KissMeData/076340/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	160704	57	100.00	KONEX			N	N	N	N		N	5500	-10	5	-0.18	0	0	0.00	0	0	0	6330	4690	5510	0.00	0.00	0	0	5510	5510	5510	5510	5510	5510	5510	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
3	20241129	150720	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	0.00	0	0	5510	5510	5510	5510	5510	5510	5510	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.47	4800	20241024	14.79	7200	-23.47	20240214	4800	14.79	20241024	7200	-23.47	20240214	4800	14.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
4	20241129	140723	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	0.00	0	0	5510	5510	5510	5510	5510	5510	5510	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.47	4800	20241024	14.79	7200	-23.47	20240214	4800	14.79	20241024	7200	-23.47	20240214	4800	14.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
5	20241129	130721	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	0.00	0	0	5510	5510	5510	5510	5510	5510	5510	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.47	4800	20241024	14.79	7200	-23.47	20240214	4800	14.79	20241024	7200	-23.47	20240214	4800	14.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
6	20241129	120722	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	0.00	0	0	5510	5510	5510	5510	5510	5510	5510	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.47	4800	20241024	14.79	7200	-23.47	20240214	4800	14.79	20241024	7200	-23.47	20240214	4800	14.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
7	20241129	110724	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	0.00	0	0	5510	5510	5510	5510	5510	5510	5510	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.47	4800	20241024	14.79	7200	-23.47	20240214	4800	14.79	20241024	7200	-23.47	20240214	4800	14.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
8	20241129	100720	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	0.00	0	0	5510	5510	5510	5510	5510	5510	5510	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.47	4800	20241024	14.79	7200	-23.47	20240214	4800	14.79	20241024	7200	-23.47	20240214	4800	14.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
9	20241129	090722	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	0.00	0	0	5510	5510	5510	5510	5510	5510	5510	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.47	4800	20241024	14.79	7200	-23.47	20240214	4800	14.79	20241024	7200	-23.47	20240214	4800	14.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
10	20241128	160713	57	100.00	KONEX			N	N	N	N		N	5510	-10	5	-0.18	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	24	820	500	3530	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.47	4800	20241024	14.79	7200	-23.47	20240214	4800	14.79	20241024	7200	-23.47	20240214	4800	14.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
11	20241128	150726	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
12	20241128	140724	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
13	20241128	130722	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
14	20241128	120725	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
15	20241128	110727	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
16	20241128	100725	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
17	20241128	090722	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
18	20241127	160706	57	100.00	KONEX			N	N	N	N		N	5520	-10	5	-0.18	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5563	5546	5513	5496	5463	5555	5505	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
19	20241127	150719	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5563	5546	5513	5496	5463	5555	5505	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
20	20241127	140720	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5563	5546	5513	5496	5463	5555	5505	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
21	20241127	130713	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5563	5546	5513	5496	5463	5555	5505	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
22	20241127	120720	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5563	5546	5513	5496	5463	5555	5505	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
23	20241127	110718	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5563	5546	5513	5496	5463	5555	5505	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
24	20241127	100718	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5563	5546	5513	5496	5463	5555	5505	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
25	20241127	090716	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5563	5546	5513	5496	5463	5555	5505	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
26	20241126	160708	57	100.00	KONEX			N	N	N	N		N	5530	10	2	0.18	19460130	3551	117.93	5490	5530	5480	6340	4700	5520	5480.18	0.00	0	0	5546	5532	5506	5492	5466	5540	5500	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.07	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
27	20241126	150715	57	100.00	KONEX			N	N	N	N		N	5490	-30	5	-0.54	19454600	3550	117.90	5490	5490	5480	6340	4700	5520	5480.17	0.00	0	0	5546	5532	5506	5492	5466	5540	5500	24	820	500	3530	10	1	4871460	267	4.08	0.34	12	0.07	1346.00	16385.00	7200	20240214	-23.75	4800	20241024	14.38	7200	-23.75	20240214	4800	14.38	20241024	7200	-23.75	20240214	4800	14.38	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
28	20241126	140713	57	100.00	KONEX			N	N	N	N		N	5480	-40	5	-0.72	10960100	2000	66.42	5490	5490	5480	6340	4700	5520	5480.05	0.00	0	0	5546	5532	5506	5492	5466	5540	5500	24	820	500	3530	10	1	4871460	267	4.07	0.33	12	0.04	1346.00	16385.00	7200	20240214	-23.89	4800	20241024	14.17	7200	-23.89	20240214	4800	14.17	20241024	7200	-23.89	20240214	4800	14.17	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
29	20241126	130711	57	100.00	KONEX			N	N	N	N		N	5480	-40	5	-0.72	5480100	1000	33.21	5490	5490	5480	6340	4700	5520	5480.10	0.00	0	0	5546	5532	5506	5492	5466	5540	5500	24	820	500	3530	10	1	4871460	267	4.07	0.33	12	0.02	1346.00	16385.00	7200	20240214	-23.89	4800	20241024	14.17	7200	-23.89	20240214	4800	14.17	20241024	7200	-23.89	20240214	4800	14.17	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
30	20241126	120717	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5546	5532	5506	5492	5466	5540	5500	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
31	20241126	110722	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5546	5532	5506	5492	5466	5540	5500	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
32	20241126	100721	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5546	5532	5506	5492	5466	5540	5500	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
33	20241126	090716	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5546	5532	5506	5492	5466	5540	5500	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
34	20241125	160658	57	100.00	KONEX			N	N	N	N		N	5520	-10	5	-0.18	16522820	3011	45.39	5490	5520	5480	6350	4710	5530	5487.49	0.00	0	0	5563	5546	5513	5496	5463	5555	5505	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.06	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
35	20241125	150712	57	100.00	KONEX			N	N	N	N		N	5480	-50	5	-0.90	16517300	3010	45.37	5490	5490	5480	6350	4710	5530	5487.48	0.00	0	0	5563	5546	5513	5496	5463	5555	5505	24	820	500	3530	10	1	4871460	267	4.07	0.33	12	0.06	1346.00	16385.00	7200	20240214	-23.89	4800	20241024	14.17	7200	-23.89	20240214	4800	14.17	20241024	7200	-23.89	20240214	4800	14.17	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
36	20241125	140709	57	100.00	KONEX			N	N	N	N		N	5490	-40	5	-0.72	11034850	2010	30.30	5490	5490	5480	6350	4710	5530	5489.98	0.00	0	0	5563	5546	5513	5496	5463	5555	5505	24	820	500	3530	10	1	4871460	267	4.08	0.34	12	0.04	1346.00	16385.00	7200	20240214	-23.75	4800	20241024	14.38	7200	-23.75	20240214	4800	14.38	20241024	7200	-23.75	20240214	4800	14.38	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
37	20241125	130704	57	100.00	KONEX			N	N	N	N		N	5490	-40	5	-0.72	11034850	2010	30.30	5490	5490	5480	6350	4710	5530	5489.98	0.00	0	0	5563	5546	5513	5496	5463	5555	5505	24	820	500	3530	10	1	4871460	267	4.08	0.34	12	0.04	1346.00	16385.00	7200	20240214	-23.75	4800	20241024	14.38	7200	-23.75	20240214	4800	14.38	20241024	7200	-23.75	20240214	4800	14.38	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
38	20241125	120713	57	100.00	KONEX			N	N	N	N		N	5480	-50	5	-0.90	11007400	2005	30.22	5490	5490	5480	6350	4710	5530	5489.98	0.00	0	0	5563	5546	5513	5496	5463	5555	5505	24	820	500	3530	10	1	4871460	267	4.07	0.33	12	0.04	1346.00	16385.00	7200	20240214	-23.89	4800	20241024	14.17	7200	-23.89	20240214	4800	14.17	20241024	7200	-23.89	20240214	4800	14.17	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
39	20241125	110707	57	100.00	KONEX			N	N	N	N		N	5490	-40	5	-0.72	27450	5	0.08	5490	5490	5490	6350	4710	5530	5490.00	0.00	0	0	5563	5546	5513	5496	5463	5555	5505	24	820	500	3530	10	1	4871460	267	4.08	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.75	4800	20241024	14.38	7200	-23.75	20240214	4800	14.38	20241024	7200	-23.75	20240214	4800	14.38	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
40	20241125	100700	57	100.00	KONEX			N	N	N	N		N	5490	-40	5	-0.72	27450	5	0.08	5490	5490	5490	6350	4710	5530	5490.00	0.00	0	0	5563	5546	5513	5496	5463	5555	5505	24	820	500	3530	10	1	4871460	267	4.08	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.75	4800	20241024	14.38	7200	-23.75	20240214	4800	14.38	20241024	7200	-23.75	20240214	4800	14.38	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
41	20241125	090700	57	100.00	KONEX			N	N	N	N		N	5490	-40	5	-0.72	27450	5	0.08	5490	5490	5490	6350	4710	5530	5490.00	0.00	0	0	5563	5546	5513	5496	5463	5555	5505	24	820	500	3530	10	1	4871460	267	4.08	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.75	4800	20241024	14.38	7200	-23.75	20240214	4800	14.38	20241024	7200	-23.75	20240214	4800	14.38	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
42	20241122	160625	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	36384720	6634	58.82	5480	5530	5480	6350	4710	5530	5484.58	0.00	0	0	5570	5550	5510	5490	5450	5560	5500	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.14	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
43	20241122	150632	57	100.00	KONEX			N	N	N	N		N	5490	-40	5	-0.72	36307600	6620	58.69	5480	5490	5480	6350	4710	5530	5484.53	0.00	0	0	5570	5550	5510	5490	5450	5560	5500	24	820	500	3530	10	1	4871460	267	4.08	0.34	12	0.14	1346.00	16385.00	7200	20240214	-23.75	4800	20241024	14.38	7200	-23.75	20240214	4800	14.38	20241024	7200	-23.75	20240214	4800	14.38	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
44	20241122	140634	57	100.00	KONEX			N	N	N	N		N	5490	-40	5	-0.72	36307600	6620	58.69	5480	5490	5480	6350	4710	5530	5484.53	0.00	0	0	5570	5550	5510	5490	5450	5560	5500	24	820	500	3530	10	1	4871460	267	4.08	0.34	12	0.14	1346.00	16385.00	7200	20240214	-23.75	4800	20241024	14.38	7200	-23.75	20240214	4800	14.38	20241024	7200	-23.75	20240214	4800	14.38	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
45	20241122	130631	57	100.00	KONEX			N	N	N	N		N	5480	-50	5	-0.90	657600	120	1.06	5480	5480	5480	6350	4710	5530	5480.00	0.00	0	0	5570	5550	5510	5490	5450	5560	5500	24	820	500	3530	10	1	4871460	267	4.07	0.33	12	0.00	1346.00	16385.00	7200	20240214	-23.89	4800	20241024	14.17	7200	-23.89	20240214	4800	14.17	20241024	7200	-23.89	20240214	4800	14.17	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
46	20241122	120635	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5570	5550	5510	5490	5450	5560	5500	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
47	20241122	110629	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5570	5550	5510	5490	5450	5560	5500	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
48	20241122	100640	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5570	5550	5510	5490	5450	5560	5500	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
49	20241122	090636	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5570	5550	5510	5490	5450	5560	5500	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
50	20241121	160629	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	62072660	11279	281.76	5490	5530	5470	6350	4710	5530	5503.38	0.00	0	0	5563	5546	5523	5506	5483	5535	5495	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.23	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
51	20241121	150643	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	62072660	11279	281.76	5490	5530	5470	6350	4710	5530	5503.38	0.00	0	0	5563	5546	5523	5506	5483	5535	5495	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.23	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
52	20241121	140644	57	100.00	KONEX			N	N	N	N		N	5520	-10	5	-0.18	48534480	8816	220.23	5490	5530	5470	6350	4710	5530	5505.27	0.00	0	0	5563	5546	5523	5506	5483	5535	5495	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.18	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
53	20241121	130635	57	100.00	KONEX			N	N	N	N		N	5520	-10	5	-0.18	48534480	8816	220.23	5490	5530	5470	6350	4710	5530	5505.27	0.00	0	0	5563	5546	5523	5506	5483	5535	5495	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.18	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
54	20241121	120636	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	41910480	7616	190.26	5490	5530	5470	6350	4710	5530	5502.95	0.00	0	0	5563	5546	5523	5506	5483	5535	5495	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.16	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
55	20241121	110637	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	41910480	7616	190.26	5490	5530	5470	6350	4710	5530	5502.95	0.00	0	0	5563	5546	5523	5506	5483	5535	5495	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.16	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
56	20241121	100640	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	41910480	7616	190.26	5490	5530	5470	6350	4710	5530	5502.95	0.00	0	0	5563	5546	5523	5506	5483	5535	5495	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.16	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
57	20241121	090639	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5563	5546	5523	5506	5483	5535	5495	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
58	20241120	160632	57	100.00	KONEX			N	N	N	N		N	5530	10	2	0.18	22026530	4003	0.00	5540	5540	5500	6340	4700	5520	5502.51	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.08	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
59	20241120	150642	57	100.00	KONEX			N	N	N	N		N	5530	10	2	0.18	22026530	4003	0.00	5540	5540	5500	6340	4700	5520	5502.51	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.08	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
60	20241120	140643	57	100.00	KONEX			N	N	N	N		N	5500	-20	5	-0.36	9646000	1752	0.00	5540	5540	5500	6340	4700	5520	5505.71	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	24	820	500	3530	10	1	4871460	268	4.09	0.34	12	0.04	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
61	20241120	130644	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
62	20241120	120642	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
63	20241120	110644	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
64	20241120	100644	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
65	20241120	090643	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
66	20241119	160608	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5566	5542	5526	5502	5486	5535	5495	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
67	20241119	150617	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5566	5542	5526	5502	5486	5535	5495	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
68	20241119	140617	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5566	5542	5526	5502	5486	5535	5495	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
69	20241119	130618	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5566	5542	5526	5502	5486	5535	5495	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
70	20241119	120612	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5566	5542	5526	5502	5486	5535	5495	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
71	20241119	110619	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5566	5542	5526	5502	5486	5535	5495	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
72	20241119	100636	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5566	5542	5526	5502	5486	5535	5495	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
73	20241119	090630	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5566	5542	5526	5502	5486	5535	5495	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
74	20241118	160612	57	100.00	KONEX			N	N	N	N		N	5520	-10	5	-0.18	8699020	1577	8.09	5550	5550	5510	6350	4710	5530	5516.18	0.00	0	0	5603	5566	5493	5456	5383	5585	5475	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.03	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
75	20241118	150617	57	100.00	KONEX			N	N	N	N		N	5520	-10	5	-0.18	8699020	1577	8.09	5550	5550	5510	6350	4710	5530	5516.18	0.00	0	0	5603	5566	5493	5456	5383	5585	5475	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.03	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
76	20241118	140620	57	100.00	KONEX			N	N	N	N		N	5510	-20	5	-0.36	8334700	1511	7.75	5550	5550	5510	6350	4710	5530	5516.02	0.00	0	0	5603	5566	5493	5456	5383	5585	5475	24	820	500	3530	10	1	4871460	268	4.09	0.34	12	0.03	1346.00	16385.00	7200	20240214	-23.47	4800	20241024	14.79	7200	-23.47	20240214	4800	14.79	20241024	7200	-23.47	20240214	4800	14.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
77	20241118	130617	57	100.00	KONEX			N	N	N	N		N	5510	-20	5	-0.36	8334700	1511	7.75	5550	5550	5510	6350	4710	5530	5516.02	0.00	0	0	5603	5566	5493	5456	5383	5585	5475	24	820	500	3530	10	1	4871460	268	4.09	0.34	12	0.03	1346.00	16385.00	7200	20240214	-23.47	4800	20241024	14.79	7200	-23.47	20240214	4800	14.79	20241024	7200	-23.47	20240214	4800	14.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
78	20241118	120620	57	100.00	KONEX			N	N	N	N		N	5510	-20	5	-0.36	8334700	1511	7.75	5550	5550	5510	6350	4710	5530	5516.02	0.00	0	0	5603	5566	5493	5456	5383	5585	5475	24	820	500	3530	10	1	4871460	268	4.09	0.34	12	0.03	1346.00	16385.00	7200	20240214	-23.47	4800	20241024	14.79	7200	-23.47	20240214	4800	14.79	20241024	7200	-23.47	20240214	4800	14.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
79	20241118	110618	57	100.00	KONEX			N	N	N	N		N	5510	-20	5	-0.36	60700	11	0.06	5550	5550	5510	6350	4710	5530	5518.18	0.00	0	0	5603	5566	5493	5456	5383	5585	5475	24	820	500	3530	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.47	4800	20241024	14.79	7200	-23.47	20240214	4800	14.79	20241024	7200	-23.47	20240214	4800	14.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
80	20241118	100613	57	100.00	KONEX			N	N	N	N		N	5510	-20	5	-0.36	60700	11	0.06	5550	5550	5510	6350	4710	5530	5518.18	0.00	0	0	5603	5566	5493	5456	5383	5585	5475	24	820	500	3530	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.47	4800	20241024	14.79	7200	-23.47	20240214	4800	14.79	20241024	7200	-23.47	20240214	4800	14.79	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
81	20241118	090611	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5603	5566	5493	5456	5383	5585	5475	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
82	20241115	160630	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	106766010	19500	433.33	5420	5530	5420	6350	4710	5530	5474.90	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.40	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
83	20241115	150648	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	106213010	19400	431.11	5420	5530	5420	6350	4710	5530	5474.90	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.40	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
84	20241115	140641	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	70865530	13001	288.91	5420	5530	5420	6350	4710	5530	5450.78	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.27	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
85	20241115	130641	57	100.00	KONEX			N	N	N	N		N	5420	-110	5	-1.99	43360000	8000	177.78	5420	5420	5420	6350	4710	5530	5420.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	264	4.03	0.33	12	0.16	1346.00	16385.00	7200	20240214	-24.72	4800	20241024	12.92	7200	-24.72	20240214	4800	12.92	20241024	7200	-24.72	20240214	4800	12.92	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
86	20241115	120645	57	100.00	KONEX			N	N	N	N		N	5420	-110	5	-1.99	43360000	8000	177.78	5420	5420	5420	6350	4710	5530	5420.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	264	4.03	0.33	12	0.16	1346.00	16385.00	7200	20240214	-24.72	4800	20241024	12.92	7200	-24.72	20240214	4800	12.92	20241024	7200	-24.72	20240214	4800	12.92	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
87	20241115	110629	57	100.00	KONEX			N	N	N	N		N	5420	-110	5	-1.99	43360000	8000	177.78	5420	5420	5420	6350	4710	5530	5420.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	264	4.03	0.33	12	0.16	1346.00	16385.00	7200	20240214	-24.72	4800	20241024	12.92	7200	-24.72	20240214	4800	12.92	20241024	7200	-24.72	20240214	4800	12.92	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
88	20241115	100629	57	100.00	KONEX			N	N	N	N		N	5420	-110	5	-1.99	43360000	8000	177.78	5420	5420	5420	6350	4710	5530	5420.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	264	4.03	0.33	12	0.16	1346.00	16385.00	7200	20240214	-24.72	4800	20241024	12.92	7200	-24.72	20240214	4800	12.92	20241024	7200	-24.72	20240214	4800	12.92	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
89	20241115	090624	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
90	20241114	160624	57	100.00	KONEX			N	N	N	N		N	5530	-30	5	-0.54	24885000	4500	877.19	5530	5530	5530	6390	4730	5560	5530.00	0.00	0	0	5606	5582	5556	5532	5506	5570	5520	24	830	500	3550	10	1	4871460	269	4.11	0.34	12	0.09	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
91	20241114	150627	57	100.00	KONEX			N	N	N	N		N	5530	-30	5	-0.54	5530000	1000	194.93	5530	5530	5530	6390	4730	5560	5530.00	0.00	0	0	5606	5582	5556	5532	5506	5570	5520	24	830	500	3550	10	1	4871460	269	4.11	0.34	12	0.02	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
92	20241114	140623	57	100.00	KONEX			N	N	N	N		N	5530	-30	5	-0.54	5530000	1000	194.93	5530	5530	5530	6390	4730	5560	5530.00	0.00	0	0	5606	5582	5556	5532	5506	5570	5520	24	830	500	3550	10	1	4871460	269	4.11	0.34	12	0.02	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
93	20241114	130623	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5606	5582	5556	5532	5506	5570	5520	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
94	20241114	120623	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5606	5582	5556	5532	5506	5570	5520	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
95	20241114	110624	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5606	5582	5556	5532	5506	5570	5520	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
96	20241114	100643	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5606	5582	5556	5532	5506	5570	5520	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
97	20241114	090618	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5606	5582	5556	5532	5506	5570	5520	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
98	20241113	160345	57	100.00	KONEX			N	N	N	N		N	5560	30	2	0.54	2837090	513	43.51	5580	5580	5530	6350	4710	5530	5530.39	0.00	0	0	5570	5550	5530	5510	5490	5560	5520	24	820	500	3530	10	1	4871460	271	4.13	0.34	12	0.01	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
99	20241113	150408	57	100.00	KONEX			N	N	N	N		N	5580	50	2	0.90	66510	12	1.02	5580	5580	5530	6350	4710	5530	5542.50	0.00	0	0	5570	5550	5530	5510	5490	5560	5520	24	820	500	3530	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.50	4800	20241024	16.25	7200	-22.50	20240214	4800	16.25	20241024	7200	-22.50	20240214	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
100	20241113	140405	57	100.00	KONEX			N	N	N	N		N	5580	50	2	0.90	66510	12	1.02	5580	5580	5530	6350	4710	5530	5542.50	0.00	0	0	5570	5550	5530	5510	5490	5560	5520	24	820	500	3530	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.50	4800	20241024	16.25	7200	-22.50	20240214	4800	16.25	20241024	7200	-22.50	20240214	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
101	20241113	130402	57	100.00	KONEX			N	N	N	N		N	5580	50	2	0.90	5580	1	0.08	5580	5580	5580	6350	4710	5530	5580.00	0.00	0	0	5570	5550	5530	5510	5490	5560	5520	24	820	500	3530	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.50	4800	20241024	16.25	7200	-22.50	20240214	4800	16.25	20241024	7200	-22.50	20240214	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
102	20241113	120400	57	100.00	KONEX			N	N	N	N		N	5580	50	2	0.90	5580	1	0.08	5580	5580	5580	6350	4710	5530	5580.00	0.00	0	0	5570	5550	5530	5510	5490	5560	5520	24	820	500	3530	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.50	4800	20241024	16.25	7200	-22.50	20240214	4800	16.25	20241024	7200	-22.50	20240214	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
103	20241113	110358	57	100.00	KONEX			N	N	N	N		N	5580	50	2	0.90	5580	1	0.08	5580	5580	5580	6350	4710	5530	5580.00	0.00	0	0	5570	5550	5530	5510	5490	5560	5520	24	820	500	3530	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.50	4800	20241024	16.25	7200	-22.50	20240214	4800	16.25	20241024	7200	-22.50	20240214	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
104	20241113	100359	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5570	5550	5530	5510	5490	5560	5520	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
105	20241113	090353	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5570	5550	5530	5510	5490	5560	5520	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
106	20241112	160602	57	100.00	KONEX			N	N	N	N		N	5530	-40	5	-0.72	6512230	1179	117900.00	5510	5550	5510	6400	4740	5570	5523.52	0.00	0	0	5570	5570	5570	5570	5570	5570	5570	24	830	500	3560	10	1	4871460	269	4.11	0.34	12	0.02	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
107	20241112	150606	57	100.00	KONEX			N	N	N	N		N	5530	-40	5	-0.72	5411760	980	98000.00	5510	5550	5510	6400	4740	5570	5522.20	0.00	0	0	5570	5570	5570	5570	5570	5570	5570	24	830	500	3560	10	1	4871460	269	4.11	0.34	12	0.02	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
108	20241112	140614	57	100.00	KONEX			N	N	N	N		N	5550	-20	5	-0.36	2115880	384	38400.00	5510	5550	5510	6400	4740	5570	5510.10	0.00	0	0	5570	5570	5570	5570	5570	5570	5570	24	830	500	3560	10	1	4871460	270	4.12	0.34	12	0.01	1346.00	16385.00	7200	20240214	-22.92	4800	20241024	15.62	7200	-22.92	20240214	4800	15.62	20241024	7200	-22.92	20240214	4800	15.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
109	20241112	130610	57	100.00	KONEX			N	N	N	N		N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	0.00	0	0	5570	5570	5570	5570	5570	5570	5570	24	830	500	3560	10	1	4871460	271	4.14	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.64	4800	20241024	16.04	7200	-22.64	20240214	4800	16.04	20241024	7200	-22.64	20240214	4800	16.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
110	20241112	120609	57	100.00	KONEX			N	N	N	N		N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	0.00	0	0	5570	5570	5570	5570	5570	5570	5570	24	830	500	3560	10	1	4871460	271	4.14	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.64	4800	20241024	16.04	7200	-22.64	20240214	4800	16.04	20241024	7200	-22.64	20240214	4800	16.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
111	20241112	110607	57	100.00	KONEX			N	N	N	N		N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	0.00	0	0	5570	5570	5570	5570	5570	5570	5570	24	830	500	3560	10	1	4871460	271	4.14	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.64	4800	20241024	16.04	7200	-22.64	20240214	4800	16.04	20241024	7200	-22.64	20240214	4800	16.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
112	20241112	100606	57	100.00	KONEX			N	N	N	N		N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	0.00	0	0	5570	5570	5570	5570	5570	5570	5570	24	830	500	3560	10	1	4871460	271	4.14	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.64	4800	20241024	16.04	7200	-22.64	20240214	4800	16.04	20241024	7200	-22.64	20240214	4800	16.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
113	20241112	090605	57	100.00	KONEX			N	N	N	N		N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	0.00	0	0	5570	5570	5570	5570	5570	5570	5570	24	830	500	3560	10	1	4871460	271	4.14	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.64	4800	20241024	16.04	7200	-22.64	20240214	4800	16.04	20241024	7200	-22.64	20240214	4800	16.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
114	20241111	160602	57	100.00	KONEX			N	N	N	N		N	5570	30	2	0.54	5570	1	100.00	5570	5570	5570	6370	4710	5540	5570.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	24	830	500	3540	10	1	4871460	271	4.14	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.64	4800	20241024	16.04	7200	-22.64	20240214	4800	16.04	20241024	7200	-22.64	20240214	4800	16.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
115	20241111	150621	57	100.00	KONEX			N	N	N	N		N	5570	30	2	0.54	5570	1	100.00	5570	5570	5570	6370	4710	5540	5570.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	24	830	500	3540	10	1	4871460	271	4.14	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.64	4800	20241024	16.04	7200	-22.64	20240214	4800	16.04	20241024	7200	-22.64	20240214	4800	16.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
116	20241111	140612	57	100.00	KONEX			N	N	N	N		N	5570	30	2	0.54	5570	1	100.00	5570	5570	5570	6370	4710	5540	5570.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	24	830	500	3540	10	1	4871460	271	4.14	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.64	4800	20241024	16.04	7200	-22.64	20240214	4800	16.04	20241024	7200	-22.64	20240214	4800	16.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
117	20241111	130608	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	24	830	500	3540	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.06	4800	20241024	15.42	7200	-23.06	20240214	4800	15.42	20241024	7200	-23.06	20240214	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
118	20241111	120605	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	24	830	500	3540	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.06	4800	20241024	15.42	7200	-23.06	20240214	4800	15.42	20241024	7200	-23.06	20240214	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
119	20241111	110605	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	24	830	500	3540	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.06	4800	20241024	15.42	7200	-23.06	20240214	4800	15.42	20241024	7200	-23.06	20240214	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
120	20241111	100602	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	24	830	500	3540	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.06	4800	20241024	15.42	7200	-23.06	20240214	4800	15.42	20241024	7200	-23.06	20240214	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
121	20241111	090600	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	24	830	500	3540	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.06	4800	20241024	15.42	7200	-23.06	20240214	4800	15.42	20241024	7200	-23.06	20240214	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
122	20241108	160556	57	100.00	KONEX			N	N	N	N		N	5540	10	2	0.18	5540	1	0.00	5540	5540	5540	6350	4710	5530	5540.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.06	4800	20241024	15.42	7200	-23.06	20240214	4800	15.42	20241024	7200	-23.06	20240214	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
123	20241108	150603	57	100.00	KONEX			N	N	N	N		N	5540	10	2	0.18	5540	1	0.00	5540	5540	5540	6350	4710	5530	5540.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.06	4800	20241024	15.42	7200	-23.06	20240214	4800	15.42	20241024	7200	-23.06	20240214	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
124	20241108	140602	57	100.00	KONEX			N	N	N	N		N	5540	10	2	0.18	5540	1	0.00	5540	5540	5540	6350	4710	5530	5540.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.06	4800	20241024	15.42	7200	-23.06	20240214	4800	15.42	20241024	7200	-23.06	20240214	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
125	20241108	130603	57	100.00	KONEX			N	N	N	N		N	5540	10	2	0.18	5540	1	0.00	5540	5540	5540	6350	4710	5530	5540.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.06	4800	20241024	15.42	7200	-23.06	20240214	4800	15.42	20241024	7200	-23.06	20240214	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
126	20241108	120602	57	100.00	KONEX			N	N	N	N		N	5540	10	2	0.18	5540	1	0.00	5540	5540	5540	6350	4710	5530	5540.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.06	4800	20241024	15.42	7200	-23.06	20240214	4800	15.42	20241024	7200	-23.06	20240214	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
127	20241108	110602	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
128	20241108	100611	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
129	20241108	090556	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
130	20241107	160559	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5543	5536	5533	5526	5523	5535	5525	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
131	20241107	150559	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5543	5536	5533	5526	5523	5535	5525	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
132	20241107	140602	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5543	5536	5533	5526	5523	5535	5525	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
133	20241107	130603	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5543	5536	5533	5526	5523	5535	5525	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
134	20241107	120600	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5543	5536	5533	5526	5523	5535	5525	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
135	20241107	110559	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5543	5536	5533	5526	5523	5535	5525	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
136	20241107	100559	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5543	5536	5533	5526	5523	5535	5525	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
137	20241107	090559	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5543	5536	5533	5526	5523	5535	5525	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
138	20241106	160602	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	26776280	4842	712.06	5540	5540	5530	6350	4710	5530	5530.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.10	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
139	20241106	150620	57	100.00	KONEX			N	N	N	N		N	5540	10	2	0.18	11080	2	0.29	5540	5540	5540	6350	4710	5530	5540.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.06	4800	20241024	15.42	7200	-23.06	20240214	4800	15.42	20241024	7200	-23.06	20240214	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
140	20241106	140615	57	100.00	KONEX			N	N	N	N		N	5540	10	2	0.18	11080	2	0.29	5540	5540	5540	6350	4710	5530	5540.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.06	4800	20241024	15.42	7200	-23.06	20240214	4800	15.42	20241024	7200	-23.06	20240214	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
141	20241106	130622	57	100.00	KONEX			N	N	N	N		N	5540	10	2	0.18	11080	2	0.29	5540	5540	5540	6350	4710	5530	5540.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.06	4800	20241024	15.42	7200	-23.06	20240214	4800	15.42	20241024	7200	-23.06	20240214	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
142	20241106	120602	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
143	20241106	110606	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
144	20241106	100608	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
145	20241106	090605	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3530	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
146	20241105	160548	57	100.00	KONEX			N	N	N	N		N	5530	-50	5	-0.90	3760400	680	336.63	5530	5530	5530	6410	4750	5580	5530.00	0.00	0	0	5613	5596	5563	5546	5513	5605	5555	24	830	500	3570	10	1	4871460	269	4.11	0.34	12	0.01	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
147	20241105	150559	57	100.00	KONEX			N	N	N	N		N	5530	-50	5	-0.90	1106000	200	99.01	5530	5530	5530	6410	4750	5580	5530.00	0.00	0	0	5613	5596	5563	5546	5513	5605	5555	24	830	500	3570	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
148	20241105	140556	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5613	5596	5563	5546	5513	5605	5555	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.50	4800	20241024	16.25	7200	-22.50	20240214	4800	16.25	20241024	7200	-22.50	20240214	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
149	20241105	130558	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5613	5596	5563	5546	5513	5605	5555	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.50	4800	20241024	16.25	7200	-22.50	20240214	4800	16.25	20241024	7200	-22.50	20240214	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
150	20241105	120553	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5613	5596	5563	5546	5513	5605	5555	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.50	4800	20241024	16.25	7200	-22.50	20240214	4800	16.25	20241024	7200	-22.50	20240214	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
151	20241105	110545	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5613	5596	5563	5546	5513	5605	5555	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.50	4800	20241024	16.25	7200	-22.50	20240214	4800	16.25	20241024	7200	-22.50	20240214	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
152	20241105	100554	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5613	5596	5563	5546	5513	5605	5555	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.50	4800	20241024	16.25	7200	-22.50	20240214	4800	16.25	20241024	7200	-22.50	20240214	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
153	20241105	090551	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5613	5596	5563	5546	5513	5605	5555	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.50	4800	20241024	16.25	7200	-22.50	20240214	4800	16.25	20241024	7200	-22.50	20240214	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
154	20241104	160548	57	100.00	KONEX			N	N	N	N		N	5580	20	2	0.36	1117150	202	0.00	5530	5580	5530	6390	4730	5560	5530.45	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	24	830	500	3550	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.50	4800	20241024	16.25	7200	-22.50	20240214	4800	16.25	20241024	7200	-22.50	20240214	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
155	20241104	150557	57	100.00	KONEX			N	N	N	N		N	5580	20	2	0.36	1117150	202	0.00	5530	5580	5530	6390	4730	5560	5530.45	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	24	830	500	3550	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.50	4800	20241024	16.25	7200	-22.50	20240214	4800	16.25	20241024	7200	-22.50	20240214	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
156	20241104	140549	57	100.00	KONEX			N	N	N	N		N	5530	-30	5	-0.54	1106000	200	0.00	5530	5530	5530	6390	4730	5560	5530.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	24	830	500	3550	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
157	20241104	130536	57	100.00	KONEX			N	N	N	N		N	5530	-30	5	-0.54	1106000	200	0.00	5530	5530	5530	6390	4730	5560	5530.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	24	830	500	3550	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
158	20241104	120541	57	100.00	KONEX			N	N	N	N		N	5530	-30	5	-0.54	1106000	200	0.00	5530	5530	5530	6390	4730	5560	5530.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	24	830	500	3550	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.19	4800	20241024	15.21	7200	-23.19	20240214	4800	15.21	20241024	7200	-23.19	20240214	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
159	20241104	110538	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
160	20241104	100531	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
161	20241104	090537	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
162	20241101	160519	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5620	5590	5560	5530	5500	5575	5515	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
163	20241101	150532	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5620	5590	5560	5530	5500	5575	5515	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
164	20241101	140520	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5620	5590	5560	5530	5500	5575	5515	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
165	20241101	130619	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5620	5590	5560	5530	5500	5575	5515	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
166	20241101	120619	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5620	5590	5560	5530	5500	5575	5515	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
167	20241101	110617	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5620	5590	5560	5530	5500	5575	5515	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
168	20241101	100619	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5620	5590	5560	5530	5500	5575	5515	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
169	20241101	090617	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5620	5590	5560	5530	5500	5575	5515	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N