KissMeData/103660/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	160827	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.10	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
3	20241129	150846	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.10	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
4	20241129	140849	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.10	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
5	20241129	130846	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.10	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
6	20241129	120847	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.10	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
7	20241129	110849	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.10	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
8	20241129	100843	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.10	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
9	20241129	090847	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
10	20241128	160834	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	505575	1011	8425.00	575	575	500	575	425	500	500.07	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.02	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
11	20241128	150851	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	5575	11	91.67	575	575	500	575	425	500	506.82	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
12	20241128	140848	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	5575	11	91.67	575	575	500	575	425	500	506.82	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
13	20241128	130847	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	5575	11	91.67	575	575	500	575	425	500	506.82	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
14	20241128	120850	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	5575	11	91.67	575	575	500	575	425	500	506.82	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
15	20241128	110852	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	5575	11	91.67	575	575	500	575	425	500	506.82	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
16	20241128	100850	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	5575	11	91.67	575	575	500	575	425	500	506.82	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
17	20241128	090847	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	575	1	8.33	575	575	575	575	425	500	575.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	35	-11.27	4.46	12	0.00	-51.00	129.00	4464	20231207	-87.12	431	20241015	33.41	3985	-85.57	20240130	431	33.41	20241015	2790	-79.39	20240830	431	33.41	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
18	20241127	160827	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	6000	12	600.00	500	500	500	573	425	499	500.00	0.00	0	0	500	499	499	498	498	499	498	30	74	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
19	20241127	150843	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	6000	12	600.00	500	500	500	573	425	499	500.00	0.00	0	0	500	499	499	498	498	499	498	30	74	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
20	20241127	140841	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	6000	12	600.00	500	500	500	573	425	499	500.00	0.00	0	0	500	499	499	498	498	499	498	30	74	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
21	20241127	130836	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	6000	12	600.00	500	500	500	573	425	499	500.00	0.00	0	0	500	499	499	498	498	499	498	30	74	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
22	20241127	120844	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	6000	12	600.00	500	500	500	573	425	499	500.00	0.00	0	0	500	499	499	498	498	499	498	30	74	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
23	20241127	110841	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	6000	12	600.00	500	500	500	573	425	499	500.00	0.00	0	0	500	499	499	498	498	499	498	30	74	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
24	20241127	100842	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	6000	12	600.00	500	500	500	573	425	499	500.00	0.00	0	0	500	499	499	498	498	499	498	30	74	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
25	20241127	090839	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	500	1	50.00	500	500	500	573	425	499	500.00	0.00	0	0	500	499	499	498	498	499	498	30	74	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
26	20241126	160829	57	100.00	KONEX			N	N	N	N		N	499	-1	5	-0.20	999	2	200.00	500	500	499	575	425	500	499.50	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.78	3.87	12	0.00	-51.00	129.00	4723	20231117	-89.43	431	20241015	15.78	3985	-87.48	20240130	431	15.78	20241015	2790	-82.11	20240830	431	15.78	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
27	20241126	150836	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4723	20231117	-89.41	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
28	20241126	140836	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4723	20231117	-89.41	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
29	20241126	130834	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4723	20231117	-89.41	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
30	20241126	120839	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4723	20231117	-89.41	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
31	20241126	110844	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4723	20231117	-89.41	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
32	20241126	100848	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4723	20231117	-89.41	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
33	20241126	090839	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4723	20231117	-89.41	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
34	20241125	160817	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.18	500	500	500	575	425	500	500.00	0.00	0	0	513	506	493	486	473	510	490	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
35	20241125	150834	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.18	500	500	500	575	425	500	500.00	0.00	0	0	513	506	493	486	473	510	490	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
36	20241125	140832	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.18	500	500	500	575	425	500	500.00	0.00	0	0	513	506	493	486	473	510	490	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
37	20241125	130826	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.18	500	500	500	575	425	500	500.00	0.00	0	0	513	506	493	486	473	510	490	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
38	20241125	120835	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.18	500	500	500	575	425	500	500.00	0.00	0	0	513	506	493	486	473	510	490	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
39	20241125	110829	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.18	500	500	500	575	425	500	500.00	0.00	0	0	513	506	493	486	473	510	490	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
40	20241125	100820	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.18	500	500	500	575	425	500	500.00	0.00	0	0	513	506	493	486	473	510	490	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
41	20241125	090820	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	513	506	493	486	473	510	490	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
42	20241122	160735	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	264500	551	55100.00	480	500	480	575	425	500	480.04	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.01	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
43	20241122	150746	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	264500	551	55100.00	480	500	480	575	425	500	480.04	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.01	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
44	20241122	140747	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	264500	551	55100.00	480	500	480	575	425	500	480.04	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.01	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
45	20241122	130744	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	264500	551	55100.00	480	500	480	575	425	500	480.04	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.01	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
46	20241122	120749	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	264500	551	55100.00	480	500	480	575	425	500	480.04	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.01	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
47	20241122	110741	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	264500	551	55100.00	480	500	480	575	425	500	480.04	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.01	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
48	20241122	100756	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	264500	551	55100.00	480	500	480	575	425	500	480.04	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.01	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
49	20241122	090749	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
50	20241121	160741	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	500	1	50.00	500	500	500	573	425	499	500.00	0.00	0	0	500	499	499	498	498	499	498	30	74	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
51	20241121	150758	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	500	1	50.00	500	500	500	573	425	499	500.00	0.00	0	0	500	499	499	498	498	499	498	30	74	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
52	20241121	140759	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	500	1	50.00	500	500	500	573	425	499	500.00	0.00	0	0	500	499	499	498	498	499	498	30	74	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
53	20241121	130749	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	500	1	50.00	500	500	500	573	425	499	500.00	0.00	0	0	500	499	499	498	498	499	498	30	74	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
54	20241121	120750	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	500	1	50.00	500	500	500	573	425	499	500.00	0.00	0	0	500	499	499	498	498	499	498	30	74	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
55	20241121	110753	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	500	499	499	498	498	499	498	30	74	500	290	1	1	6017471	30	-9.78	3.87	12	0.00	-51.00	129.00	4782	20231116	-89.57	431	20241015	15.78	3985	-87.48	20240130	431	15.78	20241015	2790	-82.11	20240830	431	15.78	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
56	20241121	100753	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	500	499	499	498	498	499	498	30	74	500	290	1	1	6017471	30	-9.78	3.87	12	0.00	-51.00	129.00	4782	20231116	-89.57	431	20241015	15.78	3985	-87.48	20240130	431	15.78	20241015	2790	-82.11	20240830	431	15.78	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
57	20241121	090753	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	500	499	499	498	498	499	498	30	74	500	290	1	1	6017471	30	-9.78	3.87	12	0.00	-51.00	129.00	4782	20231116	-89.57	431	20241015	15.78	3985	-87.48	20240130	431	15.78	20241015	2790	-82.11	20240830	431	15.78	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
58	20241120	160746	57	100.00	KONEX			N	N	N	N		N	499	-1	5	-0.20	999	2	100.00	500	500	499	575	425	500	499.50	0.00	0	0	500	499	499	498	498	500	499	30	75	500	300	1	1	6017471	30	-9.78	3.87	12	0.00	-51.00	129.00	4782	20231116	-89.57	431	20241015	15.78	3985	-87.48	20240130	431	15.78	20241015	2790	-82.11	20240830	431	15.78	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
59	20241120	150756	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	50.00	500	500	500	575	425	500	500.00	0.00	0	0	500	499	499	498	498	500	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
60	20241120	140758	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	50.00	500	500	500	575	425	500	500.00	0.00	0	0	500	499	499	498	498	500	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
61	20241120	130759	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	50.00	500	500	500	575	425	500	500.00	0.00	0	0	500	499	499	498	498	500	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
62	20241120	120758	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	50.00	500	500	500	575	425	500	500.00	0.00	0	0	500	499	499	498	498	500	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
63	20241120	110800	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	50.00	500	500	500	575	425	500	500.00	0.00	0	0	500	499	499	498	498	500	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
64	20241120	100758	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	50.00	500	500	500	575	425	500	500.00	0.00	0	0	500	499	499	498	498	500	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
65	20241120	090757	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	499	499	498	498	500	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
66	20241119	160715	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	999	2	0.20	499	500	499	575	425	500	499.50	0.00	0	0	500	499	499	498	498	500	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
67	20241119	150727	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	999	2	0.20	499	500	499	575	425	500	499.50	0.00	0	0	500	499	499	498	498	500	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
68	20241119	140726	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	999	2	0.20	499	500	499	575	425	500	499.50	0.00	0	0	500	499	499	498	498	500	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
69	20241119	130729	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	999	2	0.20	499	500	499	575	425	500	499.50	0.00	0	0	500	499	499	498	498	500	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
70	20241119	120721	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	999	2	0.20	499	500	499	575	425	500	499.50	0.00	0	0	500	499	499	498	498	500	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
71	20241119	110730	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	999	2	0.20	499	500	499	575	425	500	499.50	0.00	0	0	500	499	499	498	498	500	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
72	20241119	100750	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	999	2	0.20	499	500	499	575	425	500	499.50	0.00	0	0	500	499	499	498	498	500	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
73	20241119	090743	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	499	499	498	498	500	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4782	20231116	-89.54	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
74	20241118	160719	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	497999	996	279.78	500	500	499	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.02	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
75	20241118	150727	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	497999	996	279.78	500	500	499	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.02	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
76	20241118	140729	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	497999	996	279.78	500	500	499	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.02	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
77	20241118	130727	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.28	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
78	20241118	120730	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.28	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
79	20241118	110729	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.28	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
80	20241118	100722	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.28	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
81	20241118	090720	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.28	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
82	20241115	160743	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	178075	356	35600.00	575	575	500	575	425	500	500.21	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.01	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
83	20241115	150806	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	178075	356	35600.00	575	575	500	575	425	500	500.21	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.01	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
84	20241115	140757	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	78075	156	15600.00	575	575	500	575	425	500	500.48	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
85	20241115	130759	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	78075	156	15600.00	575	575	500	575	425	500	500.48	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
86	20241115	120803	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	78075	156	15600.00	575	575	500	575	425	500	500.48	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
87	20241115	110742	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	78075	156	15600.00	575	575	500	575	425	500	500.48	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
88	20241115	100741	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	78075	156	15600.00	575	575	500	575	425	500	500.48	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
89	20241115	090721	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	575	1	100.00	575	575	575	575	425	500	575.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	35	-11.27	4.46	12	0.00	-51.00	129.00	5002	20231109	-88.50	431	20241015	33.41	3985	-85.57	20240130	431	33.41	20241015	2790	-79.39	20240830	431	33.41	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
90	20241114	160736	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
91	20241114	150740	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
92	20241114	140735	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
93	20241114	130736	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
94	20241114	120735	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
95	20241114	110735	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
96	20241114	100755	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
97	20241114	090730	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
98	20241113	160437	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
99	20241113	150501	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
100	20241113	140501	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
101	20241113	130456	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
102	20241113	120454	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
103	20241113	110453	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
104	20241113	100453	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
105	20241113	090445	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
106	20241112	160709	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
107	20241112	150714	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
108	20241112	140721	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
109	20241112	130718	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
110	20241112	120716	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
111	20241112	110715	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
112	20241112	100715	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
113	20241112	090713	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
114	20241111	160709	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
115	20241111	150729	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
116	20241111	140719	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
117	20241111	130717	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
118	20241111	120716	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
119	20241111	110711	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
120	20241111	100709	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
121	20241111	090706	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
122	20241108	160704	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.10	500	500	500	575	425	500	500.00	0.00	0	0	546	523	477	454	408	534	465	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
123	20241108	150710	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.10	500	500	500	575	425	500	500.00	0.00	0	0	546	523	477	454	408	534	465	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
124	20241108	140707	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.10	500	500	500	575	425	500	500.00	0.00	0	0	546	523	477	454	408	534	465	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
125	20241108	130710	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.10	500	500	500	575	425	500	500.00	0.00	0	0	546	523	477	454	408	534	465	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
126	20241108	120710	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.10	500	500	500	575	425	500	500.00	0.00	0	0	546	523	477	454	408	534	465	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
127	20241108	110708	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.10	500	500	500	575	425	500	500.00	0.00	0	0	546	523	477	454	408	534	465	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
128	20241108	100718	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.10	500	500	500	575	425	500	500.00	0.00	0	0	546	523	477	454	408	534	465	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
129	20241108	090701	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	546	523	477	454	408	534	465	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
130	20241107	160704	57	100.00	KONEX	신저가		N	N	N	N		N	500	0	3	0.00	451547	1011	101100.00	500	500	431	575	425	500	446.63	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.02	-51.00	129.00	5002	20231109	-90.00	431	20241107	16.01	3985	-87.45	20240130	431	16.01	20241107	2790	-82.08	20240830	431	16.01	20241107	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
131	20241107	150706	57	100.00	KONEX	신저가		N	N	N	N		N	500	0	3	0.00	451547	1011	101100.00	500	500	431	575	425	500	446.63	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.02	-51.00	129.00	5002	20231109	-90.00	431	20241107	16.01	3985	-87.45	20240130	431	16.01	20241107	2790	-82.08	20240830	431	16.01	20241107	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
132	20241107	140708	57	100.00	KONEX	신저가		N	N	N	N		N	500	0	3	0.00	338047	784	78400.00	500	500	431	575	425	500	431.18	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.01	-51.00	129.00	5002	20231109	-90.00	431	20241107	16.01	3985	-87.45	20240130	431	16.01	20241107	2790	-82.08	20240830	431	16.01	20241107	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
133	20241107	130709	57	100.00	KONEX	신저가		N	N	N	N		N	500	0	3	0.00	338047	784	78400.00	500	500	431	575	425	500	431.18	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.01	-51.00	129.00	5002	20231109	-90.00	431	20241107	16.01	3985	-87.45	20240130	431	16.01	20241107	2790	-82.08	20240830	431	16.01	20241107	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
134	20241107	120706	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
135	20241107	110705	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
136	20241107	100705	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
137	20241107	090705	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
138	20241106	160709	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.00	500	500	500	575	425	500	500.00	0.00	0	0	528	514	487	473	446	520	479	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
139	20241106	150731	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.00	500	500	500	575	425	500	500.00	0.00	0	0	528	514	487	473	446	520	479	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
140	20241106	140723	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	528	514	487	473	446	520	479	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
141	20241106	130733	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	528	514	487	473	446	520	479	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
142	20241106	120708	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	528	514	487	473	446	520	479	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
143	20241106	110713	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	528	514	487	473	446	520	479	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
144	20241106	100716	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	528	514	487	473	446	520	479	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
145	20241106	090711	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	528	514	487	473	446	520	479	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
146	20241105	160651	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	14607190	29216	260.44	500	501	460	575	425	500	499.97	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.49	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
147	20241105	150704	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	14607190	29216	260.44	500	501	460	575	425	500	499.97	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.49	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
148	20241105	140701	57	100.00	KONEX			N	N	N	N		N	460	-40	5	-8.00	14606690	29215	260.43	500	501	460	575	425	500	499.97	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	28	-9.02	3.57	12	0.49	-51.00	129.00	5002	20231109	-90.80	431	20241015	6.73	3985	-88.46	20240130	431	6.73	20241015	2790	-83.51	20240830	431	6.73	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
149	20241105	130705	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	4520500	9041	80.59	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.15	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
150	20241105	120659	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	3000000	6000	53.49	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.10	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
151	20241105	110650	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	2000000	4000	35.66	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.07	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
152	20241105	100658	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1000000	2000	17.83	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.03	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
153	20241105	090655	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
154	20241104	160652	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	5609140	11218	1121800.00	500	575	500	575	425	500	500.01	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.19	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
155	20241104	150703	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	1559140	3118	311800.00	500	575	500	575	425	500	500.04	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	35	-11.27	4.46	12	0.05	-51.00	129.00	5002	20231109	-88.50	431	20241015	33.41	3985	-85.57	20240130	431	33.41	20241015	2790	-79.39	20240830	431	33.41	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
156	20241104	140653	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	1559140	3118	311800.00	500	575	500	575	425	500	500.04	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	35	-11.27	4.46	12	0.05	-51.00	129.00	5002	20231109	-88.50	431	20241015	33.41	3985	-85.57	20240130	431	33.41	20241015	2790	-79.39	20240830	431	33.41	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
157	20241104	130644	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	1559140	3118	311800.00	500	575	500	575	425	500	500.04	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	35	-11.27	4.46	12	0.05	-51.00	129.00	5002	20231109	-88.50	431	20241015	33.41	3985	-85.57	20240130	431	33.41	20241015	2790	-79.39	20240830	431	33.41	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
158	20241104	120643	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	1559140	3118	311800.00	500	575	500	575	425	500	500.04	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	35	-11.27	4.46	12	0.05	-51.00	129.00	5002	20231109	-88.50	431	20241015	33.41	3985	-85.57	20240130	431	33.41	20241015	2790	-79.39	20240830	431	33.41	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
159	20241104	110638	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	1559140	3118	311800.00	500	575	500	575	425	500	500.04	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	35	-11.27	4.46	12	0.05	-51.00	129.00	5002	20231109	-88.50	431	20241015	33.41	3985	-85.57	20240130	431	33.41	20241015	2790	-79.39	20240830	431	33.41	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
160	20241104	100632	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	1559140	3118	311800.00	500	575	500	575	425	500	500.04	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	35	-11.27	4.46	12	0.05	-51.00	129.00	5002	20231109	-88.50	431	20241015	33.41	3985	-85.57	20240130	431	33.41	20241015	2790	-79.39	20240830	431	33.41	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
161	20241104	090641	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
162	20241101	160618	57	100.00	KONEX			N	N	N	N		N	500	16	2	3.31	500	1	0.14	500	500	500	556	412	484	500.00	0.00	0	0	605	544	514	453	423	529	438	30	72	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
163	20241101	150632	57	100.00	KONEX			N	N	N	N		N	500	16	2	3.31	500	1	0.14	500	500	500	556	412	484	500.00	0.00	0	0	605	544	514	453	423	529	438	30	72	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
164	20241101	140614	57	100.00	KONEX			N	N	N	N		N	500	16	2	3.31	500	1	0.14	500	500	500	556	412	484	500.00	0.00	0	0	605	544	514	453	423	529	438	30	72	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
165	20241101	130729	57	100.00	KONEX			N	N	N	N		N	500	16	2	3.31	500	1	0.14	500	500	500	556	412	484	500.00	0.00	0	0	605	544	514	453	423	529	438	30	72	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
166	20241101	120730	57	100.00	KONEX			N	N	N	N		N	500	16	2	3.31	500	1	0.14	500	500	500	556	412	484	500.00	0.00	0	0	605	544	514	453	423	529	438	30	72	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
167	20241101	110727	57	100.00	KONEX			N	N	N	N		N	500	16	2	3.31	500	1	0.14	500	500	500	556	412	484	500.00	0.00	0	0	605	544	514	453	423	529	438	30	72	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
168	20241101	100729	57	100.00	KONEX			N	N	N	N		N	500	16	2	3.31	500	1	0.14	500	500	500	556	412	484	500.00	0.00	0	0	605	544	514	453	423	529	438	30	72	500	290	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
169	20241101	090726	57	100.00	KONEX			N	N	N	N		N	484	0	3	0.00	0	0	0.00	0	0	0	556	412	484	0.00	0.00	0	0	605	544	514	453	423	529	438	30	72	500	290	1	1	6017471	29	-9.49	3.75	12	0.00	-51.00	129.00	5002	20231109	-90.32	431	20241015	12.30	3985	-87.85	20240130	431	12.30	20241015	2790	-82.65	20240830	431	12.30	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N