONEX			N	N	N	N		N	18300	0	3	0.00	0	0	0.00	0	0	0	21000	15560	18300	0.00	0.03	0	0	19220	18760	18390	17930	17560	18575	17745	18	2700	500	11710	10	1	3673541	672	-16.71	3.51	12	0.00	-1095.00	5212.00	30900	20230823	-40.78	12500	20230119	46.40	30900	-40.78	20230823	12500	46.40	20230119	30900	-40.78	20230823	12500	46.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
154	20231103	161003	57	100.00	KONEX			N	N	N	N		N	18300	-100	5	-0.54	15889000	866	145.79	18400	18850	18020	21150	15640	18400	18347.58	0.03	0	0	19053	18726	18363	18036	17673	18545	17855	18	2750	500	11770	10	1	3673541	672	-16.71	3.51	12	0.02	-1095.00	5212.00	30900	20230823	-40.78	12500	20230119	46.40	30900	-40.78	20230823	12500	46.40	20230119	30900	-40.78	20230823	12500	46.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
155	20231103	150958	57	100.00	KONEX			N	N	N	N		N	18300	-100	5	-0.54	15889000	866	145.79	18400	18850	18020	21150	15640	18400	18347.58	0.03	0	0	19053	18726	18363	18036	17673	18545	17855	18	2750	500	11770	10	1	3673541	672	-16.71	3.51	12	0.02	-1095.00	5212.00	30900	20230823	-40.78	12500	20230119	46.40	30900	-40.78	20230823	12500	46.40	20230119	30900	-40.78	20230823	12500	46.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
156	20231103	140959	57	100.00	KONEX			N	N	N	N		N	18320	-80	5	-0.43	13334840	725	122.05	18400	18850	18110	21150	15640	18400	18392.88	0.03	0	0	19053	18726	18363	18036	17673	18545	17855	18	2750	500	11770	10	1	3673541	673	-16.73	3.51	12	0.02	-1095.00	5212.00	30900	20230823	-40.71	12500	20230119	46.56	30900	-40.71	20230823	12500	46.56	20230119	30900	-40.71	20230823	12500	46.56	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
157	20231103	130958	57	100.00	KONEX			N	N	N	N		N	18350	-50	5	-0.27	13316520	724	121.89	18400	18850	18110	21150	15640	18400	18392.98	0.03	0	0	19053	18726	18363	18036	17673	18545	17855	18	2750	500	11770	10	1	3673541	674	-16.76	3.52	12	0.02	-1095.00	5212.00	30900	20230823	-40.61	12500	20230119	46.80	30900	-40.61	20230823	12500	46.80	20230119	30900	-40.61	20230823	12500	46.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
158	20231103	120956	57	100.00	KONEX			N	N	N	N		N	18400	0	3	0.00	10375730	562	94.61	18400	18850	18400	21150	15640	18400	18462.15	0.03	0	0	19053	18726	18363	18036	17673	18545	17855	18	2750	500	11770	10	1	3673541	676	-16.80	3.53	12	0.02	-1095.00	5212.00	30900	20230823	-40.45	12500	20230119	47.20	30900	-40.45	20230823	12500	47.20	20230119	30900	-40.45	20230823	12500	47.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
159	20231103	111006	57	100.00	KONEX			N	N	N	N		N	18850	450	2	2.45	10154930	550	92.59	18400	18850	18400	21150	15640	18400	18463.51	0.03	0	0	19053	18726	18363	18036	17673	18545	17855	18	2750	500	11770	10	1	3673541	692	-17.21	3.62	12	0.01	-1095.00	5212.00	30900	20230823	-39.00	12500	20230119	50.80	30900	-39.00	20230823	12500	50.80	20230119	30900	-39.00	20230823	12500	50.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
160	20231103	100947	57	100.00	KONEX			N	N	N	N		N	18690	290	2	1.58	3359820	182	30.64	18400	18690	18400	21150	15640	18400	18460.55	0.03	0	0	19053	18726	18363	18036	17673	18545	17855	18	2750	500	11770	10	1	3673541	687	-17.07	3.59	12	0.00	-1095.00	5212.00	30900	20230823	-39.51	12500	20230119	49.52	30900	-39.51	20230823	12500	49.52	20230119	30900	-39.51	20230823	12500	49.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
161	20231103	090952	57	100.00	KONEX			N	N	N	N		N	18400	0	3	0.00	18400	1	0.17	18400	18400	18400	21150	15640	18400	18400.00	0.03	0	0	19053	18726	18363	18036	17673	18545	17855	18	2750	500	11770	10	1	3673541	676	-16.80	3.53	12	0.00	-1095.00	5212.00	30900	20230823	-40.45	12500	20230119	47.20	30900	-40.45	20230823	12500	47.20	20230119	30900	-40.45	20230823	12500	47.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
162	20231102	160951	57	100.00	KONEX			N	N	N	N		N	18400	0	3	0.00	10814030	594	39.84	18500	18690	18000	21150	15640	18400	18205.44	0.03	0	0	19293	18846	18273	17826	17253	19070	18050	18	2750	500	11770	10	1	3673541	676	-16.80	3.53	12	0.02	-1095.00	5212.00	30900	20230823	-40.45	12500	20230119	47.20	30900	-40.45	20230823	12500	47.20	20230119	30900	-40.45	20230823	12500	47.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
163	20231102	151003	57	100.00	KONEX			N	N	N	N		N	18400	0	3	0.00	10814030	594	39.84	18500	18690	18000	21150	15640	18400	18205.44	0.03	0	0	19293	18846	18273	17826	17253	19070	18050	18	2750	500	11770	10	1	3673541	676	-16.80	3.53	12	0.02	-1095.00	5212.00	30900	20230823	-40.45	12500	20230119	47.20	30900	-40.45	20230823	12500	47.20	20230119	30900	-40.45	20230823	12500	47.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
164	20231102	140949	57	100.00	KONEX			N	N	N	N		N	18390	-10	5	-0.05	9600010	528	35.41	18500	18690	18000	21150	15640	18400	18181.84	0.03	0	0	19293	18846	18273	17826	17253	19070	18050	18	2750	500	11770	10	1	3673541	676	-16.79	3.53	12	0.01	-1095.00	5212.00	30900	20230823	-40.49	12500	20230119	47.12	30900	-40.49	20230823	12500	47.12	20230119	30900	-40.49	20230823	12500	47.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
165	20231102	130950	57	100.00	KONEX			N	N	N	N		N	18400	0	3	0.00	7793720	429	28.77	18500	18690	18000	21150	15640	18400	18167.18	0.03	0	0	19293	18846	18273	17826	17253	19070	18050	18	2750	500	11770	10	1	3673541	676	-16.80	3.53	12	0.01	-1095.00	5212.00	30900	20230823	-40.45	12500	20230119	47.20	30900	-40.45	20230823	12500	47.20	20230119	30900	-40.45	20230823	12500	47.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
166	20231102	120948	57	100.00	KONEX			N	N	N	N		N	18390	-10	5	-0.05	7389130	407	27.30	18500	18690	18000	21150	15640	18400	18155.11	0.03	0	0	19293	18846	18273	17826	17253	19070	18050	18	2750	500	11770	10	1	3673541	676	-16.79	3.53	12	0.01	-1095.00	5212.00	30900	20230823	-40.49	12500	20230119	47.12	30900	-40.49	20230823	12500	47.12	20230119	30900	-40.49	20230823	12500	47.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
167	20231102	110946	57	100.00	KONEX			N	N	N	N		N	18600	200	2	1.09	6668310	368	24.68	18500	18690	18000	21150	15640	18400	18120.41	0.03	0	0	19293	18846	18273	17826	17253	19070	18050	18	2750	500	11770	10	1	3673541	683	-16.99	3.57	12	0.01	-1095.00	5212.00	30900	20230823	-39.81	12500	20230119	48.80	30900	-39.81	20230823	12500	48.80	20230119	30900	-39.81	20230823	12500	48.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
168	20231102	100948	57	100.00	KONEX			N	N	N	N		N	18050	-350	5	-1.90	1507370	82	5.50	18500	18690	18050	21150	15640	18400	18382.56	0.03	0	0	19293	18846	18273	17826	17253	19070	18050	18	2750	500	11770	10	1	3673541	663	-16.48	3.46	12	0.00	-1095.00	5212.00	30900	20230823	-41.59	12500	20230119	44.40	30900	-41.59	20230823	12500	44.40	20230119	30900	-41.59	20230823	12500	44.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
169	20231102	090954	57	100.00	KONEX			N	N	N	N		N	18280	-120	5	-0.65	585590	32	2.15	18500	18690	18280	21150	15640	18400	18299.69	0.03	0	0	19293	18846	18273	17826	17253	19070	18050	18	2750	500	11770	10	1	3673541	672	-16.69	3.51	12	0.00	-1095.00	5212.00	30900	20230823	-40.84	12500	20230119	46.24	30900	-40.84	20230823	12500	46.24	20230119	30900	-40.84	20230823	12500	46.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
170	20231101	160944	57	100.00	KONEX			N	N	N	N		N	18400	-10	5	-0.05	27119730	1491	54.62	17700	18720	17700	21150	15650	18410	18188.95	0.03	0	0	19223	18816	18273	17866	17323	19020	18070	18	2740	500	11780	10	1	3673541	676	-16.80	3.53	12	0.04	-1095.00	5212.00	30900	20230823	-40.45	12500	20230119	47.20	30900	-40.45	20230823	12500	47.20	20230119	30900	-40.45	20230823	12500	47.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
171	20231101	150945	57	100.00	KONEX			N	N	N	N		N	18280	-130	5	-0.71	16030760	885	32.42	17700	18720	17700	21150	15650	18410	18113.85	0.03	0	0	19223	18816	18273	17866	17323	19020	18070	18	2740	500	11780	10	1	3673541	672	-16.69	3.51	12	0.02	-1095.00	5212.00	30900	20230823	-40.84	12500	20230119	46.24	30900	-40.84	20230823	12500	46.24	20230119	30900	-40.84	20230823	12500	46.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
172	20231101	140937	57	100.00	KONEX			N	N	N	N		N	18340	-70	5	-0.38	16012480	884	32.38	17700	18720	17700	21150	15650	18410	18113.67	0.03	0	0	19223	18816	18273	17866	17323	19020	18070	18	2740	500	11780	10	1	3673541	674	-16.75	3.52	12	0.02	-1095.00	5212.00	30900	20230823	-40.65	12500	20230119	46.72	30900	-40.65	20230823	12500	46.72	20230119	30900	-40.65	20230823	12500	46.72	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
173	20231101	130945	57	100.00	KONEX			N	N	N	N		N	18400	-10	5	-0.05	14516000	801	29.34	17700	18720	17700	21150	15650	18410	18122.35	0.03	0	0	19223	18816	18273	17866	17323	19020	18070	18	2740	500	11780	10	1	3673541	676	-16.80	3.53	12	0.02	-1095.00	5212.00	30900	20230823	-40.45	12500	20230119	47.20	30900	-40.45	20230823	12500	47.20	20230119	30900	-40.45	20230823	12500	47.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
174	20231101	121008	57	100.00	KONEX			N	N	N	N		N	18400	-10	5	-0.05	14516000	801	29.34	17700	18720	17700	21150	15650	18410	18122.35	0.03	0	0	19223	18816	18273	17866	17323	19020	18070	18	2740	500	11780	10	1	3673541	676	-16.80	3.53	12	0.02	-1095.00	5212.00	30900	20230823	-40.45	12500	20230119	47.20	30900	-40.45	20230823	12500	47.20	20230119	30900	-40.45	20230823	12500	47.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
175	20231101	111016	57	100.00	KONEX			N	N	N	N		N	18430	20	2	0.11	3583230	194	7.11	17700	18720	17700	21150	15650	18410	18470.26	0.03	0	0	19223	18816	18273	17866	17323	19020	18070	18	2740	500	11780	10	1	3673541	677	-16.83	3.54	12	0.01	-1095.00	5212.00	30900	20230823	-40.36	12500	20230119	47.44	30900	-40.36	20230823	12500	47.44	20230119	30900	-40.36	20230823	12500	47.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
176	20231101	100959	57	100.00	KONEX			N	N	N	N		N	18430	20	2	0.11	3583230	194	7.11	17700	18720	17700	21150	15650	18410	18470.26	0.03	0	0	19223	18816	18273	17866	17323	19020	18070	18	2740	500	11780	10	1	3673541	677	-16.83	3.54	12	0.01	-1095.00	5212.00	30900	20230823	-40.36	12500	20230119	47.44	30900	-40.36	20230823	12500	47.44	20230119	30900	-40.36	20230823	12500	47.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
177	20231101	091001	57	100.00	KONEX			N	N	N	N		N	18500	90	2	0.49	2458770	133	4.87	17700	18720	17700	21150	15650	18410	18486.99	0.03	0	0	19223	18816	18273	17866	17323	19020	18070	18	2740	500	11780	10	1	3673541	680	-16.89	3.55	12	0.00	-1095.00	5212.00	30900	20230823	-40.13	12500	20230119	48.00	30900	-40.13	20230823	12500	48.00	20230119	30900	-40.13	20230823	12500	48.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N