KissMeData/296520/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	161220	57	100.00	KONEX			N	N	N	N		N	653	1	2	0.15	0	0	0.00	0	0	0	749	555	652	0.00	0.00	0	0	652	652	652	652	652	652	652	23	97	500	390	1	1	4667008	30	-1.14	0.50	12	0.00	-573.00	1294.00	4345	20240227	-84.97	603	20241127	8.29	4345	-84.97	20240227	603	8.29	20241127	4345	-84.97	20240227	603	8.29	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
3	20241129	151236	57	100.00	KONEX			N	N	N	N		N	652	0	3	0.00	0	0	0.00	0	0	0	749	555	652	0.00	0.00	0	0	652	652	652	652	652	652	652	23	97	500	390	1	1	4667008	30	-1.14	0.50	12	0.00	-573.00	1294.00	4345	20240227	-84.99	603	20241127	8.13	4345	-84.99	20240227	603	8.13	20241127	4345	-84.99	20240227	603	8.13	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
4	20241129	141238	57	100.00	KONEX			N	N	N	N		N	652	0	3	0.00	0	0	0.00	0	0	0	749	555	652	0.00	0.00	0	0	652	652	652	652	652	652	652	23	97	500	390	1	1	4667008	30	-1.14	0.50	12	0.00	-573.00	1294.00	4345	20240227	-84.99	603	20241127	8.13	4345	-84.99	20240227	603	8.13	20241127	4345	-84.99	20240227	603	8.13	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
5	20241129	131232	57	100.00	KONEX			N	N	N	N		N	652	0	3	0.00	0	0	0.00	0	0	0	749	555	652	0.00	0.00	0	0	652	652	652	652	652	652	652	23	97	500	390	1	1	4667008	30	-1.14	0.50	12	0.00	-573.00	1294.00	4345	20240227	-84.99	603	20241127	8.13	4345	-84.99	20240227	603	8.13	20241127	4345	-84.99	20240227	603	8.13	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
6	20241129	121235	57	100.00	KONEX			N	N	N	N		N	652	0	3	0.00	0	0	0.00	0	0	0	749	555	652	0.00	0.00	0	0	652	652	652	652	652	652	652	23	97	500	390	1	1	4667008	30	-1.14	0.50	12	0.00	-573.00	1294.00	4345	20240227	-84.99	603	20241127	8.13	4345	-84.99	20240227	603	8.13	20241127	4345	-84.99	20240227	603	8.13	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
7	20241129	111237	57	100.00	KONEX			N	N	N	N		N	652	0	3	0.00	0	0	0.00	0	0	0	749	555	652	0.00	0.00	0	0	652	652	652	652	652	652	652	23	97	500	390	1	1	4667008	30	-1.14	0.50	12	0.00	-573.00	1294.00	4345	20240227	-84.99	603	20241127	8.13	4345	-84.99	20240227	603	8.13	20241127	4345	-84.99	20240227	603	8.13	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
8	20241129	101229	57	100.00	KONEX			N	N	N	N		N	652	0	3	0.00	0	0	0.00	0	0	0	749	555	652	0.00	0.00	0	0	652	652	652	652	652	652	652	23	97	500	390	1	1	4667008	30	-1.14	0.50	12	0.00	-573.00	1294.00	4345	20240227	-84.99	603	20241127	8.13	4345	-84.99	20240227	603	8.13	20241127	4345	-84.99	20240227	603	8.13	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
9	20241129	091234	57	100.00	KONEX			N	N	N	N		N	652	0	3	0.00	0	0	0.00	0	0	0	749	555	652	0.00	0.00	0	0	652	652	652	652	652	652	652	23	97	500	390	1	1	4667008	30	-1.14	0.50	12	0.00	-573.00	1294.00	4345	20240227	-84.99	603	20241127	8.13	4345	-84.99	20240227	603	8.13	20241127	4345	-84.99	20240227	603	8.13	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
10	20241128	161217	57	100.00	KONEX			N	N	N	N		N	652	49	2	8.13	0	0	0.00	0	0	0	693	513	603	0.00	0.00	0	0	875	739	671	535	467	705	501	23	90	500	360	1	1	4667008	30	-1.14	0.50	12	0.00	-573.00	1294.00	4345	20240227	-84.99	603	20241127	8.13	4345	-84.99	20240227	603	8.13	20241127	4345	-84.99	20240227	603	8.13	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
11	20241128	151240	57	100.00	KONEX			N	N	N	N		N	603	0	3	0.00	0	0	0.00	0	0	0	693	513	603	0.00	0.00	0	0	875	739	671	535	467	705	501	23	90	500	360	1	1	4667008	28	-1.05	0.47	12	0.00	-573.00	1294.00	4345	20240227	-86.12	603	20241127	0.00	4345	-86.12	20240227	603	0.00	20241127	4345	-86.12	20240227	603	0.00	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
12	20241128	141237	57	100.00	KONEX			N	N	N	N		N	603	0	3	0.00	0	0	0.00	0	0	0	693	513	603	0.00	0.00	0	0	875	739	671	535	467	705	501	23	90	500	360	1	1	4667008	28	-1.05	0.47	12	0.00	-573.00	1294.00	4345	20240227	-86.12	603	20241127	0.00	4345	-86.12	20240227	603	0.00	20241127	4345	-86.12	20240227	603	0.00	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
13	20241128	131235	57	100.00	KONEX			N	N	N	N		N	603	0	3	0.00	0	0	0.00	0	0	0	693	513	603	0.00	0.00	0	0	875	739	671	535	467	705	501	23	90	500	360	1	1	4667008	28	-1.05	0.47	12	0.00	-573.00	1294.00	4345	20240227	-86.12	603	20241127	0.00	4345	-86.12	20240227	603	0.00	20241127	4345	-86.12	20240227	603	0.00	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
14	20241128	121235	57	100.00	KONEX			N	N	N	N		N	603	0	3	0.00	0	0	0.00	0	0	0	693	513	603	0.00	0.00	0	0	875	739	671	535	467	705	501	23	90	500	360	1	1	4667008	28	-1.05	0.47	12	0.00	-573.00	1294.00	4345	20240227	-86.12	603	20241127	0.00	4345	-86.12	20240227	603	0.00	20241127	4345	-86.12	20240227	603	0.00	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
15	20241128	111238	57	100.00	KONEX			N	N	N	N		N	603	0	3	0.00	0	0	0.00	0	0	0	693	513	603	0.00	0.00	0	0	875	739	671	535	467	705	501	23	90	500	360	1	1	4667008	28	-1.05	0.47	12	0.00	-573.00	1294.00	4345	20240227	-86.12	603	20241127	0.00	4345	-86.12	20240227	603	0.00	20241127	4345	-86.12	20240227	603	0.00	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
16	20241128	101236	57	100.00	KONEX			N	N	N	N		N	603	0	3	0.00	0	0	0.00	0	0	0	693	513	603	0.00	0.00	0	0	875	739	671	535	467	705	501	23	90	500	360	1	1	4667008	28	-1.05	0.47	12	0.00	-573.00	1294.00	4345	20240227	-86.12	603	20241127	0.00	4345	-86.12	20240227	603	0.00	20241127	4345	-86.12	20240227	603	0.00	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
17	20241128	091235	57	100.00	KONEX			N	N	N	N		N	603	0	3	0.00	0	0	0.00	0	0	0	693	513	603	0.00	0.00	0	0	875	739	671	535	467	705	501	23	90	500	360	1	1	4667008	28	-1.05	0.47	12	0.00	-573.00	1294.00	4345	20240227	-86.12	603	20241127	0.00	4345	-86.12	20240227	603	0.00	20241127	4345	-86.12	20240227	603	0.00	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
18	20241127	161203	57	100.00	KONEX	신저가		N	N	N	N		N	603	-99	5	-14.10	42567	53	0.00	807	807	603	807	597	702	803.15	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	28	-1.05	0.47	12	0.00	-573.00	1294.00	4345	20240227	-86.12	603	20241127	0.00	4345	-86.12	20240227	603	0.00	20241127	4345	-86.12	20240227	603	0.00	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
19	20241127	151227	57	100.00	KONEX	신저가		N	N	N	N		N	603	-99	5	-14.10	42567	53	0.00	807	807	603	807	597	702	803.15	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	28	-1.05	0.47	12	0.00	-573.00	1294.00	4345	20240227	-86.12	603	20241127	0.00	4345	-86.12	20240227	603	0.00	20241127	4345	-86.12	20240227	603	0.00	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
20	20241127	141222	57	100.00	KONEX	신저가		N	N	N	N		N	603	-99	5	-14.10	42567	53	0.00	807	807	603	807	597	702	803.15	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	28	-1.05	0.47	12	0.00	-573.00	1294.00	4345	20240227	-86.12	603	20241127	0.00	4345	-86.12	20240227	603	0.00	20241127	4345	-86.12	20240227	603	0.00	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
21	20241127	131216	57	100.00	KONEX	신저가		N	N	N	N		N	603	-99	5	-14.10	42567	53	0.00	807	807	603	807	597	702	803.15	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	28	-1.05	0.47	12	0.00	-573.00	1294.00	4345	20240227	-86.12	603	20241127	0.00	4345	-86.12	20240227	603	0.00	20241127	4345	-86.12	20240227	603	0.00	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
22	20241127	121231	57	100.00	KONEX	신저가		N	N	N	N		N	603	-99	5	-14.10	42567	53	0.00	807	807	603	807	597	702	803.15	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	28	-1.05	0.47	12	0.00	-573.00	1294.00	4345	20240227	-86.12	603	20241127	0.00	4345	-86.12	20240227	603	0.00	20241127	4345	-86.12	20240227	603	0.00	20241127	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
23	20241127	111225	57	100.00	KONEX			N	N	N	N		N	807	105	1	14.96	41964	52	0.00	807	807	807	807	597	702	807.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	38	-1.41	0.62	12	0.00	-573.00	1294.00	4345	20240227	-81.43	665	20241118	21.35	4345	-81.43	20240227	665	21.35	20241118	4345	-81.43	20240227	665	21.35	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
24	20241127	101226	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4345	20240227	-83.84	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
25	20241127	091225	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4345	20240227	-83.84	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
26	20241126	161205	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4400	20231117	-84.05	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
27	20241126	151218	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4400	20231117	-84.05	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
28	20241126	141219	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4400	20231117	-84.05	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
29	20241126	131214	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4400	20231117	-84.05	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
30	20241126	121222	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4400	20231117	-84.05	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
31	20241126	111224	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4400	20231117	-84.05	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
32	20241126	101235	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4400	20231117	-84.05	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
33	20241126	091222	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4400	20231117	-84.05	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
34	20241125	161150	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231116	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
35	20241125	151214	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231116	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
36	20241125	141211	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231116	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
37	20241125	131202	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231116	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
38	20241125	121217	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231116	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
39	20241125	111211	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231116	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
40	20241125	101154	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231116	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
41	20241125	091157	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231116	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
42	20241122	161051	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231115	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
43	20241122	151106	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231115	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
44	20241122	141107	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231115	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
45	20241122	131101	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231115	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
46	20241122	121111	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231115	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
47	20241122	111059	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231115	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
48	20241122	101117	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231115	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
49	20241122	091108	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231115	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
50	20241121	161058	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231114	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
51	20241121	151120	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231114	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
52	20241121	141117	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231114	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
53	20241121	131109	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231114	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
54	20241121	121110	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231114	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
55	20241121	111115	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231114	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
56	20241121	101113	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231114	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
57	20241121	091115	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231114	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
58	20241120	161105	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231113	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
59	20241120	151119	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231113	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
60	20241120	141122	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231113	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
61	20241120	131123	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231113	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
62	20241120	121121	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231113	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
63	20241120	111124	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231113	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
64	20241120	101122	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231113	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
65	20241120	091121	57	100.00	KONEX			N	N	N	N		N	702	0	3	0.00	0	0	0.00	0	0	0	807	597	702	0.00	0.00	0	0	702	702	702	702	702	702	702	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231113	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
66	20241119	161019	57	100.00	KONEX			N	N	N	N		N	702	37	2	5.56	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	665	665	665	665	665	665	665	23	99	500	390	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	4500	20231110	-84.40	665	20241118	5.56	4345	-83.84	20240227	665	5.56	20241118	4345	-83.84	20240227	665	5.56	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
67	20241119	151037	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	665	665	665	665	665	665	665	23	99	500	390	1	1	4667008	31	-1.16	0.51	12	0.00	-573.00	1294.00	4500	20231110	-85.22	665	20241118	0.00	4345	-84.70	20240227	665	0.00	20241118	4345	-84.70	20240227	665	0.00	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
68	20241119	141036	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	665	665	665	665	665	665	665	23	99	500	390	1	1	4667008	31	-1.16	0.51	12	0.00	-573.00	1294.00	4500	20231110	-85.22	665	20241118	0.00	4345	-84.70	20240227	665	0.00	20241118	4345	-84.70	20240227	665	0.00	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
69	20241119	131038	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	665	665	665	665	665	665	665	23	99	500	390	1	1	4667008	31	-1.16	0.51	12	0.00	-573.00	1294.00	4500	20231110	-85.22	665	20241118	0.00	4345	-84.70	20240227	665	0.00	20241118	4345	-84.70	20240227	665	0.00	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
70	20241119	121025	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	665	665	665	665	665	665	665	23	99	500	390	1	1	4667008	31	-1.16	0.51	12	0.00	-573.00	1294.00	4500	20231110	-85.22	665	20241118	0.00	4345	-84.70	20240227	665	0.00	20241118	4345	-84.70	20240227	665	0.00	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
71	20241119	111038	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	665	665	665	665	665	665	665	23	99	500	390	1	1	4667008	31	-1.16	0.51	12	0.00	-573.00	1294.00	4500	20231110	-85.22	665	20241118	0.00	4345	-84.70	20240227	665	0.00	20241118	4345	-84.70	20240227	665	0.00	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
72	20241119	101102	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	665	665	665	665	665	665	665	23	99	500	390	1	1	4667008	31	-1.16	0.51	12	0.00	-573.00	1294.00	4500	20231110	-85.22	665	20241118	0.00	4345	-84.70	20240227	665	0.00	20241118	4345	-84.70	20240227	665	0.00	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
73	20241119	091058	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	665	665	665	665	665	665	665	23	99	500	390	1	1	4667008	31	-1.16	0.51	12	0.00	-573.00	1294.00	4500	20231110	-85.22	665	20241118	0.00	4345	-84.70	20240227	665	0.00	20241118	4345	-84.70	20240227	665	0.00	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
74	20241118	161024	57	100.00	KONEX	신저가		N	N	N	N		N	665	-113	5	-14.52	665	1	0.00	665	665	665	894	662	778	665.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	31	-1.16	0.51	12	0.00	-573.00	1294.00	4600	20231109	-85.54	665	20241118	0.00	4345	-84.70	20240227	665	0.00	20241118	4345	-84.70	20240227	665	0.00	20241118	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
75	20241118	151037	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4600	20231109	-83.09	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4345	-82.09	20240227	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
76	20241118	141039	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4600	20231109	-83.09	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4345	-82.09	20240227	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
77	20241118	131032	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4600	20231109	-83.09	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4345	-82.09	20240227	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
78	20241118	121036	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4600	20231109	-83.09	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4345	-82.09	20240227	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
79	20241118	111036	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4600	20231109	-83.09	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4345	-82.09	20240227	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
80	20241118	101025	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4600	20231109	-83.09	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4345	-82.09	20240227	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
81	20241118	091024	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4600	20231109	-83.09	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4345	-82.09	20240227	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
82	20241115	161101	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4600	20231108	-83.09	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231115	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
83	20241115	151136	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4600	20231108	-83.09	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231115	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
84	20241115	141122	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4600	20231108	-83.09	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231115	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
85	20241115	131122	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4600	20231108	-83.09	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231115	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
86	20241115	121123	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4600	20231108	-83.09	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231115	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
87	20241115	111056	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4600	20231108	-83.09	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231115	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
88	20241115	101056	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4600	20231108	-83.09	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231115	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
89	20241115	090958	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4600	20231108	-83.09	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231115	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
90	20241114	161049	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4665	20231107	-83.32	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231114	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
91	20241114	151056	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4665	20231107	-83.32	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231114	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
92	20241114	141048	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4665	20231107	-83.32	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231114	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
93	20241114	131049	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4665	20231107	-83.32	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231114	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
94	20241114	121046	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4665	20231107	-83.32	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231114	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
95	20241114	111046	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4665	20231107	-83.32	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231114	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
96	20241114	101105	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4665	20231107	-83.32	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231114	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
97	20241114	091041	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4665	20231107	-83.32	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231114	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
98	20241113	160712	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4800	20231106	-83.79	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
99	20241113	150747	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4800	20231106	-83.79	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
100	20241113	140742	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4800	20231106	-83.79	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
101	20241113	130746	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4800	20231106	-83.79	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
102	20241113	120734	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4800	20231106	-83.79	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
103	20241113	110733	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4800	20231106	-83.79	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
104	20241113	100734	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4800	20231106	-83.79	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
105	20241113	090723	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4800	20231106	-83.79	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
106	20241112	161009	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4905	20231103	-84.14	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
107	20241112	151019	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4905	20231103	-84.14	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
108	20241112	141024	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4905	20231103	-84.14	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
109	20241112	131028	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4905	20231103	-84.14	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
110	20241112	121021	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4905	20231103	-84.14	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
111	20241112	111016	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4905	20231103	-84.14	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
112	20241112	101016	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4905	20231103	-84.14	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
113	20241112	091014	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	4905	20231103	-84.14	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
114	20241111	161006	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5050	20231102	-84.59	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
115	20241111	151036	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5050	20231102	-84.59	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
116	20241111	141021	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5050	20231102	-84.59	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
117	20241111	131020	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5050	20231102	-84.59	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
118	20241111	121015	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5050	20231102	-84.59	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
119	20241111	111014	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5050	20231102	-84.59	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
120	20241111	101008	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5050	20231102	-84.59	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
121	20241111	091004	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5050	20231102	-84.59	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4500	-82.71	20231113	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
122	20241108	161000	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5050	20231101	-84.59	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4600	-83.09	20231108	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
123	20241108	151008	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5050	20231101	-84.59	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4600	-83.09	20231108	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
124	20241108	141006	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5050	20231101	-84.59	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4600	-83.09	20231108	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
125	20241108	131008	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5050	20231101	-84.59	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4600	-83.09	20231108	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
126	20241108	121008	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5050	20231101	-84.59	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4600	-83.09	20231108	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
127	20241108	111006	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5050	20231101	-84.59	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4600	-83.09	20231108	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
128	20241108	101015	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5050	20231101	-84.59	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4600	-83.09	20231108	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
129	20241108	091001	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5050	20231101	-84.59	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4600	-83.09	20231108	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
130	20241107	160959	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5200	20231031	-85.04	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4665	-83.32	20231107	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
131	20241107	151005	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5200	20231031	-85.04	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4665	-83.32	20231107	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
132	20241107	141009	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5200	20231031	-85.04	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4665	-83.32	20231107	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
133	20241107	131009	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5200	20231031	-85.04	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4665	-83.32	20231107	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
134	20241107	121004	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5200	20231031	-85.04	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4665	-83.32	20231107	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
135	20241107	111000	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5200	20231031	-85.04	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4665	-83.32	20231107	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
136	20241107	101002	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5200	20231031	-85.04	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4665	-83.32	20231107	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
137	20241107	091002	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5200	20231031	-85.04	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4665	-83.32	20231107	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
138	20241106	161011	57	100.00	KONEX			N	N	N	N		N	778	75	2	10.67	0	0	0.00	0	0	0	808	598	703	0.00	0.00	0	0	703	703	703	703	703	703	703	23	105	500	420	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5200	20231030	-85.04	694	20241104	12.10	4345	-82.09	20240227	694	12.10	20241104	4800	-83.79	20231106	694	12.10	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
139	20241106	151040	57	100.00	KONEX			N	N	N	N		N	703	0	3	0.00	0	0	0.00	0	0	0	808	598	703	0.00	0.00	0	0	703	703	703	703	703	703	703	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	5200	20231030	-86.48	694	20241104	1.30	4345	-83.82	20240227	694	1.30	20241104	4800	-85.35	20231106	694	1.30	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
140	20241106	141030	57	100.00	KONEX			N	N	N	N		N	703	0	3	0.00	0	0	0.00	0	0	0	808	598	703	0.00	0.00	0	0	703	703	703	703	703	703	703	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	5200	20231030	-86.48	694	20241104	1.30	4345	-83.82	20240227	694	1.30	20241104	4800	-85.35	20231106	694	1.30	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
141	20241106	131041	57	100.00	KONEX			N	N	N	N		N	703	0	3	0.00	0	0	0.00	0	0	0	808	598	703	0.00	0.00	0	0	703	703	703	703	703	703	703	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	5200	20231030	-86.48	694	20241104	1.30	4345	-83.82	20240227	694	1.30	20241104	4800	-85.35	20231106	694	1.30	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
142	20241106	121007	57	100.00	KONEX			N	N	N	N		N	703	0	3	0.00	0	0	0.00	0	0	0	808	598	703	0.00	0.00	0	0	703	703	703	703	703	703	703	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	5200	20231030	-86.48	694	20241104	1.30	4345	-83.82	20240227	694	1.30	20241104	4800	-85.35	20231106	694	1.30	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
143	20241106	111012	57	100.00	KONEX			N	N	N	N		N	703	0	3	0.00	0	0	0.00	0	0	0	808	598	703	0.00	0.00	0	0	703	703	703	703	703	703	703	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	5200	20231030	-86.48	694	20241104	1.30	4345	-83.82	20240227	694	1.30	20241104	4800	-85.35	20231106	694	1.30	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
144	20241106	101019	57	100.00	KONEX			N	N	N	N		N	703	0	3	0.00	0	0	0.00	0	0	0	808	598	703	0.00	0.00	0	0	703	703	703	703	703	703	703	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	5200	20231030	-86.48	694	20241104	1.30	4345	-83.82	20240227	694	1.30	20241104	4800	-85.35	20231106	694	1.30	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
145	20241106	091012	57	100.00	KONEX			N	N	N	N		N	703	0	3	0.00	0	0	0.00	0	0	0	808	598	703	0.00	0.00	0	0	703	703	703	703	703	703	703	23	105	500	420	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	5200	20231030	-86.48	694	20241104	1.30	4345	-83.82	20240227	694	1.30	20241104	4800	-85.35	20231106	694	1.30	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
146	20241105	160942	57	100.00	KONEX			N	N	N	N		N	703	9	2	1.30	0	0	0.00	0	0	0	798	590	694	0.00	0.00	0	0	694	694	694	694	694	694	694	23	104	500	410	1	1	4667008	33	-1.23	0.54	12	0.00	-573.00	1294.00	5200	20231027	-86.48	694	20241104	1.30	4345	-83.82	20240227	694	1.30	20241104	4800	-85.35	20231106	694	1.30	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
147	20241105	151004	57	100.00	KONEX			N	N	N	N		N	694	0	3	0.00	0	0	0.00	0	0	0	798	590	694	0.00	0.00	0	0	694	694	694	694	694	694	694	23	104	500	410	1	1	4667008	32	-1.21	0.54	12	0.00	-573.00	1294.00	5200	20231027	-86.65	694	20241104	0.00	4345	-84.03	20240227	694	0.00	20241104	4800	-85.54	20231106	694	0.00	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
148	20241105	140957	57	100.00	KONEX			N	N	N	N		N	694	0	3	0.00	0	0	0.00	0	0	0	798	590	694	0.00	0.00	0	0	694	694	694	694	694	694	694	23	104	500	410	1	1	4667008	32	-1.21	0.54	12	0.00	-573.00	1294.00	5200	20231027	-86.65	694	20241104	0.00	4345	-84.03	20240227	694	0.00	20241104	4800	-85.54	20231106	694	0.00	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
149	20241105	131005	57	100.00	KONEX			N	N	N	N		N	694	0	3	0.00	0	0	0.00	0	0	0	798	590	694	0.00	0.00	0	0	694	694	694	694	694	694	694	23	104	500	410	1	1	4667008	32	-1.21	0.54	12	0.00	-573.00	1294.00	5200	20231027	-86.65	694	20241104	0.00	4345	-84.03	20240227	694	0.00	20241104	4800	-85.54	20231106	694	0.00	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
150	20241105	120954	57	100.00	KONEX			N	N	N	N		N	694	0	3	0.00	0	0	0.00	0	0	0	798	590	694	0.00	0.00	0	0	694	694	694	694	694	694	694	23	104	500	410	1	1	4667008	32	-1.21	0.54	12	0.00	-573.00	1294.00	5200	20231027	-86.65	694	20241104	0.00	4345	-84.03	20240227	694	0.00	20241104	4800	-85.54	20231106	694	0.00	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
151	20241105	110942	57	100.00	KONEX			N	N	N	N		N	694	0	3	0.00	0	0	0.00	0	0	0	798	590	694	0.00	0.00	0	0	694	694	694	694	694	694	694	23	104	500	410	1	1	4667008	32	-1.21	0.54	12	0.00	-573.00	1294.00	5200	20231027	-86.65	694	20241104	0.00	4345	-84.03	20240227	694	0.00	20241104	4800	-85.54	20231106	694	0.00	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
152	20241105	100952	57	100.00	KONEX			N	N	N	N		N	694	0	3	0.00	0	0	0.00	0	0	0	798	590	694	0.00	0.00	0	0	694	694	694	694	694	694	694	23	104	500	410	1	1	4667008	32	-1.21	0.54	12	0.00	-573.00	1294.00	5200	20231027	-86.65	694	20241104	0.00	4345	-84.03	20240227	694	0.00	20241104	4800	-85.54	20231106	694	0.00	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
153	20241105	090947	57	100.00	KONEX			N	N	N	N		N	694	0	3	0.00	0	0	0.00	0	0	0	798	590	694	0.00	0.00	0	0	694	694	694	694	694	694	694	23	104	500	410	1	1	4667008	32	-1.21	0.54	12	0.00	-573.00	1294.00	5200	20231027	-86.65	694	20241104	0.00	4345	-84.03	20240227	694	0.00	20241104	4800	-85.54	20231106	694	0.00	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
154	20241104	160941	57	100.00	KONEX	신저가		N	N	N	N		N	694	-117	5	-14.43	34700	50	0.00	694	694	694	932	690	811	694.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	32	-1.21	0.54	12	0.00	-573.00	1294.00	5200	20231027	-86.65	694	20241104	0.00	4345	-84.03	20240227	694	0.00	20241104	4800	-85.54	20231106	694	0.00	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
155	20241104	151001	57	100.00	KONEX	신저가		N	N	N	N		N	694	-117	5	-14.43	34700	50	0.00	694	694	694	932	690	811	694.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	32	-1.21	0.54	12	0.00	-573.00	1294.00	5200	20231027	-86.65	694	20241104	0.00	4345	-84.03	20240227	694	0.00	20241104	4800	-85.54	20231106	694	0.00	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
156	20241104	140942	57	100.00	KONEX	신저가		N	N	N	N		N	694	-117	5	-14.43	34700	50	0.00	694	694	694	932	690	811	694.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	32	-1.21	0.54	12	0.00	-573.00	1294.00	5200	20231027	-86.65	694	20241104	0.00	4345	-84.03	20240227	694	0.00	20241104	4800	-85.54	20231106	694	0.00	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
157	20241104	130914	57	100.00	KONEX	신저가		N	N	N	N		N	694	-117	5	-14.43	34700	50	0.00	694	694	694	932	690	811	694.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	32	-1.21	0.54	12	0.00	-573.00	1294.00	5200	20231027	-86.65	694	20241104	0.00	4345	-84.03	20240227	694	0.00	20241104	4800	-85.54	20231106	694	0.00	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
158	20241104	120928	57	100.00	KONEX	신저가		N	N	N	N		N	694	-117	5	-14.43	34700	50	0.00	694	694	694	932	690	811	694.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	32	-1.21	0.54	12	0.00	-573.00	1294.00	5200	20231027	-86.65	694	20241104	0.00	4345	-84.03	20240227	694	0.00	20241104	4800	-85.54	20231106	694	0.00	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
159	20241104	110922	57	100.00	KONEX	신저가		N	N	N	N		N	694	-117	5	-14.43	34700	50	0.00	694	694	694	932	690	811	694.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	32	-1.21	0.54	12	0.00	-573.00	1294.00	5200	20231027	-86.65	694	20241104	0.00	4345	-84.03	20240227	694	0.00	20241104	4800	-85.54	20231106	694	0.00	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
160	20241104	100912	57	100.00	KONEX	신저가		N	N	N	N		N	694	-117	5	-14.43	34700	50	0.00	694	694	694	932	690	811	694.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	32	-1.21	0.54	12	0.00	-573.00	1294.00	5200	20231027	-86.65	694	20241104	0.00	4345	-84.03	20240227	694	0.00	20241104	4800	-85.54	20231106	694	0.00	20241104	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
161	20241104	090925	57	100.00	KONEX			N	N	N	N		N	811	0	3	0.00	0	0	0.00	0	0	0	932	690	811	0.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5200	20231027	-84.40	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	4800	-83.10	20231106	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
162	20241101	160853	57	100.00	KONEX			N	N	N	N		N	811	0	3	0.00	0	0	0.00	0	0	0	932	690	811	0.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5300	20231025	-84.70	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	5050	-83.94	20231101	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
163	20241101	150913	57	100.00	KONEX			N	N	N	N		N	811	0	3	0.00	0	0	0.00	0	0	0	932	690	811	0.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5300	20231025	-84.70	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	5050	-83.94	20231101	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
164	20241101	140837	57	100.00	KONEX			N	N	N	N		N	811	0	3	0.00	0	0	0.00	0	0	0	932	690	811	0.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5300	20231025	-84.70	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	5050	-83.94	20231101	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
165	20241101	131039	57	100.00	KONEX			N	N	N	N		N	811	0	3	0.00	0	0	0.00	0	0	0	932	690	811	0.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5300	20231025	-84.70	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	5050	-83.94	20231101	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
166	20241101	121039	57	100.00	KONEX			N	N	N	N		N	811	0	3	0.00	0	0	0.00	0	0	0	932	690	811	0.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5300	20231025	-84.70	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	5050	-83.94	20231101	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
167	20241101	111036	57	100.00	KONEX			N	N	N	N		N	811	0	3	0.00	0	0	0.00	0	0	0	932	690	811	0.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5300	20231025	-84.70	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	5050	-83.94	20231101	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
168	20241101	101037	57	100.00	KONEX			N	N	N	N		N	811	0	3	0.00	0	0	0.00	0	0	0	932	690	811	0.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5300	20231025	-84.70	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	5050	-83.94	20231101	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
169	20241101	091034	57	100.00	KONEX			N	N	N	N		N	811	0	3	0.00	0	0	0.00	0	0	0	932	690	811	0.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5300	20231025	-84.70	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	5050	-83.94	20231101	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N