KissMeData/278990/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	161203	57	100.00	KONEX			N	N	N	N		N	6340	-260	5	-3.94	13681700	2224	91.15	6800	6800	6000	7590	5610	6600	6151.84	0.00	0	0	7286	6942	6456	6112	5626	6700	5870	24	990	500	4220	10	1	4801581	304	8.28	0.99	12	0.05	766.00	6389.00	14500	20240214	-56.28	5610	20241112	13.01	14500	-56.28	20240214	5610	13.01	20241112	14500	-56.28	20240214	5610	13.01	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
3	20241129	151218	57	100.00	KONEX			N	N	N	N		N	6150	-450	5	-6.82	9015460	1488	60.98	6800	6800	6000	7590	5610	6600	6058.78	0.00	0	0	7286	6942	6456	6112	5626	6700	5870	24	990	500	4220	10	1	4801581	295	8.03	0.96	12	0.03	766.00	6389.00	14500	20240214	-57.59	5610	20241112	9.63	14500	-57.59	20240214	5610	9.63	20241112	14500	-57.59	20240214	5610	9.63	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
4	20241129	141220	57	100.00	KONEX			N	N	N	N		N	6150	-450	5	-6.82	9015460	1488	60.98	6800	6800	6000	7590	5610	6600	6058.78	0.00	0	0	7286	6942	6456	6112	5626	6700	5870	24	990	500	4220	10	1	4801581	295	8.03	0.96	12	0.03	766.00	6389.00	14500	20240214	-57.59	5610	20241112	9.63	14500	-57.59	20240214	5610	9.63	20241112	14500	-57.59	20240214	5610	9.63	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
5	20241129	131215	57	100.00	KONEX			N	N	N	N		N	6140	-460	5	-6.97	6165690	1025	42.01	6800	6800	6000	7590	5610	6600	6015.31	0.00	0	0	7286	6942	6456	6112	5626	6700	5870	24	990	500	4220	10	1	4801581	295	8.02	0.96	12	0.02	766.00	6389.00	14500	20240214	-57.66	5610	20241112	9.45	14500	-57.66	20240214	5610	9.45	20241112	14500	-57.66	20240214	5610	9.45	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
6	20241129	121218	57	100.00	KONEX			N	N	N	N		N	6180	-420	5	-6.36	5975350	994	40.74	6800	6800	6000	7590	5610	6600	6011.42	0.00	0	0	7286	6942	6456	6112	5626	6700	5870	24	990	500	4220	10	1	4801581	297	8.07	0.97	12	0.02	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
7	20241129	111220	57	100.00	KONEX			N	N	N	N		N	6180	-420	5	-6.36	5975350	994	40.74	6800	6800	6000	7590	5610	6600	6011.42	0.00	0	0	7286	6942	6456	6112	5626	6700	5870	24	990	500	4220	10	1	4801581	297	8.07	0.97	12	0.02	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
8	20241129	101211	57	100.00	KONEX			N	N	N	N		N	6000	-600	5	-9.09	5957170	991	40.61	6800	6800	6000	7590	5610	6600	6011.27	0.00	0	0	7286	6942	6456	6112	5626	6700	5870	24	990	500	4220	10	1	4801581	288	7.83	0.94	12	0.02	766.00	6389.00	14500	20240214	-58.62	5610	20241112	6.95	14500	-58.62	20240214	5610	6.95	20241112	14500	-58.62	20240214	5610	6.95	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
9	20241129	091217	57	100.00	KONEX			N	N	N	N		N	6000	-600	5	-9.09	3548670	590	24.18	6800	6800	6000	7590	5610	6600	6014.69	0.00	0	0	7286	6942	6456	6112	5626	6700	5870	24	990	500	4220	10	1	4801581	288	7.83	0.94	12	0.01	766.00	6389.00	14500	20240214	-58.62	5610	20241112	6.95	14500	-58.62	20240214	5610	6.95	20241112	14500	-58.62	20240214	5610	6.95	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
10	20241128	161200	57	100.00	KONEX			N	N	N	N		N	6600	-90	5	-1.35	14880200	2440	191.22	6800	6800	5970	7690	5690	6690	6098.44	0.00	0	0	7183	6936	6443	6196	5703	7060	6320	24	1000	500	4280	10	1	4801581	317	8.62	1.03	12	0.05	766.00	6389.00	14500	20240214	-54.48	5610	20241112	17.65	14500	-54.48	20240214	5610	17.65	20241112	14500	-54.48	20240214	5610	17.65	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
11	20241128	151223	57	100.00	KONEX			N	N	N	N		N	6200	-490	5	-7.32	13923200	2295	179.86	6800	6800	5970	7690	5690	6690	6066.75	0.00	0	0	7183	6936	6443	6196	5703	7060	6320	24	1000	500	4280	10	1	4801581	298	8.09	0.97	12	0.05	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
12	20241128	141219	57	100.00	KONEX			N	N	N	N		N	6090	-600	5	-8.97	7160180	1192	93.42	6800	6800	5970	7690	5690	6690	6006.86	0.00	0	0	7183	6936	6443	6196	5703	7060	6320	24	1000	500	4280	10	1	4801581	292	7.95	0.95	12	0.02	766.00	6389.00	14500	20240214	-58.00	5610	20241112	8.56	14500	-58.00	20240214	5610	8.56	20241112	14500	-58.00	20240214	5610	8.56	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
13	20241128	131218	57	100.00	KONEX			N	N	N	N		N	6090	-600	5	-8.97	7160180	1192	93.42	6800	6800	5970	7690	5690	6690	6006.86	0.00	0	0	7183	6936	6443	6196	5703	7060	6320	24	1000	500	4280	10	1	4801581	292	7.95	0.95	12	0.02	766.00	6389.00	14500	20240214	-58.00	5610	20241112	8.56	14500	-58.00	20240214	5610	8.56	20241112	14500	-58.00	20240214	5610	8.56	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
14	20241128	121218	57	100.00	KONEX			N	N	N	N		N	6090	-600	5	-8.97	7160180	1192	93.42	6800	6800	5970	7690	5690	6690	6006.86	0.00	0	0	7183	6936	6443	6196	5703	7060	6320	24	1000	500	4280	10	1	4801581	292	7.95	0.95	12	0.02	766.00	6389.00	14500	20240214	-58.00	5610	20241112	8.56	14500	-58.00	20240214	5610	8.56	20241112	14500	-58.00	20240214	5610	8.56	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
15	20241128	111221	57	100.00	KONEX			N	N	N	N		N	6090	-600	5	-8.97	7160180	1192	93.42	6800	6800	5970	7690	5690	6690	6006.86	0.00	0	0	7183	6936	6443	6196	5703	7060	6320	24	1000	500	4280	10	1	4801581	292	7.95	0.95	12	0.02	766.00	6389.00	14500	20240214	-58.00	5610	20241112	8.56	14500	-58.00	20240214	5610	8.56	20241112	14500	-58.00	20240214	5610	8.56	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
16	20241128	101219	57	100.00	KONEX			N	N	N	N		N	6150	-540	5	-8.07	7154090	1191	93.34	6800	6800	5970	7690	5690	6690	6006.79	0.00	0	0	7183	6936	6443	6196	5703	7060	6320	24	1000	500	4280	10	1	4801581	295	8.03	0.96	12	0.02	766.00	6389.00	14500	20240214	-57.59	5610	20241112	9.63	14500	-57.59	20240214	5610	9.63	20241112	14500	-57.59	20240214	5610	9.63	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
17	20241128	091216	57	100.00	KONEX			N	N	N	N		N	6000	-690	5	-10.31	5803940	966	75.71	6800	6800	6000	7690	5690	6690	6008.22	0.00	0	0	7183	6936	6443	6196	5703	7060	6320	24	1000	500	4280	10	1	4801581	288	7.83	0.94	12	0.02	766.00	6389.00	14500	20240214	-58.62	5610	20241112	6.95	14500	-58.62	20240214	5610	6.95	20241112	14500	-58.62	20240214	5610	6.95	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
18	20241127	161146	57	100.00	KONEX			N	N	N	N		N	6690	-310	5	-4.43	7811630	1276	151.54	6190	6690	5950	8050	5950	7000	6121.97	0.00	0	0	8233	7616	6843	6226	5453	7230	5840	24	1050	500	4480	10	1	4801581	321	8.73	1.05	12	0.03	766.00	6389.00	14500	20240214	-53.86	5610	20241112	19.25	14500	-53.86	20240214	5610	19.25	20241112	14500	-53.86	20240214	5610	19.25	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
19	20241127	151210	57	100.00	KONEX			N	N	N	N		N	6690	-310	5	-4.43	7230710	1188	141.09	6190	6690	5950	8050	5950	7000	6086.46	0.00	0	0	8233	7616	6843	6226	5453	7230	5840	24	1050	500	4480	10	1	4801581	321	8.73	1.05	12	0.02	766.00	6389.00	14500	20240214	-53.86	5610	20241112	19.25	14500	-53.86	20240214	5610	19.25	20241112	14500	-53.86	20240214	5610	19.25	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
20	20241127	141205	57	100.00	KONEX			N	N	N	N		N	6100	-900	5	-12.86	4897580	813	96.56	6190	6190	5950	8050	5950	7000	6024.08	0.00	0	0	8233	7616	6843	6226	5453	7230	5840	24	1050	500	4480	10	1	4801581	293	7.96	0.95	12	0.02	766.00	6389.00	14500	20240214	-57.93	5610	20241112	8.73	14500	-57.93	20240214	5610	8.73	20241112	14500	-57.93	20240214	5610	8.73	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
21	20241127	131159	57	100.00	KONEX			N	N	N	N		N	5950	-1050	4	-15.00	3798770	630	74.82	6190	6190	5950	8050	5950	7000	6029.79	0.00	0	0	8233	7616	6843	6226	5453	7230	5840	24	1050	500	4480	10	1	4801581	286	7.77	0.93	12	0.01	766.00	6389.00	14500	20240214	-58.97	5610	20241112	6.06	14500	-58.97	20240214	5610	6.06	20241112	14500	-58.97	20240214	5610	6.06	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
22	20241127	121213	57	100.00	KONEX			N	N	N	N		N	6020	-980	5	-14.00	3031220	501	59.50	6190	6190	5950	8050	5950	7000	6050.34	0.00	0	0	8233	7616	6843	6226	5453	7230	5840	24	1050	500	4480	10	1	4801581	289	7.86	0.94	12	0.01	766.00	6389.00	14500	20240214	-58.48	5610	20241112	7.31	14500	-58.48	20240214	5610	7.31	20241112	14500	-58.48	20240214	5610	7.31	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
23	20241127	111208	57	100.00	KONEX			N	N	N	N		N	6120	-880	5	-12.57	2549620	421	50.00	6190	6190	5950	8050	5950	7000	6056.10	0.00	0	0	8233	7616	6843	6226	5453	7230	5840	24	1050	500	4480	10	1	4801581	294	7.99	0.96	12	0.01	766.00	6389.00	14500	20240214	-57.79	5610	20241112	9.09	14500	-57.79	20240214	5610	9.09	20241112	14500	-57.79	20240214	5610	9.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
24	20241127	101208	57	100.00	KONEX			N	N	N	N		N	5950	-1050	4	-15.00	952840	160	19.00	6190	6190	5950	8050	5950	7000	5955.25	0.00	0	0	8233	7616	6843	6226	5453	7230	5840	24	1050	500	4480	10	1	4801581	286	7.77	0.93	12	0.00	766.00	6389.00	14500	20240214	-58.97	5610	20241112	6.06	14500	-58.97	20240214	5610	6.06	20241112	14500	-58.97	20240214	5610	6.06	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
25	20241127	091207	57	100.00	KONEX			N	N	N	N		N	6190	-810	5	-11.57	6190	1	0.12	6190	6190	6190	8050	5950	7000	6190.00	0.00	0	0	8233	7616	6843	6226	5453	7230	5840	24	1050	500	4480	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5610	20241112	10.34	14500	-57.31	20240214	5610	10.34	20241112	14500	-57.31	20240214	5610	10.34	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
26	20241126	161148	57	100.00	KONEX			N	N	N	N		N	7000	-130	5	-1.82	5222930	842	84200.00	7460	7460	6070	8190	6070	7130	6203.00	0.00	0	0	7130	7130	7130	7130	7130	7130	7130	24	1060	500	4560	10	1	4801581	336	9.14	1.10	12	0.02	766.00	6389.00	14500	20240214	-51.72	5610	20241112	24.78	14500	-51.72	20240214	5610	24.78	20241112	14500	-51.72	20240214	5610	24.78	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
27	20241126	151201	57	100.00	KONEX			N	N	N	N		N	7000	-130	5	-1.82	5222930	842	84200.00	7460	7460	6070	8190	6070	7130	6203.00	0.00	0	0	7130	7130	7130	7130	7130	7130	7130	24	1060	500	4560	10	1	4801581	336	9.14	1.10	12	0.02	766.00	6389.00	14500	20240214	-51.72	5610	20241112	24.78	14500	-51.72	20240214	5610	24.78	20241112	14500	-51.72	20240214	5610	24.78	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
28	20241126	141202	57	100.00	KONEX			N	N	N	N		N	7000	-130	5	-1.82	5222930	842	84200.00	7460	7460	6070	8190	6070	7130	6203.00	0.00	0	0	7130	7130	7130	7130	7130	7130	7130	24	1060	500	4560	10	1	4801581	336	9.14	1.10	12	0.02	766.00	6389.00	14500	20240214	-51.72	5610	20241112	24.78	14500	-51.72	20240214	5610	24.78	20241112	14500	-51.72	20240214	5610	24.78	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
29	20241126	131156	57	100.00	KONEX			N	N	N	N		N	7000	-130	5	-1.82	5222930	842	84200.00	7460	7460	6070	8190	6070	7130	6203.00	0.00	0	0	7130	7130	7130	7130	7130	7130	7130	24	1060	500	4560	10	1	4801581	336	9.14	1.10	12	0.02	766.00	6389.00	14500	20240214	-51.72	5610	20241112	24.78	14500	-51.72	20240214	5610	24.78	20241112	14500	-51.72	20240214	5610	24.78	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
30	20241126	121204	57	100.00	KONEX			N	N	N	N		N	7000	-130	5	-1.82	5222930	842	84200.00	7460	7460	6070	8190	6070	7130	6203.00	0.00	0	0	7130	7130	7130	7130	7130	7130	7130	24	1060	500	4560	10	1	4801581	336	9.14	1.10	12	0.02	766.00	6389.00	14500	20240214	-51.72	5610	20241112	24.78	14500	-51.72	20240214	5610	24.78	20241112	14500	-51.72	20240214	5610	24.78	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
31	20241126	111207	57	100.00	KONEX			N	N	N	N		N	7000	-130	5	-1.82	5222930	842	84200.00	7460	7460	6070	8190	6070	7130	6203.00	0.00	0	0	7130	7130	7130	7130	7130	7130	7130	24	1060	500	4560	10	1	4801581	336	9.14	1.10	12	0.02	766.00	6389.00	14500	20240214	-51.72	5610	20241112	24.78	14500	-51.72	20240214	5610	24.78	20241112	14500	-51.72	20240214	5610	24.78	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
32	20241126	101217	57	100.00	KONEX			N	N	N	N		N	6070	-1060	4	-14.87	1247530	197	19700.00	7460	7460	6070	8190	6070	7130	6332.64	0.00	0	0	7130	7130	7130	7130	7130	7130	7130	24	1060	500	4560	10	1	4801581	291	7.92	0.95	12	0.00	766.00	6389.00	14500	20240214	-58.14	5610	20241112	8.20	14500	-58.14	20240214	5610	8.20	20241112	14500	-58.14	20240214	5610	8.20	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
33	20241126	091205	57	100.00	KONEX			N	N	N	N		N	7460	330	2	4.63	7460	1	100.00	7460	7460	7460	8190	6070	7130	7460.00	0.00	0	0	7130	7130	7130	7130	7130	7130	7130	24	1060	500	4560	10	1	4801581	358	9.74	1.17	12	0.00	766.00	6389.00	14500	20240214	-48.55	5610	20241112	32.98	14500	-48.55	20240214	5610	32.98	20241112	14500	-48.55	20240214	5610	32.98	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
34	20241125	161134	57	100.00	KONEX			N	N	N	N		N	7130	930	1	15.00	7130	1	100.00	7130	7130	7130	7130	5270	6200	7130.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	342	9.31	1.12	12	0.00	766.00	6389.00	14500	20240214	-50.83	5610	20241112	27.09	14500	-50.83	20240214	5610	27.09	20241112	14500	-50.83	20240214	5610	27.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
35	20241125	151157	57	100.00	KONEX			N	N	N	N		N	7130	930	1	15.00	7130	1	100.00	7130	7130	7130	7130	5270	6200	7130.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	342	9.31	1.12	12	0.00	766.00	6389.00	14500	20240214	-50.83	5610	20241112	27.09	14500	-50.83	20240214	5610	27.09	20241112	14500	-50.83	20240214	5610	27.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
36	20241125	141154	57	100.00	KONEX			N	N	N	N		N	7130	930	1	15.00	7130	1	100.00	7130	7130	7130	7130	5270	6200	7130.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	342	9.31	1.12	12	0.00	766.00	6389.00	14500	20240214	-50.83	5610	20241112	27.09	14500	-50.83	20240214	5610	27.09	20241112	14500	-50.83	20240214	5610	27.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
37	20241125	131146	57	100.00	KONEX			N	N	N	N		N	7130	930	1	15.00	7130	1	100.00	7130	7130	7130	7130	5270	6200	7130.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	342	9.31	1.12	12	0.00	766.00	6389.00	14500	20240214	-50.83	5610	20241112	27.09	14500	-50.83	20240214	5610	27.09	20241112	14500	-50.83	20240214	5610	27.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
38	20241125	121200	57	100.00	KONEX			N	N	N	N		N	7130	930	1	15.00	7130	1	100.00	7130	7130	7130	7130	5270	6200	7130.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	342	9.31	1.12	12	0.00	766.00	6389.00	14500	20240214	-50.83	5610	20241112	27.09	14500	-50.83	20240214	5610	27.09	20241112	14500	-50.83	20240214	5610	27.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
39	20241125	111153	57	100.00	KONEX			N	N	N	N		N	7130	930	1	15.00	7130	1	100.00	7130	7130	7130	7130	5270	6200	7130.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	342	9.31	1.12	12	0.00	766.00	6389.00	14500	20240214	-50.83	5610	20241112	27.09	14500	-50.83	20240214	5610	27.09	20241112	14500	-50.83	20240214	5610	27.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
40	20241125	101137	57	100.00	KONEX			N	N	N	N		N	7130	930	1	15.00	7130	1	100.00	7130	7130	7130	7130	5270	6200	7130.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	342	9.31	1.12	12	0.00	766.00	6389.00	14500	20240214	-50.83	5610	20241112	27.09	14500	-50.83	20240214	5610	27.09	20241112	14500	-50.83	20240214	5610	27.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
41	20241125	091141	57	100.00	KONEX			N	N	N	N		N	7130	930	1	15.00	7130	1	100.00	7130	7130	7130	7130	5270	6200	7130.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	342	9.31	1.12	12	0.00	766.00	6389.00	14500	20240214	-50.83	5610	20241112	27.09	14500	-50.83	20240214	5610	27.09	20241112	14500	-50.83	20240214	5610	27.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
42	20241122	161036	57	100.00	KONEX			N	N	N	N		N	6200	200	2	3.33	6200	1	3.03	6200	6200	6200	6900	5100	6000	6200.00	0.00	0	0	6400	6200	6000	5800	5600	6100	5700	24	900	500	3840	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
43	20241122	151050	57	100.00	KONEX			N	N	N	N		N	6200	200	2	3.33	6200	1	3.03	6200	6200	6200	6900	5100	6000	6200.00	0.00	0	0	6400	6200	6000	5800	5600	6100	5700	24	900	500	3840	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
44	20241122	141052	57	100.00	KONEX			N	N	N	N		N	6200	200	2	3.33	6200	1	3.03	6200	6200	6200	6900	5100	6000	6200.00	0.00	0	0	6400	6200	6000	5800	5600	6100	5700	24	900	500	3840	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
45	20241122	131046	57	100.00	KONEX			N	N	N	N		N	6200	200	2	3.33	6200	1	3.03	6200	6200	6200	6900	5100	6000	6200.00	0.00	0	0	6400	6200	6000	5800	5600	6100	5700	24	900	500	3840	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
46	20241122	121054	57	100.00	KONEX			N	N	N	N		N	6200	200	2	3.33	6200	1	3.03	6200	6200	6200	6900	5100	6000	6200.00	0.00	0	0	6400	6200	6000	5800	5600	6100	5700	24	900	500	3840	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
47	20241122	111044	57	100.00	KONEX			N	N	N	N		N	6200	200	2	3.33	6200	1	3.03	6200	6200	6200	6900	5100	6000	6200.00	0.00	0	0	6400	6200	6000	5800	5600	6100	5700	24	900	500	3840	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
48	20241122	101102	57	100.00	KONEX			N	N	N	N		N	6200	200	2	3.33	6200	1	3.03	6200	6200	6200	6900	5100	6000	6200.00	0.00	0	0	6400	6200	6000	5800	5600	6100	5700	24	900	500	3840	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
49	20241122	091053	57	100.00	KONEX			N	N	N	N		N	6200	200	2	3.33	6200	1	3.03	6200	6200	6200	6900	5100	6000	6200.00	0.00	0	0	6400	6200	6000	5800	5600	6100	5700	24	900	500	3840	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
50	20241121	161043	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	196200	33	1650.00	6200	6200	5800	6900	5100	6000	5945.45	0.00	0	0	6266	6132	6066	5932	5866	6100	5900	24	900	500	3840	10	1	4801581	288	7.83	0.94	12	0.00	766.00	6389.00	14500	20240214	-58.62	5610	20241112	6.95	14500	-58.62	20240214	5610	6.95	20241112	14500	-58.62	20240214	5610	6.95	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
51	20241121	151104	57	100.00	KONEX			N	N	N	N		N	5800	-200	5	-3.33	64200	11	550.00	6200	6200	5800	6900	5100	6000	5836.36	0.00	0	0	6266	6132	6066	5932	5866	6100	5900	24	900	500	3840	10	1	4801581	278	7.57	0.91	12	0.00	766.00	6389.00	14500	20240214	-60.00	5610	20241112	3.39	14500	-60.00	20240214	5610	3.39	20241112	14500	-60.00	20240214	5610	3.39	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
52	20241121	141101	57	100.00	KONEX			N	N	N	N		N	5800	-200	5	-3.33	64200	11	550.00	6200	6200	5800	6900	5100	6000	5836.36	0.00	0	0	6266	6132	6066	5932	5866	6100	5900	24	900	500	3840	10	1	4801581	278	7.57	0.91	12	0.00	766.00	6389.00	14500	20240214	-60.00	5610	20241112	3.39	14500	-60.00	20240214	5610	3.39	20241112	14500	-60.00	20240214	5610	3.39	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
53	20241121	131054	57	100.00	KONEX			N	N	N	N		N	5800	-200	5	-3.33	64200	11	550.00	6200	6200	5800	6900	5100	6000	5836.36	0.00	0	0	6266	6132	6066	5932	5866	6100	5900	24	900	500	3840	10	1	4801581	278	7.57	0.91	12	0.00	766.00	6389.00	14500	20240214	-60.00	5610	20241112	3.39	14500	-60.00	20240214	5610	3.39	20241112	14500	-60.00	20240214	5610	3.39	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
54	20241121	121055	57	100.00	KONEX			N	N	N	N		N	5800	-200	5	-3.33	64200	11	550.00	6200	6200	5800	6900	5100	6000	5836.36	0.00	0	0	6266	6132	6066	5932	5866	6100	5900	24	900	500	3840	10	1	4801581	278	7.57	0.91	12	0.00	766.00	6389.00	14500	20240214	-60.00	5610	20241112	3.39	14500	-60.00	20240214	5610	3.39	20241112	14500	-60.00	20240214	5610	3.39	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
55	20241121	111059	57	100.00	KONEX			N	N	N	N		N	5800	-200	5	-3.33	64200	11	550.00	6200	6200	5800	6900	5100	6000	5836.36	0.00	0	0	6266	6132	6066	5932	5866	6100	5900	24	900	500	3840	10	1	4801581	278	7.57	0.91	12	0.00	766.00	6389.00	14500	20240214	-60.00	5610	20241112	3.39	14500	-60.00	20240214	5610	3.39	20241112	14500	-60.00	20240214	5610	3.39	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
56	20241121	101057	57	100.00	KONEX			N	N	N	N		N	5800	-200	5	-3.33	64200	11	550.00	6200	6200	5800	6900	5100	6000	5836.36	0.00	0	0	6266	6132	6066	5932	5866	6100	5900	24	900	500	3840	10	1	4801581	278	7.57	0.91	12	0.00	766.00	6389.00	14500	20240214	-60.00	5610	20241112	3.39	14500	-60.00	20240214	5610	3.39	20241112	14500	-60.00	20240214	5610	3.39	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
57	20241121	091100	57	100.00	KONEX			N	N	N	N		N	6200	200	2	3.33	6200	1	50.00	6200	6200	6200	6900	5100	6000	6200.00	0.00	0	0	6266	6132	6066	5932	5866	6100	5900	24	900	500	3840	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
58	20241120	161049	57	100.00	KONEX			N	N	N	N		N	6000	-140	5	-2.28	12200	2	8.33	6200	6200	6000	7060	5220	6140	6100.00	0.00	0	0	6273	6206	6103	6036	5933	6155	5985	24	920	500	3920	10	1	4801581	288	7.83	0.94	12	0.00	766.00	6389.00	14500	20240214	-58.62	5610	20241112	6.95	14500	-58.62	20240214	5610	6.95	20241112	14500	-58.62	20240214	5610	6.95	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
59	20241120	151103	57	100.00	KONEX			N	N	N	N		N	6000	-140	5	-2.28	12200	2	8.33	6200	6200	6000	7060	5220	6140	6100.00	0.00	0	0	6273	6206	6103	6036	5933	6155	5985	24	920	500	3920	10	1	4801581	288	7.83	0.94	12	0.00	766.00	6389.00	14500	20240214	-58.62	5610	20241112	6.95	14500	-58.62	20240214	5610	6.95	20241112	14500	-58.62	20240214	5610	6.95	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
60	20241120	141106	57	100.00	KONEX			N	N	N	N		N	6200	60	2	0.98	6200	1	4.17	6200	6200	6200	7060	5220	6140	6200.00	0.00	0	0	6273	6206	6103	6036	5933	6155	5985	24	920	500	3920	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
61	20241120	131108	57	100.00	KONEX			N	N	N	N		N	6200	60	2	0.98	6200	1	4.17	6200	6200	6200	7060	5220	6140	6200.00	0.00	0	0	6273	6206	6103	6036	5933	6155	5985	24	920	500	3920	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
62	20241120	121105	57	100.00	KONEX			N	N	N	N		N	6200	60	2	0.98	6200	1	4.17	6200	6200	6200	7060	5220	6140	6200.00	0.00	0	0	6273	6206	6103	6036	5933	6155	5985	24	920	500	3920	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
63	20241120	111108	57	100.00	KONEX			N	N	N	N		N	6200	60	2	0.98	6200	1	4.17	6200	6200	6200	7060	5220	6140	6200.00	0.00	0	0	6273	6206	6103	6036	5933	6155	5985	24	920	500	3920	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
64	20241120	101107	57	100.00	KONEX			N	N	N	N		N	6200	60	2	0.98	6200	1	4.17	6200	6200	6200	7060	5220	6140	6200.00	0.00	0	0	6273	6206	6103	6036	5933	6155	5985	24	920	500	3920	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
65	20241120	091105	57	100.00	KONEX			N	N	N	N		N	6200	60	2	0.98	6200	1	4.17	6200	6200	6200	7060	5220	6140	6200.00	0.00	0	0	6273	6206	6103	6036	5933	6155	5985	24	920	500	3920	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
66	20241119	161005	57	100.00	KONEX			N	N	N	N		N	6140	-30	5	-0.49	145990	24	82.76	6170	6170	6000	7090	5250	6170	6082.92	0.00	0	0	6463	6316	6243	6096	6023	6280	6060	24	920	500	3940	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5610	20241112	9.45	14500	-57.66	20240214	5610	9.45	20241112	14500	-57.66	20240214	5610	9.45	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
67	20241119	151021	57	100.00	KONEX			N	N	N	N		N	6170	0	3	0.00	6170	1	3.45	6170	6170	6170	7090	5250	6170	6170.00	0.00	0	0	6463	6316	6243	6096	6023	6280	6060	24	920	500	3940	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5610	20241112	9.98	14500	-57.45	20240214	5610	9.98	20241112	14500	-57.45	20240214	5610	9.98	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
68	20241119	141021	57	100.00	KONEX			N	N	N	N		N	6170	0	3	0.00	6170	1	3.45	6170	6170	6170	7090	5250	6170	6170.00	0.00	0	0	6463	6316	6243	6096	6023	6280	6060	24	920	500	3940	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5610	20241112	9.98	14500	-57.45	20240214	5610	9.98	20241112	14500	-57.45	20240214	5610	9.98	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
69	20241119	131024	57	100.00	KONEX			N	N	N	N		N	6170	0	3	0.00	6170	1	3.45	6170	6170	6170	7090	5250	6170	6170.00	0.00	0	0	6463	6316	6243	6096	6023	6280	6060	24	920	500	3940	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5610	20241112	9.98	14500	-57.45	20240214	5610	9.98	20241112	14500	-57.45	20240214	5610	9.98	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
70	20241119	121011	57	100.00	KONEX			N	N	N	N		N	6170	0	3	0.00	6170	1	3.45	6170	6170	6170	7090	5250	6170	6170.00	0.00	0	0	6463	6316	6243	6096	6023	6280	6060	24	920	500	3940	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5610	20241112	9.98	14500	-57.45	20240214	5610	9.98	20241112	14500	-57.45	20240214	5610	9.98	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
71	20241119	111023	57	100.00	KONEX			N	N	N	N		N	6170	0	3	0.00	6170	1	3.45	6170	6170	6170	7090	5250	6170	6170.00	0.00	0	0	6463	6316	6243	6096	6023	6280	6060	24	920	500	3940	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5610	20241112	9.98	14500	-57.45	20240214	5610	9.98	20241112	14500	-57.45	20240214	5610	9.98	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
72	20241119	101048	57	100.00	KONEX			N	N	N	N		N	6170	0	3	0.00	6170	1	3.45	6170	6170	6170	7090	5250	6170	6170.00	0.00	0	0	6463	6316	6243	6096	6023	6280	6060	24	920	500	3940	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5610	20241112	9.98	14500	-57.45	20240214	5610	9.98	20241112	14500	-57.45	20240214	5610	9.98	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
73	20241119	091043	57	100.00	KONEX			N	N	N	N		N	6170	0	3	0.00	6170	1	3.45	6170	6170	6170	7090	5250	6170	6170.00	0.00	0	0	6463	6316	6243	6096	6023	6280	6060	24	920	500	3940	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5610	20241112	9.98	14500	-57.45	20240214	5610	9.98	20241112	14500	-57.45	20240214	5610	9.98	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
74	20241118	161009	57	100.00	KONEX			N	N	N	N		N	6170	-20	5	-0.32	180310	29	263.64	6200	6390	6170	7110	5270	6190	6217.59	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5610	20241112	9.98	14500	-57.45	20240214	5610	9.98	20241112	14500	-57.45	20240214	5610	9.98	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
75	20241118	151023	57	100.00	KONEX			N	N	N	N		N	6170	-20	5	-0.32	180310	29	263.64	6200	6390	6170	7110	5270	6190	6217.59	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5610	20241112	9.98	14500	-57.45	20240214	5610	9.98	20241112	14500	-57.45	20240214	5610	9.98	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
76	20241118	141024	57	100.00	KONEX			N	N	N	N		N	6170	-20	5	-0.32	180310	29	263.64	6200	6390	6170	7110	5270	6190	6217.59	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5610	20241112	9.98	14500	-57.45	20240214	5610	9.98	20241112	14500	-57.45	20240214	5610	9.98	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
77	20241118	131018	57	100.00	KONEX			N	N	N	N		N	6170	-20	5	-0.32	180310	29	263.64	6200	6390	6170	7110	5270	6190	6217.59	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5610	20241112	9.98	14500	-57.45	20240214	5610	9.98	20241112	14500	-57.45	20240214	5610	9.98	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
78	20241118	121022	57	100.00	KONEX			N	N	N	N		N	6170	-20	5	-0.32	180310	29	263.64	6200	6390	6170	7110	5270	6190	6217.59	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5610	20241112	9.98	14500	-57.45	20240214	5610	9.98	20241112	14500	-57.45	20240214	5610	9.98	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
79	20241118	111023	57	100.00	KONEX			N	N	N	N		N	6170	-20	5	-0.32	180310	29	263.64	6200	6390	6170	7110	5270	6190	6217.59	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5610	20241112	9.98	14500	-57.45	20240214	5610	9.98	20241112	14500	-57.45	20240214	5610	9.98	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
80	20241118	101011	57	100.00	KONEX			N	N	N	N		N	6200	10	2	0.16	6200	1	9.09	6200	6200	6200	7110	5270	6190	6200.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
81	20241118	091009	57	100.00	KONEX			N	N	N	N		N	6200	10	2	0.16	6200	1	9.09	6200	6200	6200	7110	5270	6190	6200.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5610	20241112	10.52	14500	-57.24	20240214	5610	10.52	20241112	14500	-57.24	20240214	5610	10.52	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
82	20241115	161046	57	100.00	KONEX			N	N	N	N		N	6190	60	2	0.98	68090	11	366.67	6190	6190	6190	7040	5220	6130	6190.00	0.00	0	0	6350	6240	6020	5910	5690	6295	5965	24	910	500	3920	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5610	20241112	10.34	14500	-57.31	20240214	5610	10.34	20241112	14500	-57.31	20240214	5610	10.34	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
83	20241115	151120	57	100.00	KONEX			N	N	N	N		N	6190	60	2	0.98	68090	11	366.67	6190	6190	6190	7040	5220	6130	6190.00	0.00	0	0	6350	6240	6020	5910	5690	6295	5965	24	910	500	3920	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5610	20241112	10.34	14500	-57.31	20240214	5610	10.34	20241112	14500	-57.31	20240214	5610	10.34	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
84	20241115	141107	57	100.00	KONEX			N	N	N	N		N	6190	60	2	0.98	68090	11	366.67	6190	6190	6190	7040	5220	6130	6190.00	0.00	0	0	6350	6240	6020	5910	5690	6295	5965	24	910	500	3920	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5610	20241112	10.34	14500	-57.31	20240214	5610	10.34	20241112	14500	-57.31	20240214	5610	10.34	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
85	20241115	131106	57	100.00	KONEX			N	N	N	N		N	6190	60	2	0.98	68090	11	366.67	6190	6190	6190	7040	5220	6130	6190.00	0.00	0	0	6350	6240	6020	5910	5690	6295	5965	24	910	500	3920	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5610	20241112	10.34	14500	-57.31	20240214	5610	10.34	20241112	14500	-57.31	20240214	5610	10.34	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
86	20241115	121107	57	100.00	KONEX			N	N	N	N		N	6190	60	2	0.98	68090	11	366.67	6190	6190	6190	7040	5220	6130	6190.00	0.00	0	0	6350	6240	6020	5910	5690	6295	5965	24	910	500	3920	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5610	20241112	10.34	14500	-57.31	20240214	5610	10.34	20241112	14500	-57.31	20240214	5610	10.34	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
87	20241115	111041	57	100.00	KONEX			N	N	N	N		N	6190	60	2	0.98	68090	11	366.67	6190	6190	6190	7040	5220	6130	6190.00	0.00	0	0	6350	6240	6020	5910	5690	6295	5965	24	910	500	3920	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5610	20241112	10.34	14500	-57.31	20240214	5610	10.34	20241112	14500	-57.31	20240214	5610	10.34	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
88	20241115	101040	57	100.00	KONEX			N	N	N	N		N	6190	60	2	0.98	68090	11	366.67	6190	6190	6190	7040	5220	6130	6190.00	0.00	0	0	6350	6240	6020	5910	5690	6295	5965	24	910	500	3920	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5610	20241112	10.34	14500	-57.31	20240214	5610	10.34	20241112	14500	-57.31	20240214	5610	10.34	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
89	20241115	090943	57	100.00	KONEX			N	N	N	N		N	6190	60	2	0.98	6190	1	33.33	6190	6190	6190	7040	5220	6130	6190.00	0.00	0	0	6350	6240	6020	5910	5690	6295	5965	24	910	500	3920	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5610	20241112	10.34	14500	-57.31	20240214	5610	10.34	20241112	14500	-57.31	20240214	5610	10.34	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
90	20241114	161034	57	100.00	KONEX			N	N	N	N		N	6130	-10	5	-0.16	18060	3	0.00	6130	6130	5800	7060	5220	6140	6020.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	24	920	500	3920	10	1	4801581	294	8.00	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
91	20241114	151041	57	100.00	KONEX			N	N	N	N		N	6130	-10	5	-0.16	18060	3	0.00	6130	6130	5800	7060	5220	6140	6020.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	24	920	500	3920	10	1	4801581	294	8.00	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
92	20241114	141033	57	100.00	KONEX			N	N	N	N		N	6130	-10	5	-0.16	6130	1	0.00	6130	6130	6130	7060	5220	6140	6130.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	24	920	500	3920	10	1	4801581	294	8.00	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
93	20241114	131035	57	100.00	KONEX			N	N	N	N		N	6140	0	3	0.00	0	0	0.00	0	0	0	7060	5220	6140	0.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	24	920	500	3920	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5610	20241112	9.45	14500	-57.66	20240214	5610	9.45	20241112	14500	-57.66	20240214	5610	9.45	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
94	20241114	121031	57	100.00	KONEX			N	N	N	N		N	6140	0	3	0.00	0	0	0.00	0	0	0	7060	5220	6140	0.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	24	920	500	3920	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5610	20241112	9.45	14500	-57.66	20240214	5610	9.45	20241112	14500	-57.66	20240214	5610	9.45	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
95	20241114	111031	57	100.00	KONEX			N	N	N	N		N	6140	0	3	0.00	0	0	0.00	0	0	0	7060	5220	6140	0.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	24	920	500	3920	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5610	20241112	9.45	14500	-57.66	20240214	5610	9.45	20241112	14500	-57.66	20240214	5610	9.45	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
96	20241114	101051	57	100.00	KONEX			N	N	N	N		N	6140	0	3	0.00	0	0	0.00	0	0	0	7060	5220	6140	0.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	24	920	500	3920	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5610	20241112	9.45	14500	-57.66	20240214	5610	9.45	20241112	14500	-57.66	20240214	5610	9.45	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
97	20241114	091026	57	100.00	KONEX			N	N	N	N		N	6140	0	3	0.00	0	0	0.00	0	0	0	7060	5220	6140	0.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	24	920	500	3920	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5610	20241112	9.45	14500	-57.66	20240214	5610	9.45	20241112	14500	-57.66	20240214	5610	9.45	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
98	20241113	160700	57	100.00	KONEX			N	N	N	N		N	6140	-10	5	-0.16	0	0	0.00	0	0	0	7070	5230	6150	0.00	0.00	0	0	6843	6496	6053	5706	5263	6275	5485	24	920	500	3930	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5610	20241112	9.45	14500	-57.66	20240214	5610	9.45	20241112	14500	-57.66	20240214	5610	9.45	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
99	20241113	150734	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	0	0	0.00	0	0	0	7070	5230	6150	0.00	0.00	0	0	6843	6496	6053	5706	5263	6275	5485	24	920	500	3930	10	1	4801581	295	8.03	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.59	5610	20241112	9.63	14500	-57.59	20240214	5610	9.63	20241112	14500	-57.59	20240214	5610	9.63	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
100	20241113	140730	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	0	0	0.00	0	0	0	7070	5230	6150	0.00	0.00	0	0	6843	6496	6053	5706	5263	6275	5485	24	920	500	3930	10	1	4801581	295	8.03	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.59	5610	20241112	9.63	14500	-57.59	20240214	5610	9.63	20241112	14500	-57.59	20240214	5610	9.63	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
101	20241113	130732	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	0	0	0.00	0	0	0	7070	5230	6150	0.00	0.00	0	0	6843	6496	6053	5706	5263	6275	5485	24	920	500	3930	10	1	4801581	295	8.03	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.59	5610	20241112	9.63	14500	-57.59	20240214	5610	9.63	20241112	14500	-57.59	20240214	5610	9.63	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
102	20241113	120722	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	0	0	0.00	0	0	0	7070	5230	6150	0.00	0.00	0	0	6843	6496	6053	5706	5263	6275	5485	24	920	500	3930	10	1	4801581	295	8.03	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.59	5610	20241112	9.63	14500	-57.59	20240214	5610	9.63	20241112	14500	-57.59	20240214	5610	9.63	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
103	20241113	110721	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	0	0	0.00	0	0	0	7070	5230	6150	0.00	0.00	0	0	6843	6496	6053	5706	5263	6275	5485	24	920	500	3930	10	1	4801581	295	8.03	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.59	5610	20241112	9.63	14500	-57.59	20240214	5610	9.63	20241112	14500	-57.59	20240214	5610	9.63	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
104	20241113	100722	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	0	0	0.00	0	0	0	7070	5230	6150	0.00	0.00	0	0	6843	6496	6053	5706	5263	6275	5485	24	920	500	3930	10	1	4801581	295	8.03	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.59	5610	20241112	9.63	14500	-57.59	20240214	5610	9.63	20241112	14500	-57.59	20240214	5610	9.63	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
105	20241113	090711	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	0	0	0.00	0	0	0	7070	5230	6150	0.00	0.00	0	0	6843	6496	6053	5706	5263	6275	5485	24	920	500	3930	10	1	4801581	295	8.03	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.59	5610	20241112	9.63	14500	-57.59	20240214	5610	9.63	20241112	14500	-57.59	20240214	5610	9.63	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
106	20241112	160956	57	100.00	KONEX	신저가		N	N	N	N		N	6150	-450	5	-6.82	9145810	1570	2150.68	6400	6400	5610	7590	5610	6600	5825.36	0.00	0	0	7000	6800	6400	6200	5800	6900	6300	24	990	500	4220	10	1	4801581	295	8.03	0.96	12	0.03	766.00	6389.00	14500	20240214	-57.59	5610	20241112	9.63	14500	-57.59	20240214	5610	9.63	20241112	14500	-57.59	20240214	5610	9.63	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
107	20241112	151005	57	100.00	KONEX	신저가		N	N	N	N		N	6150	-450	5	-6.82	6956410	1214	1663.01	6400	6400	5610	7590	5610	6600	5730.16	0.00	0	0	7000	6800	6400	6200	5800	6900	6300	24	990	500	4220	10	1	4801581	295	8.03	0.96	12	0.03	766.00	6389.00	14500	20240214	-57.59	5610	20241112	9.63	14500	-57.59	20240214	5610	9.63	20241112	14500	-57.59	20240214	5610	9.63	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
108	20241112	141010	57	100.00	KONEX	신저가		N	N	N	N		N	6150	-450	5	-6.82	6956410	1214	1663.01	6400	6400	5610	7590	5610	6600	5730.16	0.00	0	0	7000	6800	6400	6200	5800	6900	6300	24	990	500	4220	10	1	4801581	295	8.03	0.96	12	0.03	766.00	6389.00	14500	20240214	-57.59	5610	20241112	9.63	14500	-57.59	20240214	5610	9.63	20241112	14500	-57.59	20240214	5610	9.63	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
109	20241112	131013	57	100.00	KONEX	신저가		N	N	N	N		N	5610	-990	4	-15.00	4458100	784	1073.97	6400	6400	5610	7590	5610	6600	5686.35	0.00	0	0	7000	6800	6400	6200	5800	6900	6300	24	990	500	4220	10	1	4801581	269	7.32	0.88	12	0.02	766.00	6389.00	14500	20240214	-61.31	5610	20241112	0.00	14500	-61.31	20240214	5610	0.00	20241112	14500	-61.31	20240214	5610	0.00	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
110	20241112	121006	57	100.00	KONEX			N	N	N	N		N	6200	-400	5	-6.06	188000	30	41.10	6400	6400	6200	7590	5610	6600	6266.67	0.00	0	0	7000	6800	6400	6200	5800	6900	6300	24	990	500	4220	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
111	20241112	111001	57	100.00	KONEX			N	N	N	N		N	6200	-400	5	-6.06	188000	30	41.10	6400	6400	6200	7590	5610	6600	6266.67	0.00	0	0	7000	6800	6400	6200	5800	6900	6300	24	990	500	4220	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
112	20241112	101001	57	100.00	KONEX			N	N	N	N		N	6200	-400	5	-6.06	188000	30	41.10	6400	6400	6200	7590	5610	6600	6266.67	0.00	0	0	7000	6800	6400	6200	5800	6900	6300	24	990	500	4220	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
113	20241112	091000	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	7000	6800	6400	6200	5800	6900	6300	24	990	500	4220	10	1	4801581	317	8.62	1.03	12	0.00	766.00	6389.00	14500	20240214	-54.48	5640	20241011	17.02	14500	-54.48	20240214	5640	17.02	20241011	14500	-54.48	20240214	5640	17.02	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
114	20241111	160953	57	100.00	KONEX			N	N	N	N		N	6600	200	2	3.12	461770	73	162.22	6600	6600	6000	7360	5440	6400	6325.62	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	4090	10	1	4801581	317	8.62	1.03	12	0.00	766.00	6389.00	14500	20240214	-54.48	5640	20241011	17.02	14500	-54.48	20240214	5640	17.02	20241011	14500	-54.48	20240214	5640	17.02	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
115	20241111	151021	57	100.00	KONEX			N	N	N	N		N	6590	190	2	2.97	270370	44	97.78	6600	6600	6000	7360	5440	6400	6144.77	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	4090	10	1	4801581	316	8.60	1.03	12	0.00	766.00	6389.00	14500	20240214	-54.55	5640	20241011	16.84	14500	-54.55	20240214	5640	16.84	20241011	14500	-54.55	20240214	5640	16.84	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
116	20241111	141008	57	100.00	KONEX			N	N	N	N		N	6600	200	2	3.12	6600	1	2.22	6600	6600	6600	7360	5440	6400	6600.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	4090	10	1	4801581	317	8.62	1.03	12	0.00	766.00	6389.00	14500	20240214	-54.48	5640	20241011	17.02	14500	-54.48	20240214	5640	17.02	20241011	14500	-54.48	20240214	5640	17.02	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
117	20241111	131005	57	100.00	KONEX			N	N	N	N		N	6600	200	2	3.12	6600	1	2.22	6600	6600	6600	7360	5440	6400	6600.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	4090	10	1	4801581	317	8.62	1.03	12	0.00	766.00	6389.00	14500	20240214	-54.48	5640	20241011	17.02	14500	-54.48	20240214	5640	17.02	20241011	14500	-54.48	20240214	5640	17.02	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
118	20241111	121000	57	100.00	KONEX			N	N	N	N		N	6600	200	2	3.12	6600	1	2.22	6600	6600	6600	7360	5440	6400	6600.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	4090	10	1	4801581	317	8.62	1.03	12	0.00	766.00	6389.00	14500	20240214	-54.48	5640	20241011	17.02	14500	-54.48	20240214	5640	17.02	20241011	14500	-54.48	20240214	5640	17.02	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
119	20241111	111000	57	100.00	KONEX			N	N	N	N		N	6600	200	2	3.12	6600	1	2.22	6600	6600	6600	7360	5440	6400	6600.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	4090	10	1	4801581	317	8.62	1.03	12	0.00	766.00	6389.00	14500	20240214	-54.48	5640	20241011	17.02	14500	-54.48	20240214	5640	17.02	20241011	14500	-54.48	20240214	5640	17.02	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
120	20241111	100954	57	100.00	KONEX			N	N	N	N		N	6600	200	2	3.12	6600	1	2.22	6600	6600	6600	7360	5440	6400	6600.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	4090	10	1	4801581	317	8.62	1.03	12	0.00	766.00	6389.00	14500	20240214	-54.48	5640	20241011	17.02	14500	-54.48	20240214	5640	17.02	20241011	14500	-54.48	20240214	5640	17.02	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
121	20241111	090951	57	100.00	KONEX			N	N	N	N		N	6600	200	2	3.12	6600	1	2.22	6600	6600	6600	7360	5440	6400	6600.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	4090	10	1	4801581	317	8.62	1.03	12	0.00	766.00	6389.00	14500	20240214	-54.48	5640	20241011	17.02	14500	-54.48	20240214	5640	17.02	20241011	14500	-54.48	20240214	5640	17.02	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
122	20241108	160946	57	100.00	KONEX			N	N	N	N		N	6400	260	2	4.23	288000	45	450.00	6400	6400	6400	7060	5220	6140	6400.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	24	920	500	3920	10	1	4801581	307	8.36	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.86	5640	20241011	13.48	14500	-55.86	20240214	5640	13.48	20241011	14500	-55.86	20240214	5640	13.48	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
123	20241108	150955	57	100.00	KONEX			N	N	N	N		N	6140	0	3	0.00	0	0	0.00	0	0	0	7060	5220	6140	0.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	24	920	500	3920	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5640	20241011	8.87	14500	-57.66	20240214	5640	8.87	20241011	14500	-57.66	20240214	5640	8.87	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
124	20241108	140952	57	100.00	KONEX			N	N	N	N		N	6140	0	3	0.00	0	0	0.00	0	0	0	7060	5220	6140	0.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	24	920	500	3920	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5640	20241011	8.87	14500	-57.66	20240214	5640	8.87	20241011	14500	-57.66	20240214	5640	8.87	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
125	20241108	130954	57	100.00	KONEX			N	N	N	N		N	6140	0	3	0.00	0	0	0.00	0	0	0	7060	5220	6140	0.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	24	920	500	3920	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5640	20241011	8.87	14500	-57.66	20240214	5640	8.87	20241011	14500	-57.66	20240214	5640	8.87	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
126	20241108	120953	57	100.00	KONEX			N	N	N	N		N	6140	0	3	0.00	0	0	0.00	0	0	0	7060	5220	6140	0.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	24	920	500	3920	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5640	20241011	8.87	14500	-57.66	20240214	5640	8.87	20241011	14500	-57.66	20240214	5640	8.87	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
127	20241108	110952	57	100.00	KONEX			N	N	N	N		N	6140	0	3	0.00	0	0	0.00	0	0	0	7060	5220	6140	0.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	24	920	500	3920	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5640	20241011	8.87	14500	-57.66	20240214	5640	8.87	20241011	14500	-57.66	20240214	5640	8.87	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
128	20241108	101001	57	100.00	KONEX			N	N	N	N		N	6140	0	3	0.00	0	0	0.00	0	0	0	7060	5220	6140	0.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	24	920	500	3920	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5640	20241011	8.87	14500	-57.66	20240214	5640	8.87	20241011	14500	-57.66	20240214	5640	8.87	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
129	20241108	090948	57	100.00	KONEX			N	N	N	N		N	6140	0	3	0.00	0	0	0.00	0	0	0	7060	5220	6140	0.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	24	920	500	3920	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5640	20241011	8.87	14500	-57.66	20240214	5640	8.87	20241011	14500	-57.66	20240214	5640	8.87	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
130	20241107	160945	57	100.00	KONEX			N	N	N	N		N	6140	-50	5	-0.81	61400	10	1000.00	6140	6140	6140	7110	5270	6190	6140.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5640	20241011	8.87	14500	-57.66	20240214	5640	8.87	20241011	14500	-57.66	20240214	5640	8.87	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
131	20241107	150951	57	100.00	KONEX			N	N	N	N		N	6140	-50	5	-0.81	61400	10	1000.00	6140	6140	6140	7110	5270	6190	6140.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5640	20241011	8.87	14500	-57.66	20240214	5640	8.87	20241011	14500	-57.66	20240214	5640	8.87	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
132	20241107	140954	57	100.00	KONEX			N	N	N	N		N	6140	-50	5	-0.81	61400	10	1000.00	6140	6140	6140	7110	5270	6190	6140.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5640	20241011	8.87	14500	-57.66	20240214	5640	8.87	20241011	14500	-57.66	20240214	5640	8.87	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
133	20241107	130954	57	100.00	KONEX			N	N	N	N		N	6140	-50	5	-0.81	61400	10	1000.00	6140	6140	6140	7110	5270	6190	6140.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5640	20241011	8.87	14500	-57.66	20240214	5640	8.87	20241011	14500	-57.66	20240214	5640	8.87	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
134	20241107	120950	57	100.00	KONEX			N	N	N	N		N	6140	-50	5	-0.81	12280	2	200.00	6140	6140	6140	7110	5270	6190	6140.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	295	8.02	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.66	5640	20241011	8.87	14500	-57.66	20240214	5640	8.87	20241011	14500	-57.66	20240214	5640	8.87	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
135	20241107	110946	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
136	20241107	100948	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
137	20241107	090948	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
138	20241106	160956	57	100.00	KONEX			N	N	N	N		N	6190	20	2	0.32	6190	1	50.00	6190	6190	6190	7090	5250	6170	6190.00	0.00	0	0	6210	6190	6180	6160	6150	6185	6155	24	920	500	3940	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
139	20241106	151025	57	100.00	KONEX			N	N	N	N		N	6190	20	2	0.32	6190	1	50.00	6190	6190	6190	7090	5250	6170	6190.00	0.00	0	0	6210	6190	6180	6160	6150	6185	6155	24	920	500	3940	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
140	20241106	141016	57	100.00	KONEX			N	N	N	N		N	6190	20	2	0.32	6190	1	50.00	6190	6190	6190	7090	5250	6170	6190.00	0.00	0	0	6210	6190	6180	6160	6150	6185	6155	24	920	500	3940	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
141	20241106	131026	57	100.00	KONEX			N	N	N	N		N	6190	20	2	0.32	6190	1	50.00	6190	6190	6190	7090	5250	6170	6190.00	0.00	0	0	6210	6190	6180	6160	6150	6185	6155	24	920	500	3940	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
142	20241106	120953	57	100.00	KONEX			N	N	N	N		N	6190	20	2	0.32	6190	1	50.00	6190	6190	6190	7090	5250	6170	6190.00	0.00	0	0	6210	6190	6180	6160	6150	6185	6155	24	920	500	3940	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
143	20241106	110958	57	100.00	KONEX			N	N	N	N		N	6190	20	2	0.32	6190	1	50.00	6190	6190	6190	7090	5250	6170	6190.00	0.00	0	0	6210	6190	6180	6160	6150	6185	6155	24	920	500	3940	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
144	20241106	101005	57	100.00	KONEX			N	N	N	N		N	6190	20	2	0.32	6190	1	50.00	6190	6190	6190	7090	5250	6170	6190.00	0.00	0	0	6210	6190	6180	6160	6150	6185	6155	24	920	500	3940	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
145	20241106	090958	57	100.00	KONEX			N	N	N	N		N	6190	20	2	0.32	6190	1	50.00	6190	6190	6190	7090	5250	6170	6190.00	0.00	0	0	6210	6190	6180	6160	6150	6185	6155	24	920	500	3940	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
146	20241105	160929	57	100.00	KONEX			N	N	N	N		N	6170	0	3	0.00	12370	2	13.33	6200	6200	6170	7090	5250	6170	6185.00	0.00	0	0	6170	6170	6170	6170	6170	6170	6170	24	920	500	3940	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5640	20241011	9.40	14500	-57.45	20240214	5640	9.40	20241011	14500	-57.45	20240214	5640	9.40	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
147	20241105	150949	57	100.00	KONEX			N	N	N	N		N	6170	0	3	0.00	12370	2	13.33	6200	6200	6170	7090	5250	6170	6185.00	0.00	0	0	6170	6170	6170	6170	6170	6170	6170	24	920	500	3940	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5640	20241011	9.40	14500	-57.45	20240214	5640	9.40	20241011	14500	-57.45	20240214	5640	9.40	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
148	20241105	140943	57	100.00	KONEX			N	N	N	N		N	6170	0	3	0.00	12370	2	13.33	6200	6200	6170	7090	5250	6170	6185.00	0.00	0	0	6170	6170	6170	6170	6170	6170	6170	24	920	500	3940	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5640	20241011	9.40	14500	-57.45	20240214	5640	9.40	20241011	14500	-57.45	20240214	5640	9.40	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
149	20241105	130951	57	100.00	KONEX			N	N	N	N		N	6170	0	3	0.00	12370	2	13.33	6200	6200	6170	7090	5250	6170	6185.00	0.00	0	0	6170	6170	6170	6170	6170	6170	6170	24	920	500	3940	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5640	20241011	9.40	14500	-57.45	20240214	5640	9.40	20241011	14500	-57.45	20240214	5640	9.40	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
150	20241105	120941	57	100.00	KONEX			N	N	N	N		N	6200	30	2	0.49	6200	1	6.67	6200	6200	6200	7090	5250	6170	6200.00	0.00	0	0	6170	6170	6170	6170	6170	6170	6170	24	920	500	3940	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
151	20241105	110928	57	100.00	KONEX			N	N	N	N		N	6200	30	2	0.49	6200	1	6.67	6200	6200	6200	7090	5250	6170	6200.00	0.00	0	0	6170	6170	6170	6170	6170	6170	6170	24	920	500	3940	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
152	20241105	100937	57	100.00	KONEX			N	N	N	N		N	6200	30	2	0.49	6200	1	6.67	6200	6200	6200	7090	5250	6170	6200.00	0.00	0	0	6170	6170	6170	6170	6170	6170	6170	24	920	500	3940	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
153	20241105	090933	57	100.00	KONEX			N	N	N	N		N	6200	30	2	0.49	6200	1	6.67	6200	6200	6200	7090	5250	6170	6200.00	0.00	0	0	6170	6170	6170	6170	6170	6170	6170	24	920	500	3940	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
154	20241104	160928	57	100.00	KONEX			N	N	N	N		N	6170	-10	5	-0.16	92550	15	6.20	6170	6170	6170	7100	5260	6180	6170.00	0.00	0	0	6580	6380	6190	5990	5800	6285	5895	24	920	500	3950	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5640	20241011	9.40	14500	-57.45	20240214	5640	9.40	20241011	14500	-57.45	20240214	5640	9.40	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
155	20241104	150948	57	100.00	KONEX			N	N	N	N		N	6170	-10	5	-0.16	30850	5	2.07	6170	6170	6170	7100	5260	6180	6170.00	0.00	0	0	6580	6380	6190	5990	5800	6285	5895	24	920	500	3950	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5640	20241011	9.40	14500	-57.45	20240214	5640	9.40	20241011	14500	-57.45	20240214	5640	9.40	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
156	20241104	140930	57	100.00	KONEX			N	N	N	N		N	6170	-10	5	-0.16	6170	1	0.41	6170	6170	6170	7100	5260	6180	6170.00	0.00	0	0	6580	6380	6190	5990	5800	6285	5895	24	920	500	3950	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5640	20241011	9.40	14500	-57.45	20240214	5640	9.40	20241011	14500	-57.45	20240214	5640	9.40	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
157	20241104	130902	57	100.00	KONEX			N	N	N	N		N	6170	-10	5	-0.16	6170	1	0.41	6170	6170	6170	7100	5260	6180	6170.00	0.00	0	0	6580	6380	6190	5990	5800	6285	5895	24	920	500	3950	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5640	20241011	9.40	14500	-57.45	20240214	5640	9.40	20241011	14500	-57.45	20240214	5640	9.40	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
158	20241104	120916	57	100.00	KONEX			N	N	N	N		N	6170	-10	5	-0.16	6170	1	0.41	6170	6170	6170	7100	5260	6180	6170.00	0.00	0	0	6580	6380	6190	5990	5800	6285	5895	24	920	500	3950	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5640	20241011	9.40	14500	-57.45	20240214	5640	9.40	20241011	14500	-57.45	20240214	5640	9.40	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
159	20241104	110910	57	100.00	KONEX			N	N	N	N		N	6170	-10	5	-0.16	6170	1	0.41	6170	6170	6170	7100	5260	6180	6170.00	0.00	0	0	6580	6380	6190	5990	5800	6285	5895	24	920	500	3950	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5640	20241011	9.40	14500	-57.45	20240214	5640	9.40	20241011	14500	-57.45	20240214	5640	9.40	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
160	20241104	100859	57	100.00	KONEX			N	N	N	N		N	6170	-10	5	-0.16	6170	1	0.41	6170	6170	6170	7100	5260	6180	6170.00	0.00	0	0	6580	6380	6190	5990	5800	6285	5895	24	920	500	3950	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5640	20241011	9.40	14500	-57.45	20240214	5640	9.40	20241011	14500	-57.45	20240214	5640	9.40	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
161	20241104	090912	57	100.00	KONEX			N	N	N	N		N	6170	-10	5	-0.16	6170	1	0.41	6170	6170	6170	7100	5260	6180	6170.00	0.00	0	0	6580	6380	6190	5990	5800	6285	5895	24	920	500	3950	10	1	4801581	296	8.05	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.45	5640	20241011	9.40	14500	-57.45	20240214	5640	9.40	20241011	14500	-57.45	20240214	5640	9.40	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
162	20241101	160841	57	100.00	KONEX			N	N	N	N		N	6180	-20	5	-0.32	1457380	242	105.22	6390	6390	6000	7130	5270	6200	6022.23	0.00	0	0	6740	6470	6330	6060	5920	6605	6195	24	930	500	3960	10	1	4801581	297	8.07	0.97	12	0.01	766.00	6389.00	14500	20240214	-57.38	5640	20241011	9.57	14500	-57.38	20240214	5640	9.57	20241011	14500	-57.38	20240214	5640	9.57	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
163	20241101	150900	57	100.00	KONEX			N	N	N	N		N	6010	-190	5	-3.06	1451200	241	104.78	6390	6390	6000	7130	5270	6200	6021.58	0.00	0	0	6740	6470	6330	6060	5920	6605	6195	24	930	500	3960	10	1	4801581	289	7.85	0.94	12	0.01	766.00	6389.00	14500	20240214	-58.55	5640	20241011	6.56	14500	-58.55	20240214	5640	6.56	20241011	14500	-58.55	20240214	5640	6.56	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
164	20241101	140827	57	100.00	KONEX			N	N	N	N		N	6300	100	2	1.61	1270600	211	91.74	6390	6390	6000	7130	5270	6200	6021.80	0.00	0	0	6740	6470	6330	6060	5920	6605	6195	24	930	500	3960	10	1	4801581	302	8.22	0.99	12	0.00	766.00	6389.00	14500	20240214	-56.55	5640	20241011	11.70	14500	-56.55	20240214	5640	11.70	20241011	14500	-56.55	20240214	5640	11.70	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
165	20241101	131024	57	100.00	KONEX			N	N	N	N		N	6300	100	2	1.61	1270600	211	91.74	6390	6390	6000	7130	5270	6200	6021.80	0.00	0	0	6740	6470	6330	6060	5920	6605	6195	24	930	500	3960	10	1	4801581	302	8.22	0.99	12	0.00	766.00	6389.00	14500	20240214	-56.55	5640	20241011	11.70	14500	-56.55	20240214	5640	11.70	20241011	14500	-56.55	20240214	5640	11.70	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
166	20241101	121024	57	100.00	KONEX			N	N	N	N		N	6300	100	2	1.61	1270600	211	91.74	6390	6390	6000	7130	5270	6200	6021.80	0.00	0	0	6740	6470	6330	6060	5920	6605	6195	24	930	500	3960	10	1	4801581	302	8.22	0.99	12	0.00	766.00	6389.00	14500	20240214	-56.55	5640	20241011	11.70	14500	-56.55	20240214	5640	11.70	20241011	14500	-56.55	20240214	5640	11.70	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
167	20241101	111021	57	100.00	KONEX			N	N	N	N		N	6300	100	2	1.61	1270600	211	91.74	6390	6390	6000	7130	5270	6200	6021.80	0.00	0	0	6740	6470	6330	6060	5920	6605	6195	24	930	500	3960	10	1	4801581	302	8.22	0.99	12	0.00	766.00	6389.00	14500	20240214	-56.55	5640	20241011	11.70	14500	-56.55	20240214	5640	11.70	20241011	14500	-56.55	20240214	5640	11.70	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
168	20241101	101022	57	100.00	KONEX			N	N	N	N		N	6300	100	2	1.61	1270600	211	91.74	6390	6390	6000	7130	5270	6200	6021.80	0.00	0	0	6740	6470	6330	6060	5920	6605	6195	24	930	500	3960	10	1	4801581	302	8.22	0.99	12	0.00	766.00	6389.00	14500	20240214	-56.55	5640	20241011	11.70	14500	-56.55	20240214	5640	11.70	20241011	14500	-56.55	20240214	5640	11.70	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
169	20241101	091019	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	6390	1	0.43	6390	6390	6390	7130	5270	6200	6390.00	0.00	0	0	6740	6470	6330	6060	5920	6605	6195	24	930	500	3960	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N