KissMeData/116100/price/prices-20241101.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	20241129	160850	57	100.00	KONEX			N	N	N	N		N	1517	-267	4	-14.97	1517	1	100.00	1517	1517	1517	2050	1517	1784	1517.00	0.00	0	0	1784	1784	1784	1784	1784	1784	1784	31	266	500	1070	1	1	6239986	95	28.09	0.53	12	0.00	54.00	2863.00	2195	20240726	-30.89	900	20240103	68.56	2195	-30.89	20240726	900	68.56	20240103	2195	-30.89	20240726	900	68.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20241129	150908	57	100.00	KONEX			N	N	N	N		N	1517	-267	4	-14.97	1517	1	100.00	1517	1517	1517	2050	1517	1784	1517.00	0.00	0	0	1784	1784	1784	1784	1784	1784	1784	31	266	500	1070	1	1	6239986	95	28.09	0.53	12	0.00	54.00	2863.00	2195	20240726	-30.89	900	20240103	68.56	2195	-30.89	20240726	900	68.56	20240103	2195	-30.89	20240726	900	68.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20241129	140911	57	100.00	KONEX			N	N	N	N		N	1517	-267	4	-14.97	1517	1	100.00	1517	1517	1517	2050	1517	1784	1517.00	0.00	0	0	1784	1784	1784	1784	1784	1784	1784	31	266	500	1070	1	1	6239986	95	28.09	0.53	12	0.00	54.00	2863.00	2195	20240726	-30.89	900	20240103	68.56	2195	-30.89	20240726	900	68.56	20240103	2195	-30.89	20240726	900	68.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20241129	130908	57	100.00	KONEX			N	N	N	N		N	1517	-267	4	-14.97	1517	1	100.00	1517	1517	1517	2050	1517	1784	1517.00	0.00	0	0	1784	1784	1784	1784	1784	1784	1784	31	266	500	1070	1	1	6239986	95	28.09	0.53	12	0.00	54.00	2863.00	2195	20240726	-30.89	900	20240103	68.56	2195	-30.89	20240726	900	68.56	20240103	2195	-30.89	20240726	900	68.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20241129	120910	57	100.00	KONEX			N	N	N	N		N	1517	-267	4	-14.97	1517	1	100.00	1517	1517	1517	2050	1517	1784	1517.00	0.00	0	0	1784	1784	1784	1784	1784	1784	1784	31	266	500	1070	1	1	6239986	95	28.09	0.53	12	0.00	54.00	2863.00	2195	20240726	-30.89	900	20240103	68.56	2195	-30.89	20240726	900	68.56	20240103	2195	-30.89	20240726	900	68.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20241129	110911	57	100.00	KONEX			N	N	N	N		N	1517	-267	4	-14.97	1517	1	100.00	1517	1517	1517	2050	1517	1784	1517.00	0.00	0	0	1784	1784	1784	1784	1784	1784	1784	31	266	500	1070	1	1	6239986	95	28.09	0.53	12	0.00	54.00	2863.00	2195	20240726	-30.89	900	20240103	68.56	2195	-30.89	20240726	900	68.56	20240103	2195	-30.89	20240726	900	68.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20241129	100904	57	100.00	KONEX			N	N	N	N		N	1784	0	3	0.00	0	0	0.00	0	0	0	2050	1517	1784	0.00	0.00	0	0	1784	1784	1784	1784	1784	1784	1784	31	266	500	1070	1	1	6239986	111	33.04	0.62	12	0.00	54.00	2863.00	2195	20240726	-18.72	900	20240103	98.22	2195	-18.72	20240726	900	98.22	20240103	2195	-18.72	20240726	900	98.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20241129	090909	57	100.00	KONEX			N	N	N	N		N	1784	0	3	0.00	0	0	0.00	0	0	0	2050	1517	1784	0.00	0.00	0	0	1784	1784	1784	1784	1784	1784	1784	31	266	500	1070	1	1	6239986	111	33.04	0.62	12	0.00	54.00	2863.00	2195	20240726	-18.72	900	20240103	98.22	2195	-18.72	20240726	900	98.22	20240103	2195	-18.72	20240726	900	98.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20241128	160856	57	100.00	KONEX			N	N	N	N		N	1784	225	2	14.43	1784	1	8.33	1784	1784	1784	1792	1326	1559	1784.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	31	233	500	930	1	1	6239986	111	33.04	0.62	12	0.00	54.00	2863.00	2195	20240726	-18.72	900	20240103	98.22	2195	-18.72	20240726	900	98.22	20240103	2195	-18.72	20240726	900	98.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20241128	150914	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	31	233	500	930	1	1	6239986	97	28.87	0.54	12	0.00	54.00	2863.00	2195	20240726	-28.97	900	20240103	73.22	2195	-28.97	20240726	900	73.22	20240103	2195	-28.97	20240726	900	73.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20241128	140910	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	31	233	500	930	1	1	6239986	97	28.87	0.54	12	0.00	54.00	2863.00	2195	20240726	-28.97	900	20240103	73.22	2195	-28.97	20240726	900	73.22	20240103	2195	-28.97	20240726	900	73.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20241128	130908	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	31	233	500	930	1	1	6239986	97	28.87	0.54	12	0.00	54.00	2863.00	2195	20240726	-28.97	900	20240103	73.22	2195	-28.97	20240726	900	73.22	20240103	2195	-28.97	20240726	900	73.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20241128	120913	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	31	233	500	930	1	1	6239986	97	28.87	0.54	12	0.00	54.00	2863.00	2195	20240726	-28.97	900	20240103	73.22	2195	-28.97	20240726	900	73.22	20240103	2195	-28.97	20240726	900	73.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20241128	110915	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	31	233	500	930	1	1	6239986	97	28.87	0.54	12	0.00	54.00	2863.00	2195	20240726	-28.97	900	20240103	73.22	2195	-28.97	20240726	900	73.22	20240103	2195	-28.97	20240726	900	73.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20241128	100912	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	31	233	500	930	1	1	6239986	97	28.87	0.54	12	0.00	54.00	2863.00	2195	20240726	-28.97	900	20240103	73.22	2195	-28.97	20240726	900	73.22	20240103	2195	-28.97	20240726	900	73.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20241128	090909	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	31	233	500	930	1	1	6239986	97	28.87	0.54	12	0.00	54.00	2863.00	2195	20240726	-28.97	900	20240103	73.22	2195	-28.97	20240726	900	73.22	20240103	2195	-28.97	20240726	900	73.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20241127	160848	57	100.00	KONEX			N	N	N	N		N	1559	-275	4	-14.99	18708	12	10.17	1559	1559	1559	2105	1559	1834	1559.00	0.00	0	0	2151	1992	1675	1516	1199	2072	1596	31	271	500	1100	1	1	6239986	97	28.87	0.54	12	0.00	54.00	2863.00	2195	20240726	-28.97	900	20240103	73.22	2195	-28.97	20240726	900	73.22	20240103	2195	-28.97	20240726	900	73.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20241127	150906	57	100.00	KONEX			N	N	N	N		N	1559	-275	4	-14.99	1559	1	0.85	1559	1559	1559	2105	1559	1834	1559.00	0.00	0	0	2151	1992	1675	1516	1199	2072	1596	31	271	500	1100	1	1	6239986	97	28.87	0.54	12	0.00	54.00	2863.00	2195	20240726	-28.97	900	20240103	73.22	2195	-28.97	20240726	900	73.22	20240103	2195	-28.97	20240726	900	73.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20241127	140902	57	100.00	KONEX			N	N	N	N		N	1559	-275	4	-14.99	1559	1	0.85	1559	1559	1559	2105	1559	1834	1559.00	0.00	0	0	2151	1992	1675	1516	1199	2072	1596	31	271	500	1100	1	1	6239986	97	28.87	0.54	12	0.00	54.00	2863.00	2195	20240726	-28.97	900	20240103	73.22	2195	-28.97	20240726	900	73.22	20240103	2195	-28.97	20240726	900	73.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20241127	130858	57	100.00	KONEX			N	N	N	N		N	1559	-275	4	-14.99	1559	1	0.85	1559	1559	1559	2105	1559	1834	1559.00	0.00	0	0	2151	1992	1675	1516	1199	2072	1596	31	271	500	1100	1	1	6239986	97	28.87	0.54	12	0.00	54.00	2863.00	2195	20240726	-28.97	900	20240103	73.22	2195	-28.97	20240726	900	73.22	20240103	2195	-28.97	20240726	900	73.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20241127	120906	57	100.00	KONEX			N	N	N	N		N	1559	-275	4	-14.99	1559	1	0.85	1559	1559	1559	2105	1559	1834	1559.00	0.00	0	0	2151	1992	1675	1516	1199	2072	1596	31	271	500	1100	1	1	6239986	97	28.87	0.54	12	0.00	54.00	2863.00	2195	20240726	-28.97	900	20240103	73.22	2195	-28.97	20240726	900	73.22	20240103	2195	-28.97	20240726	900	73.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20241127	110902	57	100.00	KONEX			N	N	N	N		N	1559	-275	4	-14.99	1559	1	0.85	1559	1559	1559	2105	1559	1834	1559.00	0.00	0	0	2151	1992	1675	1516	1199	2072	1596	31	271	500	1100	1	1	6239986	97	28.87	0.54	12	0.00	54.00	2863.00	2195	20240726	-28.97	900	20240103	73.22	2195	-28.97	20240726	900	73.22	20240103	2195	-28.97	20240726	900	73.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20241127	100903	57	100.00	KONEX			N	N	N	N		N	1559	-275	4	-14.99	1559	1	0.85	1559	1559	1559	2105	1559	1834	1559.00	0.00	0	0	2151	1992	1675	1516	1199	2072	1596	31	271	500	1100	1	1	6239986	97	28.87	0.54	12	0.00	54.00	2863.00	2195	20240726	-28.97	900	20240103	73.22	2195	-28.97	20240726	900	73.22	20240103	2195	-28.97	20240726	900	73.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20241127	090902	57	100.00	KONEX			N	N	N	N		N	1834	0	3	0.00	0	0	0.00	0	0	0	2105	1559	1834	0.00	0.00	0	0	2151	1992	1675	1516	1199	2072	1596	31	271	500	1100	1	1	6239986	114	33.96	0.64	12	0.00	54.00	2863.00	2195	20240726	-16.45	900	20240103	103.78	2195	-16.45	20240726	900	103.78	20240103	2195	-16.45	20240726	900	103.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20241126	160850	57	100.00	KONEX			N	N	N	N		N	1834	237	2	14.84	161671	118	786.67	1358	1834	1358	1836	1358	1597	1370.09	0.00	0	0	1782	1689	1507	1414	1232	1598	1323	31	239	500	950	1	1	6239986	114	33.96	0.64	12	0.00	54.00	2863.00	2195	20240726	-16.45	900	20240103	103.78	2195	-16.45	20240726	900	103.78	20240103	2195	-16.45	20240726	900	103.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20241126	150858	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1782	1689	1507	1414	1232	1598	1323	31	239	500	950	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.24	900	20240103	77.44	2195	-27.24	20240726	900	77.44	20240103	2195	-27.24	20240726	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20241126	140857	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1782	1689	1507	1414	1232	1598	1323	31	239	500	950	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.24	900	20240103	77.44	2195	-27.24	20240726	900	77.44	20240103	2195	-27.24	20240726	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20241126	130856	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1782	1689	1507	1414	1232	1598	1323	31	239	500	950	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.24	900	20240103	77.44	2195	-27.24	20240726	900	77.44	20240103	2195	-27.24	20240726	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20241126	120900	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1782	1689	1507	1414	1232	1598	1323	31	239	500	950	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.24	900	20240103	77.44	2195	-27.24	20240726	900	77.44	20240103	2195	-27.24	20240726	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20241126	110905	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1782	1689	1507	1414	1232	1598	1323	31	239	500	950	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.24	900	20240103	77.44	2195	-27.24	20240726	900	77.44	20240103	2195	-27.24	20240726	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20241126	100910	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1782	1689	1507	1414	1232	1598	1323	31	239	500	950	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.24	900	20240103	77.44	2195	-27.24	20240726	900	77.44	20240103	2195	-27.24	20240726	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20241126	090901	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1782	1689	1507	1414	1232	1598	1323	31	239	500	950	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.24	900	20240103	77.44	2195	-27.24	20240726	900	77.44	20240103	2195	-27.24	20240726	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20241125	160838	57	100.00	KONEX			N	N	N	N		N	1597	39	2	2.50	23688	15	5.10	1600	1600	1325	1791	1325	1558	1579.20	0.00	0	0	1827	1692	1424	1289	1021	1760	1357	31	233	500	930	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.24	900	20240103	77.44	2195	-27.24	20240726	900	77.44	20240103	2195	-27.24	20240726	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20241125	150855	57	100.00	KONEX			N	N	N	N		N	1600	42	2	2.70	1600	1	0.34	1600	1600	1600	1791	1325	1558	1600.00	0.00	0	0	1827	1692	1424	1289	1021	1760	1357	31	233	500	930	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20241125	140854	57	100.00	KONEX			N	N	N	N		N	1600	42	2	2.70	1600	1	0.34	1600	1600	1600	1791	1325	1558	1600.00	0.00	0	0	1827	1692	1424	1289	1021	1760	1357	31	233	500	930	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20241125	130847	57	100.00	KONEX			N	N	N	N		N	1600	42	2	2.70	1600	1	0.34	1600	1600	1600	1791	1325	1558	1600.00	0.00	0	0	1827	1692	1424	1289	1021	1760	1357	31	233	500	930	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20241125	120856	57	100.00	KONEX			N	N	N	N		N	1600	42	2	2.70	1600	1	0.34	1600	1600	1600	1791	1325	1558	1600.00	0.00	0	0	1827	1692	1424	1289	1021	1760	1357	31	233	500	930	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20241125	110850	57	100.00	KONEX			N	N	N	N		N	1600	42	2	2.70	1600	1	0.34	1600	1600	1600	1791	1325	1558	1600.00	0.00	0	0	1827	1692	1424	1289	1021	1760	1357	31	233	500	930	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20241125	100841	57	100.00	KONEX			N	N	N	N		N	1600	42	2	2.70	1600	1	0.34	1600	1600	1600	1791	1325	1558	1600.00	0.00	0	0	1827	1692	1424	1289	1021	1760	1357	31	233	500	930	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20241125	090841	57	100.00	KONEX			N	N	N	N		N	1600	42	2	2.70	1600	1	0.34	1600	1600	1600	1791	1325	1558	1600.00	0.00	0	0	1827	1692	1424	1289	1021	1760	1357	31	233	500	930	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20241122	160754	57	100.00	KONEX			N	N	N	N		N	1558	199	2	14.64	343274	294	260.18	1160	1559	1156	1562	1156	1359	1167.60	0.00	0	0	1677	1517	1438	1278	1199	1478	1239	31	203	500	810	1	1	6239986	97	28.85	0.54	12	0.00	54.00	2863.00	2195	20240726	-29.02	900	20240103	73.11	2195	-29.02	20240726	900	73.11	20240103	2195	-29.02	20240726	900	73.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20241122	150806	57	100.00	KONEX			N	N	N	N		N	1156	-203	4	-14.94	316434	273	241.59	1160	1559	1156	1562	1156	1359	1159.10	0.00	0	0	1677	1517	1438	1278	1199	1478	1239	31	203	500	810	1	1	6239986	72	21.41	0.40	12	0.00	54.00	2863.00	2195	20240726	-47.33	900	20240103	28.44	2195	-47.33	20240726	900	28.44	20240103	2195	-47.33	20240726	900	28.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20241122	140807	57	100.00	KONEX			N	N	N	N		N	1359	0	3	0.00	0	0	0.00	0	0	0	1562	1156	1359	0.00	0.00	0	0	1677	1517	1438	1278	1199	1478	1239	31	203	500	810	1	1	6239986	85	25.17	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.09	900	20240103	51.00	2195	-38.09	20240726	900	51.00	20240103	2195	-38.09	20240726	900	51.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20241122	130803	57	100.00	KONEX			N	N	N	N		N	1359	0	3	0.00	0	0	0.00	0	0	0	1562	1156	1359	0.00	0.00	0	0	1677	1517	1438	1278	1199	1478	1239	31	203	500	810	1	1	6239986	85	25.17	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.09	900	20240103	51.00	2195	-38.09	20240726	900	51.00	20240103	2195	-38.09	20240726	900	51.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20241122	120809	57	100.00	KONEX			N	N	N	N		N	1359	0	3	0.00	0	0	0.00	0	0	0	1562	1156	1359	0.00	0.00	0	0	1677	1517	1438	1278	1199	1478	1239	31	203	500	810	1	1	6239986	85	25.17	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.09	900	20240103	51.00	2195	-38.09	20240726	900	51.00	20240103	2195	-38.09	20240726	900	51.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20241122	110800	57	100.00	KONEX			N	N	N	N		N	1359	0	3	0.00	0	0	0.00	0	0	0	1562	1156	1359	0.00	0.00	0	0	1677	1517	1438	1278	1199	1478	1239	31	203	500	810	1	1	6239986	85	25.17	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.09	900	20240103	51.00	2195	-38.09	20240726	900	51.00	20240103	2195	-38.09	20240726	900	51.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20241122	100816	57	100.00	KONEX			N	N	N	N		N	1359	0	3	0.00	0	0	0.00	0	0	0	1562	1156	1359	0.00	0.00	0	0	1677	1517	1438	1278	1199	1478	1239	31	203	500	810	1	1	6239986	85	25.17	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.09	900	20240103	51.00	2195	-38.09	20240726	900	51.00	20240103	2195	-38.09	20240726	900	51.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20241122	090809	57	100.00	KONEX			N	N	N	N		N	1359	0	3	0.00	0	0	0.00	0	0	0	1562	1156	1359	0.00	0.00	0	0	1677	1517	1438	1278	1199	1478	1239	31	203	500	810	1	1	6239986	85	25.17	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.09	900	20240103	51.00	2195	-38.09	20240726	900	51.00	20240103	2195	-38.09	20240726	900	51.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20241121	160800	57	100.00	KONEX			N	N	N	N		N	1359	-239	4	-14.96	154043	113	221.57	1598	1598	1359	1837	1359	1598	1363.21	0.00	0	0	1756	1676	1518	1438	1280	1717	1479	31	239	500	950	1	1	6239986	85	25.17	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.09	900	20240103	51.00	2195	-38.09	20240726	900	51.00	20240103	2195	-38.09	20240726	900	51.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20241121	150818	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	1598	1	1.96	1598	1598	1598	1837	1359	1598	1598.00	0.00	0	0	1756	1676	1518	1438	1280	1717	1479	31	239	500	950	1	1	6239986	100	29.59	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.20	900	20240103	77.56	2195	-27.20	20240726	900	77.56	20240103	2195	-27.20	20240726	900	77.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20241121	140817	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	1598	1	1.96	1598	1598	1598	1837	1359	1598	1598.00	0.00	0	0	1756	1676	1518	1438	1280	1717	1479	31	239	500	950	1	1	6239986	100	29.59	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.20	900	20240103	77.56	2195	-27.20	20240726	900	77.56	20240103	2195	-27.20	20240726	900	77.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20241121	130809	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	1598	1	1.96	1598	1598	1598	1837	1359	1598	1598.00	0.00	0	0	1756	1676	1518	1438	1280	1717	1479	31	239	500	950	1	1	6239986	100	29.59	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.20	900	20240103	77.56	2195	-27.20	20240726	900	77.56	20240103	2195	-27.20	20240726	900	77.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20241121	120809	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	1598	1	1.96	1598	1598	1598	1837	1359	1598	1598.00	0.00	0	0	1756	1676	1518	1438	1280	1717	1479	31	239	500	950	1	1	6239986	100	29.59	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.20	900	20240103	77.56	2195	-27.20	20240726	900	77.56	20240103	2195	-27.20	20240726	900	77.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20241121	110813	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	1598	1	1.96	1598	1598	1598	1837	1359	1598	1598.00	0.00	0	0	1756	1676	1518	1438	1280	1717	1479	31	239	500	950	1	1	6239986	100	29.59	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.20	900	20240103	77.56	2195	-27.20	20240726	900	77.56	20240103	2195	-27.20	20240726	900	77.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20241121	100812	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1756	1676	1518	1438	1280	1717	1479	31	239	500	950	1	1	6239986	100	29.59	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.20	900	20240103	77.56	2195	-27.20	20240726	900	77.56	20240103	2195	-27.20	20240726	900	77.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20241121	090813	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1756	1676	1518	1438	1280	1717	1479	31	239	500	950	1	1	6239986	100	29.59	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.20	900	20240103	77.56	2195	-27.20	20240726	900	77.56	20240103	2195	-27.20	20240726	900	77.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20241120	160806	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	69598	51	5100.00	1360	1598	1360	1838	1360	1599	1364.67	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	31	239	500	950	1	1	6239986	100	29.59	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.20	900	20240103	77.56	2195	-27.20	20240726	900	77.56	20240103	2195	-27.20	20240726	900	77.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20241120	150816	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	31	239	500	950	1	1	6239986	100	29.61	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.15	900	20240103	77.67	2195	-27.15	20240726	900	77.67	20240103	2195	-27.15	20240726	900	77.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20241120	140818	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	31	239	500	950	1	1	6239986	100	29.61	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.15	900	20240103	77.67	2195	-27.15	20240726	900	77.67	20240103	2195	-27.15	20240726	900	77.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20241120	130819	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	31	239	500	950	1	1	6239986	100	29.61	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.15	900	20240103	77.67	2195	-27.15	20240726	900	77.67	20240103	2195	-27.15	20240726	900	77.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20241120	120818	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	31	239	500	950	1	1	6239986	100	29.61	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.15	900	20240103	77.67	2195	-27.15	20240726	900	77.67	20240103	2195	-27.15	20240726	900	77.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20241120	110820	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	31	239	500	950	1	1	6239986	100	29.61	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.15	900	20240103	77.67	2195	-27.15	20240726	900	77.67	20240103	2195	-27.15	20240726	900	77.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20241120	100818	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	31	239	500	950	1	1	6239986	100	29.61	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.15	900	20240103	77.67	2195	-27.15	20240726	900	77.67	20240103	2195	-27.15	20240726	900	77.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20241120	090816	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	31	239	500	950	1	1	6239986	100	29.61	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.15	900	20240103	77.67	2195	-27.15	20240726	900	77.67	20240103	2195	-27.15	20240726	900	77.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20241119	160733	57	100.00	KONEX			N	N	N	N		N	1599	200	2	14.30	1599	1	16.67	1599	1599	1599	1608	1190	1399	1599.00	0.00	0	0	2011	1705	1552	1246	1093	1628	1169	31	209	500	830	1	1	6239986	100	29.61	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.15	900	20240103	77.67	2195	-27.15	20240726	900	77.67	20240103	2195	-27.15	20240726	900	77.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20241119	150745	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	2011	1705	1552	1246	1093	1628	1169	31	209	500	830	1	1	6239986	87	25.91	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.26	900	20240103	55.44	2195	-36.26	20240726	900	55.44	20240103	2195	-36.26	20240726	900	55.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20241119	140744	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	2011	1705	1552	1246	1093	1628	1169	31	209	500	830	1	1	6239986	87	25.91	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.26	900	20240103	55.44	2195	-36.26	20240726	900	55.44	20240103	2195	-36.26	20240726	900	55.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20241119	130747	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	2011	1705	1552	1246	1093	1628	1169	31	209	500	830	1	1	6239986	87	25.91	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.26	900	20240103	55.44	2195	-36.26	20240726	900	55.44	20240103	2195	-36.26	20240726	900	55.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20241119	120740	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	2011	1705	1552	1246	1093	1628	1169	31	209	500	830	1	1	6239986	87	25.91	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.26	900	20240103	55.44	2195	-36.26	20240726	900	55.44	20240103	2195	-36.26	20240726	900	55.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20241119	110748	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	2011	1705	1552	1246	1093	1628	1169	31	209	500	830	1	1	6239986	87	25.91	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.26	900	20240103	55.44	2195	-36.26	20240726	900	55.44	20240103	2195	-36.26	20240726	900	55.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20241119	100809	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	2011	1705	1552	1246	1093	1628	1169	31	209	500	830	1	1	6239986	87	25.91	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.26	900	20240103	55.44	2195	-36.26	20240726	900	55.44	20240103	2195	-36.26	20240726	900	55.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20241119	090801	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	2011	1705	1552	1246	1093	1628	1169	31	209	500	830	1	1	6239986	87	25.91	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.26	900	20240103	55.44	2195	-36.26	20240726	900	55.44	20240103	2195	-36.26	20240726	900	55.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20241118	160737	57	100.00	KONEX			N	N	N	N		N	1399	-246	4	-14.95	8853	6	27.27	1858	1858	1399	1891	1399	1645	1475.50	0.00	0	0	2002	1823	1554	1375	1106	1689	1241	31	246	500	980	1	1	6239986	87	25.91	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.26	900	20240103	55.44	2195	-36.26	20240726	900	55.44	20240103	2195	-36.26	20240726	900	55.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20241118	150746	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	2002	1823	1554	1375	1106	1689	1241	31	246	500	980	1	1	6239986	103	30.46	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.06	900	20240103	82.78	2195	-25.06	20240726	900	82.78	20240103	2195	-25.06	20240726	900	82.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20241118	140747	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	2002	1823	1554	1375	1106	1689	1241	31	246	500	980	1	1	6239986	103	30.46	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.06	900	20240103	82.78	2195	-25.06	20240726	900	82.78	20240103	2195	-25.06	20240726	900	82.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20241118	130745	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	2002	1823	1554	1375	1106	1689	1241	31	246	500	980	1	1	6239986	103	30.46	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.06	900	20240103	82.78	2195	-25.06	20240726	900	82.78	20240103	2195	-25.06	20240726	900	82.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20241118	120747	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	2002	1823	1554	1375	1106	1689	1241	31	246	500	980	1	1	6239986	103	30.46	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.06	900	20240103	82.78	2195	-25.06	20240726	900	82.78	20240103	2195	-25.06	20240726	900	82.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20241118	110747	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	2002	1823	1554	1375	1106	1689	1241	31	246	500	980	1	1	6239986	103	30.46	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.06	900	20240103	82.78	2195	-25.06	20240726	900	82.78	20240103	2195	-25.06	20240726	900	82.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20241118	100739	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	2002	1823	1554	1375	1106	1689	1241	31	246	500	980	1	1	6239986	103	30.46	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.06	900	20240103	82.78	2195	-25.06	20240726	900	82.78	20240103	2195	-25.06	20240726	900	82.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20241118	090737	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	2002	1823	1554	1375	1106	1689	1241	31	246	500	980	1	1	6239986	103	30.46	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.06	900	20240103	82.78	2195	-25.06	20240726	900	82.78	20240103	2195	-25.06	20240726	900	82.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20241115	160802	57	100.00	KONEX			N	N	N	N		N	1645	134	2	8.87	29128	22	70.97	1733	1733	1285	1737	1285	1511	1324.00	0.00	0	0	1511	1511	1511	1511	1511	1511	1511	31	226	500	900	1	1	6239986	103	30.46	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.06	900	20240103	82.78	2195	-25.06	20240726	900	82.78	20240103	2195	-25.06	20240726	900	82.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20241115	150825	57	100.00	KONEX			N	N	N	N		N	1645	134	2	8.87	29128	22	70.97	1733	1733	1285	1737	1285	1511	1324.00	0.00	0	0	1511	1511	1511	1511	1511	1511	1511	31	226	500	900	1	1	6239986	103	30.46	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.06	900	20240103	82.78	2195	-25.06	20240726	900	82.78	20240103	2195	-25.06	20240726	900	82.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20241115	140817	57	100.00	KONEX			N	N	N	N		N	1645	134	2	8.87	29128	22	70.97	1733	1733	1285	1737	1285	1511	1324.00	0.00	0	0	1511	1511	1511	1511	1511	1511	1511	31	226	500	900	1	1	6239986	103	30.46	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.06	900	20240103	82.78	2195	-25.06	20240726	900	82.78	20240103	2195	-25.06	20240726	900	82.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20241115	130819	57	100.00	KONEX			N	N	N	N		N	1645	134	2	8.87	29128	22	70.97	1733	1733	1285	1737	1285	1511	1324.00	0.00	0	0	1511	1511	1511	1511	1511	1511	1511	31	226	500	900	1	1	6239986	103	30.46	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.06	900	20240103	82.78	2195	-25.06	20240726	900	82.78	20240103	2195	-25.06	20240726	900	82.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20241115	120823	57	100.00	KONEX			N	N	N	N		N	1285	-226	4	-14.96	27483	21	67.74	1733	1733	1285	1737	1285	1511	1308.71	0.00	0	0	1511	1511	1511	1511	1511	1511	1511	31	226	500	900	1	1	6239986	80	23.80	0.45	12	0.00	54.00	2863.00	2195	20240726	-41.46	900	20240103	42.78	2195	-41.46	20240726	900	42.78	20240103	2195	-41.46	20240726	900	42.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20241115	110800	57	100.00	KONEX			N	N	N	N		N	1511	0	3	0.00	0	0	0.00	0	0	0	1737	1285	1511	0.00	0.00	0	0	1511	1511	1511	1511	1511	1511	1511	31	226	500	900	1	1	6239986	94	27.98	0.53	12	0.00	54.00	2863.00	2195	20240726	-31.16	900	20240103	67.89	2195	-31.16	20240726	900	67.89	20240103	2195	-31.16	20240726	900	67.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20241115	100801	57	100.00	KONEX			N	N	N	N		N	1511	0	3	0.00	0	0	0.00	0	0	0	1737	1285	1511	0.00	0.00	0	0	1511	1511	1511	1511	1511	1511	1511	31	226	500	900	1	1	6239986	94	27.98	0.53	12	0.00	54.00	2863.00	2195	20240726	-31.16	900	20240103	67.89	2195	-31.16	20240726	900	67.89	20240103	2195	-31.16	20240726	900	67.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20241115	090736	57	100.00	KONEX			N	N	N	N		N	1511	0	3	0.00	0	0	0.00	0	0	0	1737	1285	1511	0.00	0.00	0	0	1511	1511	1511	1511	1511	1511	1511	31	226	500	900	1	1	6239986	94	27.98	0.53	12	0.00	54.00	2863.00	2195	20240726	-31.16	900	20240103	67.89	2195	-31.16	20240726	900	67.89	20240103	2195	-31.16	20240726	900	67.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
90	20241114	160755	57	100.00	KONEX			N	N	N	N		N	1511	-266	4	-14.97	46841	31	9.17	1511	1511	1511	2040	1511	1777	1511.00	0.00	0	0	2073	1924	1631	1482	1189	1999	1557	31	263	500	1060	1	1	6239986	94	27.98	0.53	12	0.00	54.00	2863.00	2195	20240726	-31.16	900	20240103	67.89	2195	-31.16	20240726	900	67.89	20240103	2195	-31.16	20240726	900	67.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
91	20241114	150800	57	100.00	KONEX			N	N	N	N		N	1777	0	3	0.00	0	0	0.00	0	0	0	2040	1511	1777	0.00	0.00	0	0	2073	1924	1631	1482	1189	1999	1557	31	263	500	1060	1	1	6239986	111	32.91	0.62	12	0.00	54.00	2863.00	2195	20240726	-19.04	900	20240103	97.44	2195	-19.04	20240726	900	97.44	20240103	2195	-19.04	20240726	900	97.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
92	20241114	140754	57	100.00	KONEX			N	N	N	N		N	1777	0	3	0.00	0	0	0.00	0	0	0	2040	1511	1777	0.00	0.00	0	0	2073	1924	1631	1482	1189	1999	1557	31	263	500	1060	1	1	6239986	111	32.91	0.62	12	0.00	54.00	2863.00	2195	20240726	-19.04	900	20240103	97.44	2195	-19.04	20240726	900	97.44	20240103	2195	-19.04	20240726	900	97.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
93	20241114	130755	57	100.00	KONEX			N	N	N	N		N	1777	0	3	0.00	0	0	0.00	0	0	0	2040	1511	1777	0.00	0.00	0	0	2073	1924	1631	1482	1189	1999	1557	31	263	500	1060	1	1	6239986	111	32.91	0.62	12	0.00	54.00	2863.00	2195	20240726	-19.04	900	20240103	97.44	2195	-19.04	20240726	900	97.44	20240103	2195	-19.04	20240726	900	97.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
94	20241114	120754	57	100.00	KONEX			N	N	N	N		N	1777	0	3	0.00	0	0	0.00	0	0	0	2040	1511	1777	0.00	0.00	0	0	2073	1924	1631	1482	1189	1999	1557	31	263	500	1060	1	1	6239986	111	32.91	0.62	12	0.00	54.00	2863.00	2195	20240726	-19.04	900	20240103	97.44	2195	-19.04	20240726	900	97.44	20240103	2195	-19.04	20240726	900	97.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
95	20241114	110754	57	100.00	KONEX			N	N	N	N		N	1777	0	3	0.00	0	0	0.00	0	0	0	2040	1511	1777	0.00	0.00	0	0	2073	1924	1631	1482	1189	1999	1557	31	263	500	1060	1	1	6239986	111	32.91	0.62	12	0.00	54.00	2863.00	2195	20240726	-19.04	900	20240103	97.44	2195	-19.04	20240726	900	97.44	20240103	2195	-19.04	20240726	900	97.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
96	20241114	100814	57	100.00	KONEX			N	N	N	N		N	1777	0	3	0.00	0	0	0.00	0	0	0	2040	1511	1777	0.00	0.00	0	0	2073	1924	1631	1482	1189	1999	1557	31	263	500	1060	1	1	6239986	111	32.91	0.62	12	0.00	54.00	2863.00	2195	20240726	-19.04	900	20240103	97.44	2195	-19.04	20240726	900	97.44	20240103	2195	-19.04	20240726	900	97.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
97	20241114	090748	57	100.00	KONEX			N	N	N	N		N	1777	0	3	0.00	0	0	0.00	0	0	0	2040	1511	1777	0.00	0.00	0	0	2073	1924	1631	1482	1189	1999	1557	31	263	500	1060	1	1	6239986	111	32.91	0.62	12	0.00	54.00	2863.00	2195	20240726	-19.04	900	20240103	97.44	2195	-19.04	20240726	900	97.44	20240103	2195	-19.04	20240726	900	97.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
98	20241113	160451	57	100.00	KONEX			N	N	N	N		N	1777	204	2	12.97	476629	338	0.00	1415	1780	1338	1808	1338	1573	1410.14	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	31	235	500	940	1	1	6239986	111	32.91	0.62	12	0.01	54.00	2863.00	2195	20240726	-19.04	900	20240103	97.44	2195	-19.04	20240726	900	97.44	20240103	2195	-19.04	20240726	900	97.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
99	20241113	150517	57	100.00	KONEX			N	N	N	N		N	1780	207	2	13.16	410880	301	0.00	1415	1780	1338	1808	1338	1573	1365.05	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	31	235	500	940	1	1	6239986	111	32.96	0.62	12	0.00	54.00	2863.00	2195	20240726	-18.91	900	20240103	97.78	2195	-18.91	20240726	900	97.78	20240103	2195	-18.91	20240726	900	97.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
100	20241113	140517	57	100.00	KONEX			N	N	N	N		N	1780	207	2	13.16	410880	301	0.00	1415	1780	1338	1808	1338	1573	1365.05	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	31	235	500	940	1	1	6239986	111	32.96	0.62	12	0.00	54.00	2863.00	2195	20240726	-18.91	900	20240103	97.78	2195	-18.91	20240726	900	97.78	20240103	2195	-18.91	20240726	900	97.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
101	20241113	130512	57	100.00	KONEX			N	N	N	N		N	1573	0	3	0.00	0	0	0.00	0	0	0	1808	1338	1573	0.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	31	235	500	940	1	1	6239986	98	29.13	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.34	900	20240103	74.78	2195	-28.34	20240726	900	74.78	20240103	2195	-28.34	20240726	900	74.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
102	20241113	120510	57	100.00	KONEX			N	N	N	N		N	1573	0	3	0.00	0	0	0.00	0	0	0	1808	1338	1573	0.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	31	235	500	940	1	1	6239986	98	29.13	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.34	900	20240103	74.78	2195	-28.34	20240726	900	74.78	20240103	2195	-28.34	20240726	900	74.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
103	20241113	110507	57	100.00	KONEX			N	N	N	N		N	1573	0	3	0.00	0	0	0.00	0	0	0	1808	1338	1573	0.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	31	235	500	940	1	1	6239986	98	29.13	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.34	900	20240103	74.78	2195	-28.34	20240726	900	74.78	20240103	2195	-28.34	20240726	900	74.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
104	20241113	100508	57	100.00	KONEX			N	N	N	N		N	1573	0	3	0.00	0	0	0.00	0	0	0	1808	1338	1573	0.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	31	235	500	940	1	1	6239986	98	29.13	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.34	900	20240103	74.78	2195	-28.34	20240726	900	74.78	20240103	2195	-28.34	20240726	900	74.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
105	20241113	090500	57	100.00	KONEX			N	N	N	N		N	1573	0	3	0.00	0	0	0.00	0	0	0	1808	1338	1573	0.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	31	235	500	940	1	1	6239986	98	29.13	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.34	900	20240103	74.78	2195	-28.34	20240726	900	74.78	20240103	2195	-28.34	20240726	900	74.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
106	20241112	160726	57	100.00	KONEX			N	N	N	N		N	1573	-277	4	-14.97	0	0	0.00	0	0	0	2125	1573	1850	0.00	0.00	0	0	1862	1856	1853	1847	1844	1854	1845	31	275	500	1110	1	1	6239986	98	29.13	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.34	900	20240103	74.78	2195	-28.34	20240726	900	74.78	20240103	2195	-28.34	20240726	900	74.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
107	20241112	150732	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	0.00	0	0	1862	1856	1853	1847	1844	1854	1845	31	275	500	1110	1	1	6239986	115	34.26	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.72	900	20240103	105.56	2195	-15.72	20240726	900	105.56	20240103	2195	-15.72	20240726	900	105.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
108	20241112	140739	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	0.00	0	0	1862	1856	1853	1847	1844	1854	1845	31	275	500	1110	1	1	6239986	115	34.26	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.72	900	20240103	105.56	2195	-15.72	20240726	900	105.56	20240103	2195	-15.72	20240726	900	105.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
109	20241112	130736	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	0.00	0	0	1862	1856	1853	1847	1844	1854	1845	31	275	500	1110	1	1	6239986	115	34.26	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.72	900	20240103	105.56	2195	-15.72	20240726	900	105.56	20240103	2195	-15.72	20240726	900	105.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
110	20241112	120734	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	0.00	0	0	1862	1856	1853	1847	1844	1854	1845	31	275	500	1110	1	1	6239986	115	34.26	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.72	900	20240103	105.56	2195	-15.72	20240726	900	105.56	20240103	2195	-15.72	20240726	900	105.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
111	20241112	110734	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	0.00	0	0	1862	1856	1853	1847	1844	1854	1845	31	275	500	1110	1	1	6239986	115	34.26	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.72	900	20240103	105.56	2195	-15.72	20240726	900	105.56	20240103	2195	-15.72	20240726	900	105.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
112	20241112	100732	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	0.00	0	0	1862	1856	1853	1847	1844	1854	1845	31	275	500	1110	1	1	6239986	115	34.26	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.72	900	20240103	105.56	2195	-15.72	20240726	900	105.56	20240103	2195	-15.72	20240726	900	105.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
113	20241112	090731	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	0.00	0	0	1862	1856	1853	1847	1844	1854	1845	31	275	500	1110	1	1	6239986	115	34.26	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.72	900	20240103	105.56	2195	-15.72	20240726	900	105.56	20240103	2195	-15.72	20240726	900	105.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
114	20241111	160726	57	100.00	KONEX			N	N	N	N		N	1850	63	2	3.53	5568	3	2.56	1859	1859	1850	2055	1519	1787	1856.00	0.00	0	0	2097	1942	1632	1477	1167	2019	1554	31	268	500	1070	1	1	6239986	115	34.26	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.72	900	20240103	105.56	2195	-15.72	20240726	900	105.56	20240103	2195	-15.72	20240726	900	105.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
115	20241111	150748	57	100.00	KONEX			N	N	N	N		N	1850	63	2	3.53	5568	3	2.56	1859	1859	1850	2055	1519	1787	1856.00	0.00	0	0	2097	1942	1632	1477	1167	2019	1554	31	268	500	1070	1	1	6239986	115	34.26	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.72	900	20240103	105.56	2195	-15.72	20240726	900	105.56	20240103	2195	-15.72	20240726	900	105.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
116	20241111	140737	57	100.00	KONEX			N	N	N	N		N	1850	63	2	3.53	5568	3	2.56	1859	1859	1850	2055	1519	1787	1856.00	0.00	0	0	2097	1942	1632	1477	1167	2019	1554	31	268	500	1070	1	1	6239986	115	34.26	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.72	900	20240103	105.56	2195	-15.72	20240726	900	105.56	20240103	2195	-15.72	20240726	900	105.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
117	20241111	130734	57	100.00	KONEX			N	N	N	N		N	1850	63	2	3.53	5568	3	2.56	1859	1859	1850	2055	1519	1787	1856.00	0.00	0	0	2097	1942	1632	1477	1167	2019	1554	31	268	500	1070	1	1	6239986	115	34.26	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.72	900	20240103	105.56	2195	-15.72	20240726	900	105.56	20240103	2195	-15.72	20240726	900	105.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
118	20241111	120733	57	100.00	KONEX			N	N	N	N		N	1850	63	2	3.53	5568	3	2.56	1859	1859	1850	2055	1519	1787	1856.00	0.00	0	0	2097	1942	1632	1477	1167	2019	1554	31	268	500	1070	1	1	6239986	115	34.26	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.72	900	20240103	105.56	2195	-15.72	20240726	900	105.56	20240103	2195	-15.72	20240726	900	105.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
119	20241111	110729	57	100.00	KONEX			N	N	N	N		N	1850	63	2	3.53	5568	3	2.56	1859	1859	1850	2055	1519	1787	1856.00	0.00	0	0	2097	1942	1632	1477	1167	2019	1554	31	268	500	1070	1	1	6239986	115	34.26	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.72	900	20240103	105.56	2195	-15.72	20240726	900	105.56	20240103	2195	-15.72	20240726	900	105.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
120	20241111	100727	57	100.00	KONEX			N	N	N	N		N	1787	0	3	0.00	0	0	0.00	0	0	0	2055	1519	1787	0.00	0.00	0	0	2097	1942	1632	1477	1167	2019	1554	31	268	500	1070	1	1	6239986	112	33.09	0.62	12	0.00	54.00	2863.00	2195	20240726	-18.59	900	20240103	98.56	2195	-18.59	20240726	900	98.56	20240103	2195	-18.59	20240726	900	98.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
121	20241111	090724	57	100.00	KONEX			N	N	N	N		N	1787	0	3	0.00	0	0	0.00	0	0	0	2055	1519	1787	0.00	0.00	0	0	2097	1942	1632	1477	1167	2019	1554	31	268	500	1070	1	1	6239986	112	33.09	0.62	12	0.00	54.00	2863.00	2195	20240726	-18.59	900	20240103	98.56	2195	-18.59	20240726	900	98.56	20240103	2195	-18.59	20240726	900	98.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
122	20241108	160721	57	100.00	KONEX			N	N	N	N		N	1787	232	2	14.92	155139	117	1170.00	1322	1787	1322	1788	1322	1555	1325.97	0.00	0	0	1555	1555	1555	1555	1555	1555	1555	31	233	500	930	1	1	6239986	112	33.09	0.62	12	0.00	54.00	2863.00	2195	20240726	-18.59	900	20240103	98.56	2195	-18.59	20240726	900	98.56	20240103	2195	-18.59	20240726	900	98.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
123	20241108	150727	57	100.00	KONEX			N	N	N	N		N	1555	0	3	0.00	0	0	0.00	0	0	0	1788	1322	1555	0.00	0.00	0	0	1555	1555	1555	1555	1555	1555	1555	31	233	500	930	1	1	6239986	97	28.80	0.54	12	0.00	54.00	2863.00	2195	20240726	-29.16	900	20240103	72.78	2195	-29.16	20240726	900	72.78	20240103	2195	-29.16	20240726	900	72.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
124	20241108	140724	57	100.00	KONEX			N	N	N	N		N	1555	0	3	0.00	0	0	0.00	0	0	0	1788	1322	1555	0.00	0.00	0	0	1555	1555	1555	1555	1555	1555	1555	31	233	500	930	1	1	6239986	97	28.80	0.54	12	0.00	54.00	2863.00	2195	20240726	-29.16	900	20240103	72.78	2195	-29.16	20240726	900	72.78	20240103	2195	-29.16	20240726	900	72.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
125	20241108	130728	57	100.00	KONEX			N	N	N	N		N	1555	0	3	0.00	0	0	0.00	0	0	0	1788	1322	1555	0.00	0.00	0	0	1555	1555	1555	1555	1555	1555	1555	31	233	500	930	1	1	6239986	97	28.80	0.54	12	0.00	54.00	2863.00	2195	20240726	-29.16	900	20240103	72.78	2195	-29.16	20240726	900	72.78	20240103	2195	-29.16	20240726	900	72.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
126	20241108	120727	57	100.00	KONEX			N	N	N	N		N	1555	0	3	0.00	0	0	0.00	0	0	0	1788	1322	1555	0.00	0.00	0	0	1555	1555	1555	1555	1555	1555	1555	31	233	500	930	1	1	6239986	97	28.80	0.54	12	0.00	54.00	2863.00	2195	20240726	-29.16	900	20240103	72.78	2195	-29.16	20240726	900	72.78	20240103	2195	-29.16	20240726	900	72.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
127	20241108	110725	57	100.00	KONEX			N	N	N	N		N	1555	0	3	0.00	0	0	0.00	0	0	0	1788	1322	1555	0.00	0.00	0	0	1555	1555	1555	1555	1555	1555	1555	31	233	500	930	1	1	6239986	97	28.80	0.54	12	0.00	54.00	2863.00	2195	20240726	-29.16	900	20240103	72.78	2195	-29.16	20240726	900	72.78	20240103	2195	-29.16	20240726	900	72.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
128	20241108	100736	57	100.00	KONEX			N	N	N	N		N	1555	0	3	0.00	0	0	0.00	0	0	0	1788	1322	1555	0.00	0.00	0	0	1555	1555	1555	1555	1555	1555	1555	31	233	500	930	1	1	6239986	97	28.80	0.54	12	0.00	54.00	2863.00	2195	20240726	-29.16	900	20240103	72.78	2195	-29.16	20240726	900	72.78	20240103	2195	-29.16	20240726	900	72.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
129	20241108	090719	57	100.00	KONEX			N	N	N	N		N	1555	0	3	0.00	0	0	0.00	0	0	0	1788	1322	1555	0.00	0.00	0	0	1555	1555	1555	1555	1555	1555	1555	31	233	500	930	1	1	6239986	97	28.80	0.54	12	0.00	54.00	2863.00	2195	20240726	-29.16	900	20240103	72.78	2195	-29.16	20240726	900	72.78	20240103	2195	-29.16	20240726	900	72.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
130	20241107	160721	57	100.00	KONEX			N	N	N	N		N	1555	197	2	14.51	15550	10	0.00	1555	1555	1555	1561	1155	1358	1555.00	0.00	0	0	1358	1358	1358	1358	1358	1358	1358	31	203	500	810	1	1	6239986	97	28.80	0.54	12	0.00	54.00	2863.00	2195	20240726	-29.16	900	20240103	72.78	2195	-29.16	20240726	900	72.78	20240103	2195	-29.16	20240726	900	72.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
131	20241107	150724	57	100.00	KONEX			N	N	N	N		N	1555	197	2	14.51	15550	10	0.00	1555	1555	1555	1561	1155	1358	1555.00	0.00	0	0	1358	1358	1358	1358	1358	1358	1358	31	203	500	810	1	1	6239986	97	28.80	0.54	12	0.00	54.00	2863.00	2195	20240726	-29.16	900	20240103	72.78	2195	-29.16	20240726	900	72.78	20240103	2195	-29.16	20240726	900	72.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
132	20241107	140726	57	100.00	KONEX			N	N	N	N		N	1358	0	3	0.00	0	0	0.00	0	0	0	1561	1155	1358	0.00	0.00	0	0	1358	1358	1358	1358	1358	1358	1358	31	203	500	810	1	1	6239986	85	25.15	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.13	900	20240103	50.89	2195	-38.13	20240726	900	50.89	20240103	2195	-38.13	20240726	900	50.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
133	20241107	130727	57	100.00	KONEX			N	N	N	N		N	1358	0	3	0.00	0	0	0.00	0	0	0	1561	1155	1358	0.00	0.00	0	0	1358	1358	1358	1358	1358	1358	1358	31	203	500	810	1	1	6239986	85	25.15	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.13	900	20240103	50.89	2195	-38.13	20240726	900	50.89	20240103	2195	-38.13	20240726	900	50.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
134	20241107	120723	57	100.00	KONEX			N	N	N	N		N	1358	0	3	0.00	0	0	0.00	0	0	0	1561	1155	1358	0.00	0.00	0	0	1358	1358	1358	1358	1358	1358	1358	31	203	500	810	1	1	6239986	85	25.15	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.13	900	20240103	50.89	2195	-38.13	20240726	900	50.89	20240103	2195	-38.13	20240726	900	50.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
135	20241107	110722	57	100.00	KONEX			N	N	N	N		N	1358	0	3	0.00	0	0	0.00	0	0	0	1561	1155	1358	0.00	0.00	0	0	1358	1358	1358	1358	1358	1358	1358	31	203	500	810	1	1	6239986	85	25.15	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.13	900	20240103	50.89	2195	-38.13	20240726	900	50.89	20240103	2195	-38.13	20240726	900	50.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
136	20241107	100722	57	100.00	KONEX			N	N	N	N		N	1358	0	3	0.00	0	0	0.00	0	0	0	1561	1155	1358	0.00	0.00	0	0	1358	1358	1358	1358	1358	1358	1358	31	203	500	810	1	1	6239986	85	25.15	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.13	900	20240103	50.89	2195	-38.13	20240726	900	50.89	20240103	2195	-38.13	20240726	900	50.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
137	20241107	090721	57	100.00	KONEX			N	N	N	N		N	1358	0	3	0.00	0	0	0.00	0	0	0	1561	1155	1358	0.00	0.00	0	0	1358	1358	1358	1358	1358	1358	1358	31	203	500	810	1	1	6239986	85	25.15	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.13	900	20240103	50.89	2195	-38.13	20240726	900	50.89	20240103	2195	-38.13	20240726	900	50.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
138	20241106	160727	57	100.00	KONEX			N	N	N	N		N	1358	-239	4	-14.97	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	31	239	500	950	1	1	6239986	85	25.15	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.13	900	20240103	50.89	2195	-38.13	20240726	900	50.89	20240103	2195	-38.13	20240726	900	50.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
139	20241106	150749	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	31	239	500	950	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.24	900	20240103	77.44	2195	-27.24	20240726	900	77.44	20240103	2195	-27.24	20240726	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
140	20241106	140742	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	31	239	500	950	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.24	900	20240103	77.44	2195	-27.24	20240726	900	77.44	20240103	2195	-27.24	20240726	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
141	20241106	130752	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	31	239	500	950	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.24	900	20240103	77.44	2195	-27.24	20240726	900	77.44	20240103	2195	-27.24	20240726	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
142	20241106	120725	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	31	239	500	950	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.24	900	20240103	77.44	2195	-27.24	20240726	900	77.44	20240103	2195	-27.24	20240726	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
143	20241106	110730	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	31	239	500	950	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.24	900	20240103	77.44	2195	-27.24	20240726	900	77.44	20240103	2195	-27.24	20240726	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
144	20241106	100735	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	31	239	500	950	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.24	900	20240103	77.44	2195	-27.24	20240726	900	77.44	20240103	2195	-27.24	20240726	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
145	20241106	090729	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	31	239	500	950	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.24	900	20240103	77.44	2195	-27.24	20240726	900	77.44	20240103	2195	-27.24	20240726	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
146	20241105	160707	57	100.00	KONEX			N	N	N	N		N	1597	200	2	14.32	3194	2	200.00	1597	1597	1597	1606	1188	1397	1597.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	31	209	500	830	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.24	900	20240103	77.44	2195	-27.24	20240726	900	77.44	20240103	2195	-27.24	20240726	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
147	20241105	150722	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	31	209	500	830	1	1	6239986	87	25.87	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.36	900	20240103	55.22	2195	-36.36	20240726	900	55.22	20240103	2195	-36.36	20240726	900	55.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
148	20241105	140718	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	31	209	500	830	1	1	6239986	87	25.87	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.36	900	20240103	55.22	2195	-36.36	20240726	900	55.22	20240103	2195	-36.36	20240726	900	55.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
149	20241105	130722	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	31	209	500	830	1	1	6239986	87	25.87	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.36	900	20240103	55.22	2195	-36.36	20240726	900	55.22	20240103	2195	-36.36	20240726	900	55.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
150	20241105	120716	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	31	209	500	830	1	1	6239986	87	25.87	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.36	900	20240103	55.22	2195	-36.36	20240726	900	55.22	20240103	2195	-36.36	20240726	900	55.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
151	20241105	110707	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	31	209	500	830	1	1	6239986	87	25.87	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.36	900	20240103	55.22	2195	-36.36	20240726	900	55.22	20240103	2195	-36.36	20240726	900	55.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
152	20241105	100715	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	31	209	500	830	1	1	6239986	87	25.87	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.36	900	20240103	55.22	2195	-36.36	20240726	900	55.22	20240103	2195	-36.36	20240726	900	55.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
153	20241105	090712	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	31	209	500	830	1	1	6239986	87	25.87	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.36	900	20240103	55.22	2195	-36.36	20240726	900	55.22	20240103	2195	-36.36	20240726	900	55.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
154	20241104	160709	57	100.00	KONEX			N	N	N	N		N	1397	-246	4	-14.97	1397	1	2.70	1397	1397	1397	1889	1397	1643	1397.00	0.00	0	0	1889	1765	1520	1396	1151	1828	1459	31	246	500	980	1	1	6239986	87	25.87	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.36	900	20240103	55.22	2195	-36.36	20240726	900	55.22	20240103	2195	-36.36	20240726	900	55.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
155	20241104	150720	57	100.00	KONEX			N	N	N	N		N	1397	-246	4	-14.97	1397	1	2.70	1397	1397	1397	1889	1397	1643	1397.00	0.00	0	0	1889	1765	1520	1396	1151	1828	1459	31	246	500	980	1	1	6239986	87	25.87	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.36	900	20240103	55.22	2195	-36.36	20240726	900	55.22	20240103	2195	-36.36	20240726	900	55.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
156	20241104	140709	57	100.00	KONEX			N	N	N	N		N	1397	-246	4	-14.97	1397	1	2.70	1397	1397	1397	1889	1397	1643	1397.00	0.00	0	0	1889	1765	1520	1396	1151	1828	1459	31	246	500	980	1	1	6239986	87	25.87	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.36	900	20240103	55.22	2195	-36.36	20240726	900	55.22	20240103	2195	-36.36	20240726	900	55.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
157	20241104	130659	57	100.00	KONEX			N	N	N	N		N	1397	-246	4	-14.97	1397	1	2.70	1397	1397	1397	1889	1397	1643	1397.00	0.00	0	0	1889	1765	1520	1396	1151	1828	1459	31	246	500	980	1	1	6239986	87	25.87	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.36	900	20240103	55.22	2195	-36.36	20240726	900	55.22	20240103	2195	-36.36	20240726	900	55.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
158	20241104	120658	57	100.00	KONEX			N	N	N	N		N	1397	-246	4	-14.97	1397	1	2.70	1397	1397	1397	1889	1397	1643	1397.00	0.00	0	0	1889	1765	1520	1396	1151	1828	1459	31	246	500	980	1	1	6239986	87	25.87	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.36	900	20240103	55.22	2195	-36.36	20240726	900	55.22	20240103	2195	-36.36	20240726	900	55.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
159	20241104	110654	57	100.00	KONEX			N	N	N	N		N	1397	-246	4	-14.97	1397	1	2.70	1397	1397	1397	1889	1397	1643	1397.00	0.00	0	0	1889	1765	1520	1396	1151	1828	1459	31	246	500	980	1	1	6239986	87	25.87	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.36	900	20240103	55.22	2195	-36.36	20240726	900	55.22	20240103	2195	-36.36	20240726	900	55.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
160	20241104	100647	57	100.00	KONEX			N	N	N	N		N	1397	-246	4	-14.97	1397	1	2.70	1397	1397	1397	1889	1397	1643	1397.00	0.00	0	0	1889	1765	1520	1396	1151	1828	1459	31	246	500	980	1	1	6239986	87	25.87	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.36	900	20240103	55.22	2195	-36.36	20240726	900	55.22	20240103	2195	-36.36	20240726	900	55.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
161	20241104	090657	57	100.00	KONEX			N	N	N	N		N	1643	0	3	0.00	0	0	0.00	0	0	0	1889	1397	1643	0.00	0.00	0	0	1889	1765	1520	1396	1151	1828	1459	31	246	500	980	1	1	6239986	103	30.43	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.15	900	20240103	82.56	2195	-25.15	20240726	900	82.56	20240103	2195	-25.15	20240726	900	82.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
162	20241101	160633	57	100.00	KONEX			N	N	N	N		N	1643	144	2	9.61	47912	37	740.00	1275	1644	1275	1723	1275	1499	1294.92	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	31	224	500	890	1	1	6239986	103	30.43	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.15	900	20240103	82.56	2195	-25.15	20240726	900	82.56	20240103	2195	-25.15	20240726	900	82.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
163	20241101	150648	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	31	224	500	890	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.71	900	20240103	66.56	2195	-31.71	20240726	900	66.56	20240103	2195	-31.71	20240726	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
164	20241101	140629	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	31	224	500	890	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.71	900	20240103	66.56	2195	-31.71	20240726	900	66.56	20240103	2195	-31.71	20240726	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
165	20241101	130748	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	31	224	500	890	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.71	900	20240103	66.56	2195	-31.71	20240726	900	66.56	20240103	2195	-31.71	20240726	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
166	20241101	120748	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	31	224	500	890	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.71	900	20240103	66.56	2195	-31.71	20240726	900	66.56	20240103	2195	-31.71	20240726	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
167	20241101	110745	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	31	224	500	890	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.71	900	20240103	66.56	2195	-31.71	20240726	900	66.56	20240103	2195	-31.71	20240726	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
168	20241101	100747	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	31	224	500	890	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.71	900	20240103	66.56	2195	-31.71	20240726	900	66.56	20240103	2195	-31.71	20240726	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
169	20241101	090744	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	31	224	500	890	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.71	900	20240103	66.56	2195	-31.71	20240726	900	66.56	20240103	2195	-31.71	20240726	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N