KissMeData/276240/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	161200	57	100.00	KONEX			N	N	N	N		N	395	-63	5	-13.76	2477455	5744	287200.00	524	524	390	526	390	458	431.31	0.00	0	0	459	458	458	457	457	458	457	52	68	500	270	1	1	10413138	41	-3.73	-1.08	12	0.06	-106.00	-365.00	762	20240327	-48.16	362	20240521	9.12	762	-48.16	20240327	362	9.12	20240521	762	-48.16	20240327	362	9.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
3	20241129	151215	57	100.00	KONEX			N	N	N	N		N	395	-63	5	-13.76	2472715	5732	286600.00	524	524	390	526	390	458	431.39	0.00	0	0	459	458	458	457	457	458	457	52	68	500	270	1	1	10413138	41	-3.73	-1.08	12	0.06	-106.00	-365.00	762	20240327	-48.16	362	20240521	9.12	762	-48.16	20240327	362	9.12	20240521	762	-48.16	20240327	362	9.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
4	20241129	141217	57	100.00	KONEX			N	N	N	N		N	397	-61	5	-13.32	2366065	5462	273100.00	524	524	390	526	390	458	433.19	0.00	0	0	459	458	458	457	457	458	457	52	68	500	270	1	1	10413138	41	-3.75	-1.09	12	0.05	-106.00	-365.00	762	20240327	-47.90	362	20240521	9.67	762	-47.90	20240327	362	9.67	20240521	762	-47.90	20240327	362	9.67	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
5	20241129	131212	57	100.00	KONEX			N	N	N	N		N	397	-61	5	-13.32	2366065	5462	273100.00	524	524	390	526	390	458	433.19	0.00	0	0	459	458	458	457	457	458	457	52	68	500	270	1	1	10413138	41	-3.75	-1.09	12	0.05	-106.00	-365.00	762	20240327	-47.90	362	20240521	9.67	762	-47.90	20240327	362	9.67	20240521	762	-47.90	20240327	362	9.67	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
6	20241129	121215	57	100.00	KONEX			N	N	N	N		N	397	-61	5	-13.32	2366065	5462	273100.00	524	524	390	526	390	458	433.19	0.00	0	0	459	458	458	457	457	458	457	52	68	500	270	1	1	10413138	41	-3.75	-1.09	12	0.05	-106.00	-365.00	762	20240327	-47.90	362	20240521	9.67	762	-47.90	20240327	362	9.67	20240521	762	-47.90	20240327	362	9.67	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
7	20241129	111217	57	100.00	KONEX			N	N	N	N		N	522	64	2	13.97	10406	26	1300.00	524	524	390	526	390	458	400.23	0.00	0	0	459	458	458	457	457	458	457	52	68	500	270	1	1	10413138	54	-4.92	-1.43	12	0.00	-106.00	-365.00	762	20240327	-31.50	362	20240521	44.20	762	-31.50	20240327	362	44.20	20240521	762	-31.50	20240327	362	44.20	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
8	20241129	101209	57	100.00	KONEX			N	N	N	N		N	522	64	2	13.97	10406	26	1300.00	524	524	390	526	390	458	400.23	0.00	0	0	459	458	458	457	457	458	457	52	68	500	270	1	1	10413138	54	-4.92	-1.43	12	0.00	-106.00	-365.00	762	20240327	-31.50	362	20240521	44.20	762	-31.50	20240327	362	44.20	20240521	762	-31.50	20240327	362	44.20	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
9	20241129	091214	57	100.00	KONEX			N	N	N	N		N	390	-68	4	-14.85	9884	25	1250.00	524	524	390	526	390	458	395.36	0.00	0	0	459	458	458	457	457	458	457	52	68	500	270	1	1	10413138	41	-3.68	-1.07	12	0.00	-106.00	-365.00	762	20240327	-48.82	362	20240521	7.73	762	-48.82	20240327	362	7.73	20240521	762	-48.82	20240327	362	7.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
10	20241128	161157	57	100.00	KONEX			N	N	N	N		N	458	53	2	13.09	917	2	0.01	459	459	458	465	345	405	458.50	0.00	0	0	589	497	451	359	313	474	336	52	60	500	240	1	1	10413138	48	-4.32	-1.25	12	0.00	-106.00	-365.00	762	20240327	-39.90	362	20240521	26.52	762	-39.90	20240327	362	26.52	20240521	762	-39.90	20240327	362	26.52	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
11	20241128	151220	57	100.00	KONEX			N	N	N	N		N	459	54	2	13.33	459	1	0.01	459	459	459	465	345	405	459.00	0.00	0	0	589	497	451	359	313	474	336	52	60	500	240	1	1	10413138	48	-4.33	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.76	362	20240521	26.80	762	-39.76	20240327	362	26.80	20240521	762	-39.76	20240327	362	26.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
12	20241128	141216	57	100.00	KONEX			N	N	N	N		N	459	54	2	13.33	459	1	0.01	459	459	459	465	345	405	459.00	0.00	0	0	589	497	451	359	313	474	336	52	60	500	240	1	1	10413138	48	-4.33	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.76	362	20240521	26.80	762	-39.76	20240327	362	26.80	20240521	762	-39.76	20240327	362	26.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
13	20241128	131215	57	100.00	KONEX			N	N	N	N		N	459	54	2	13.33	459	1	0.01	459	459	459	465	345	405	459.00	0.00	0	0	589	497	451	359	313	474	336	52	60	500	240	1	1	10413138	48	-4.33	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.76	362	20240521	26.80	762	-39.76	20240327	362	26.80	20240521	762	-39.76	20240327	362	26.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
14	20241128	121215	57	100.00	KONEX			N	N	N	N		N	459	54	2	13.33	459	1	0.01	459	459	459	465	345	405	459.00	0.00	0	0	589	497	451	359	313	474	336	52	60	500	240	1	1	10413138	48	-4.33	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.76	362	20240521	26.80	762	-39.76	20240327	362	26.80	20240521	762	-39.76	20240327	362	26.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
15	20241128	111218	57	100.00	KONEX			N	N	N	N		N	459	54	2	13.33	459	1	0.01	459	459	459	465	345	405	459.00	0.00	0	0	589	497	451	359	313	474	336	52	60	500	240	1	1	10413138	48	-4.33	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.76	362	20240521	26.80	762	-39.76	20240327	362	26.80	20240521	762	-39.76	20240327	362	26.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
16	20241128	101216	57	100.00	KONEX			N	N	N	N		N	459	54	2	13.33	459	1	0.01	459	459	459	465	345	405	459.00	0.00	0	0	589	497	451	359	313	474	336	52	60	500	240	1	1	10413138	48	-4.33	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.76	362	20240521	26.80	762	-39.76	20240327	362	26.80	20240521	762	-39.76	20240327	362	26.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
17	20241128	091214	57	100.00	KONEX			N	N	N	N		N	459	54	2	13.33	459	1	0.01	459	459	459	465	345	405	459.00	0.00	0	0	589	497	451	359	313	474	336	52	60	500	240	1	1	10413138	48	-4.33	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.76	362	20240521	26.80	762	-39.76	20240327	362	26.80	20240521	762	-39.76	20240327	362	26.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
18	20241127	161144	57	100.00	KONEX			N	N	N	N		N	405	-71	4	-14.92	6977194	17165	1124.84	543	543	405	547	405	476	406.48	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	42	-3.82	-1.11	12	0.16	-106.00	-365.00	762	20240327	-46.85	362	20240521	11.88	762	-46.85	20240327	362	11.88	20240521	762	-46.85	20240327	362	11.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
19	20241127	151207	57	100.00	KONEX			N	N	N	N		N	405	-71	4	-14.92	6693694	16465	1078.96	543	543	405	547	405	476	406.54	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	42	-3.82	-1.11	12	0.16	-106.00	-365.00	762	20240327	-46.85	362	20240521	11.88	762	-46.85	20240327	362	11.88	20240521	762	-46.85	20240327	362	11.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
20	20241127	141202	57	100.00	KONEX			N	N	N	N		N	405	-71	4	-14.92	6288289	15464	1013.37	543	543	405	547	405	476	406.64	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	42	-3.82	-1.11	12	0.15	-106.00	-365.00	762	20240327	-46.85	362	20240521	11.88	762	-46.85	20240327	362	11.88	20240521	762	-46.85	20240327	362	11.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
21	20241127	131157	57	100.00	KONEX			N	N	N	N		N	405	-71	4	-14.92	4687729	11512	754.39	543	543	405	547	405	476	407.20	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	42	-3.82	-1.11	12	0.11	-106.00	-365.00	762	20240327	-46.85	362	20240521	11.88	762	-46.85	20240327	362	11.88	20240521	762	-46.85	20240327	362	11.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
22	20241127	121211	57	100.00	KONEX			N	N	N	N		N	542	66	2	13.87	811584	2003	131.26	543	543	405	547	405	476	405.18	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	56	-5.11	-1.48	12	0.02	-106.00	-365.00	762	20240327	-28.87	362	20240521	49.72	762	-28.87	20240327	362	49.72	20240521	762	-28.87	20240327	362	49.72	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
23	20241127	111205	57	100.00	KONEX			N	N	N	N		N	499	23	2	4.83	406042	1002	65.66	543	543	405	547	405	476	405.23	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	52	-4.71	-1.37	12	0.01	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
24	20241127	101205	57	100.00	KONEX			N	N	N	N		N	499	23	2	4.83	406042	1002	65.66	543	543	405	547	405	476	405.23	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	52	-4.71	-1.37	12	0.01	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
25	20241127	091204	57	100.00	KONEX			N	N	N	N		N	476	0	3	0.00	0	0	0.00	0	0	0	547	405	476	0.00	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	50	-4.49	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
26	20241126	161145	57	100.00	KONEX			N	N	N	N		N	476	-83	4	-14.85	726376	1526	152600.00	476	476	476	642	476	559	476.00	0.00	0	0	559	559	559	559	559	559	559	52	83	500	330	1	1	10413138	50	-4.49	-1.30	12	0.01	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
27	20241126	151158	57	100.00	KONEX			N	N	N	N		N	476	-83	4	-14.85	488376	1026	102600.00	476	476	476	642	476	559	476.00	0.00	0	0	559	559	559	559	559	559	559	52	83	500	330	1	1	10413138	50	-4.49	-1.30	12	0.01	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
28	20241126	141159	57	100.00	KONEX			N	N	N	N		N	476	-83	4	-14.85	488376	1026	102600.00	476	476	476	642	476	559	476.00	0.00	0	0	559	559	559	559	559	559	559	52	83	500	330	1	1	10413138	50	-4.49	-1.30	12	0.01	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
29	20241126	131154	57	100.00	KONEX			N	N	N	N		N	476	-83	4	-14.85	488376	1026	102600.00	476	476	476	642	476	559	476.00	0.00	0	0	559	559	559	559	559	559	559	52	83	500	330	1	1	10413138	50	-4.49	-1.30	12	0.01	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
30	20241126	121201	57	100.00	KONEX			N	N	N	N		N	476	-83	4	-14.85	952	2	200.00	476	476	476	642	476	559	476.00	0.00	0	0	559	559	559	559	559	559	559	52	83	500	330	1	1	10413138	50	-4.49	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
31	20241126	111204	57	100.00	KONEX			N	N	N	N		N	476	-83	4	-14.85	476	1	100.00	476	476	476	642	476	559	476.00	0.00	0	0	559	559	559	559	559	559	559	52	83	500	330	1	1	10413138	50	-4.49	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
32	20241126	101214	57	100.00	KONEX			N	N	N	N		N	476	-83	4	-14.85	476	1	100.00	476	476	476	642	476	559	476.00	0.00	0	0	559	559	559	559	559	559	559	52	83	500	330	1	1	10413138	50	-4.49	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
33	20241126	091202	57	100.00	KONEX			N	N	N	N		N	476	-83	4	-14.85	476	1	100.00	476	476	476	642	476	559	476.00	0.00	0	0	559	559	559	559	559	559	559	52	83	500	330	1	1	10413138	50	-4.49	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
34	20241125	161131	57	100.00	KONEX			N	N	N	N		N	559	71	2	14.55	559	1	0.01	559	559	559	561	415	488	559.00	0.00	0	0	572	530	446	404	320	551	425	52	73	500	290	1	1	10413138	58	-5.27	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.64	362	20240521	54.42	762	-26.64	20240327	362	54.42	20240521	762	-26.64	20240327	362	54.42	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
35	20241125	151155	57	100.00	KONEX			N	N	N	N		N	559	71	2	14.55	559	1	0.01	559	559	559	561	415	488	559.00	0.00	0	0	572	530	446	404	320	551	425	52	73	500	290	1	1	10413138	58	-5.27	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.64	362	20240521	54.42	762	-26.64	20240327	362	54.42	20240521	762	-26.64	20240327	362	54.42	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
36	20241125	141151	57	100.00	KONEX			N	N	N	N		N	559	71	2	14.55	559	1	0.01	559	559	559	561	415	488	559.00	0.00	0	0	572	530	446	404	320	551	425	52	73	500	290	1	1	10413138	58	-5.27	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.64	362	20240521	54.42	762	-26.64	20240327	362	54.42	20240521	762	-26.64	20240327	362	54.42	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
37	20241125	131143	57	100.00	KONEX			N	N	N	N		N	559	71	2	14.55	559	1	0.01	559	559	559	561	415	488	559.00	0.00	0	0	572	530	446	404	320	551	425	52	73	500	290	1	1	10413138	58	-5.27	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.64	362	20240521	54.42	762	-26.64	20240327	362	54.42	20240521	762	-26.64	20240327	362	54.42	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
38	20241125	121157	57	100.00	KONEX			N	N	N	N		N	559	71	2	14.55	559	1	0.01	559	559	559	561	415	488	559.00	0.00	0	0	572	530	446	404	320	551	425	52	73	500	290	1	1	10413138	58	-5.27	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.64	362	20240521	54.42	762	-26.64	20240327	362	54.42	20240521	762	-26.64	20240327	362	54.42	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
39	20241125	111150	57	100.00	KONEX			N	N	N	N		N	559	71	2	14.55	559	1	0.01	559	559	559	561	415	488	559.00	0.00	0	0	572	530	446	404	320	551	425	52	73	500	290	1	1	10413138	58	-5.27	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.64	362	20240521	54.42	762	-26.64	20240327	362	54.42	20240521	762	-26.64	20240327	362	54.42	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
40	20241125	101134	57	100.00	KONEX			N	N	N	N		N	559	71	2	14.55	559	1	0.01	559	559	559	561	415	488	559.00	0.00	0	0	572	530	446	404	320	551	425	52	73	500	290	1	1	10413138	58	-5.27	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.64	362	20240521	54.42	762	-26.64	20240327	362	54.42	20240521	762	-26.64	20240327	362	54.42	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
41	20241125	091138	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	572	530	446	404	320	551	425	52	73	500	290	1	1	10413138	51	-4.60	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.96	362	20240521	34.81	762	-35.96	20240327	362	34.81	20240521	762	-35.96	20240327	362	34.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
42	20241122	161033	57	100.00	KONEX	신저가		N	N	N	N		N	488	63	1	14.82	4991075	13630	926.58	488	488	362	488	362	425	366.18	0.00	0	0	425	425	425	425	425	425	425	52	63	500	250	1	1	10413138	51	-4.60	-1.34	12	0.13	-106.00	-365.00	762	20240327	-35.96	362	20241122	34.81	762	-35.96	20240327	362	34.81	20241122	762	-35.96	20240327	362	34.81	20241122	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
43	20241122	151047	57	100.00	KONEX	신저가		N	N	N	N		N	488	63	1	14.82	4991075	13630	926.58	488	488	362	488	362	425	366.18	0.00	0	0	425	425	425	425	425	425	425	52	63	500	250	1	1	10413138	51	-4.60	-1.34	12	0.13	-106.00	-365.00	762	20240327	-35.96	362	20241122	34.81	762	-35.96	20240327	362	34.81	20241122	762	-35.96	20240327	362	34.81	20241122	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
44	20241122	141049	57	100.00	KONEX	신저가		N	N	N	N		N	488	63	1	14.82	4991075	13630	926.58	488	488	362	488	362	425	366.18	0.00	0	0	425	425	425	425	425	425	425	52	63	500	250	1	1	10413138	51	-4.60	-1.34	12	0.13	-106.00	-365.00	762	20240327	-35.96	362	20241122	34.81	762	-35.96	20240327	362	34.81	20241122	762	-35.96	20240327	362	34.81	20241122	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
45	20241122	131044	57	100.00	KONEX	신저가		N	N	N	N		N	488	63	1	14.82	4771475	13180	895.99	488	488	362	488	362	425	362.02	0.00	0	0	425	425	425	425	425	425	425	52	63	500	250	1	1	10413138	51	-4.60	-1.34	12	0.13	-106.00	-365.00	762	20240327	-35.96	362	20241122	34.81	762	-35.96	20240327	362	34.81	20241122	762	-35.96	20240327	362	34.81	20241122	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
46	20241122	121051	57	100.00	KONEX	신저가		N	N	N	N		N	362	-63	4	-14.82	4770987	13179	895.92	488	488	362	488	362	425	362.01	0.00	0	0	425	425	425	425	425	425	425	52	63	500	250	1	1	10413138	38	-3.42	-0.99	12	0.13	-106.00	-365.00	762	20240327	-52.49	362	20241122	0.00	762	-52.49	20240327	362	0.00	20241122	762	-52.49	20240327	362	0.00	20241122	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
47	20241122	111041	57	100.00	KONEX	신저가		N	N	N	N		N	362	-63	4	-14.82	4770987	13179	895.92	488	488	362	488	362	425	362.01	0.00	0	0	425	425	425	425	425	425	425	52	63	500	250	1	1	10413138	38	-3.42	-0.99	12	0.13	-106.00	-365.00	762	20240327	-52.49	362	20241122	0.00	762	-52.49	20240327	362	0.00	20241122	762	-52.49	20240327	362	0.00	20241122	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
48	20241122	101059	57	100.00	KONEX	신저가		N	N	N	N		N	362	-63	4	-14.82	1105737	3054	207.61	488	488	362	488	362	425	362.06	0.00	0	0	425	425	425	425	425	425	425	52	63	500	250	1	1	10413138	38	-3.42	-0.99	12	0.03	-106.00	-365.00	762	20240327	-52.49	362	20241122	0.00	762	-52.49	20240327	362	0.00	20241122	762	-52.49	20240327	362	0.00	20241122	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
49	20241122	091050	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	913	2	0.14	488	488	425	488	362	425	456.50	0.00	0	0	425	425	425	425	425	425	425	52	63	500	250	1	1	10413138	44	-4.01	-1.16	12	0.00	-106.00	-365.00	762	20240327	-44.23	362	20240521	17.40	762	-44.23	20240327	362	17.40	20240521	762	-44.23	20240327	362	17.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
50	20241121	161041	57	100.00	KONEX			N	N	N	N		N	425	-75	4	-15.00	625175	1471	48.23	425	425	425	575	425	500	425.00	0.00	0	0	622	561	530	469	438	545	453	52	75	500	300	1	1	10413138	44	-4.01	-1.16	12	0.01	-106.00	-365.00	762	20240327	-44.23	362	20240521	17.40	762	-44.23	20240327	362	17.40	20240521	762	-44.23	20240327	362	17.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
51	20241121	151102	57	100.00	KONEX			N	N	N	N		N	425	-75	4	-15.00	625175	1471	48.23	425	425	425	575	425	500	425.00	0.00	0	0	622	561	530	469	438	545	453	52	75	500	300	1	1	10413138	44	-4.01	-1.16	12	0.01	-106.00	-365.00	762	20240327	-44.23	362	20240521	17.40	762	-44.23	20240327	362	17.40	20240521	762	-44.23	20240327	362	17.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
52	20241121	141058	57	100.00	KONEX			N	N	N	N		N	425	-75	4	-15.00	625175	1471	48.23	425	425	425	575	425	500	425.00	0.00	0	0	622	561	530	469	438	545	453	52	75	500	300	1	1	10413138	44	-4.01	-1.16	12	0.01	-106.00	-365.00	762	20240327	-44.23	362	20240521	17.40	762	-44.23	20240327	362	17.40	20240521	762	-44.23	20240327	362	17.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
53	20241121	131051	57	100.00	KONEX			N	N	N	N		N	425	-75	4	-15.00	425000	1000	32.79	425	425	425	575	425	500	425.00	0.00	0	0	622	561	530	469	438	545	453	52	75	500	300	1	1	10413138	44	-4.01	-1.16	12	0.01	-106.00	-365.00	762	20240327	-44.23	362	20240521	17.40	762	-44.23	20240327	362	17.40	20240521	762	-44.23	20240327	362	17.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
54	20241121	121052	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	622	561	530	469	438	545	453	52	75	500	300	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
55	20241121	111057	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	622	561	530	469	438	545	453	52	75	500	300	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
56	20241121	101054	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	622	561	530	469	438	545	453	52	75	500	300	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
57	20241121	091057	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	622	561	530	469	438	545	453	52	75	500	300	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
58	20241120	161047	57	100.00	KONEX			N	N	N	N		N	500	-16	5	-3.10	1523216	3050	498.37	591	591	499	593	439	516	499.42	0.00	0	0	516	516	516	516	516	516	516	52	77	500	300	1	1	10413138	52	-4.72	-1.37	12	0.03	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
59	20241120	151101	57	100.00	KONEX			N	N	N	N		N	500	-16	5	-3.10	1523216	3050	498.37	591	591	499	593	439	516	499.42	0.00	0	0	516	516	516	516	516	516	516	52	77	500	300	1	1	10413138	52	-4.72	-1.37	12	0.03	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
60	20241120	141103	57	100.00	KONEX			N	N	N	N		N	500	-16	5	-3.10	1523216	3050	498.37	591	591	499	593	439	516	499.42	0.00	0	0	516	516	516	516	516	516	516	52	77	500	300	1	1	10413138	52	-4.72	-1.37	12	0.03	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
61	20241120	131105	57	100.00	KONEX			N	N	N	N		N	500	-16	5	-3.10	1523216	3050	498.37	591	591	499	593	439	516	499.42	0.00	0	0	516	516	516	516	516	516	516	52	77	500	300	1	1	10413138	52	-4.72	-1.37	12	0.03	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
62	20241120	121102	57	100.00	KONEX			N	N	N	N		N	591	75	2	14.53	591	1	0.16	591	591	591	593	439	516	591.00	0.00	0	0	516	516	516	516	516	516	516	52	77	500	300	1	1	10413138	62	-5.58	-1.62	12	0.00	-106.00	-365.00	762	20240327	-22.44	362	20240521	63.26	762	-22.44	20240327	362	63.26	20240521	762	-22.44	20240327	362	63.26	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
63	20241120	111106	57	100.00	KONEX			N	N	N	N		N	591	75	2	14.53	591	1	0.16	591	591	591	593	439	516	591.00	0.00	0	0	516	516	516	516	516	516	516	52	77	500	300	1	1	10413138	62	-5.58	-1.62	12	0.00	-106.00	-365.00	762	20240327	-22.44	362	20240521	63.26	762	-22.44	20240327	362	63.26	20240521	762	-22.44	20240327	362	63.26	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
64	20241120	101104	57	100.00	KONEX			N	N	N	N		N	591	75	2	14.53	591	1	0.16	591	591	591	593	439	516	591.00	0.00	0	0	516	516	516	516	516	516	516	52	77	500	300	1	1	10413138	62	-5.58	-1.62	12	0.00	-106.00	-365.00	762	20240327	-22.44	362	20240521	63.26	762	-22.44	20240327	362	63.26	20240521	762	-22.44	20240327	362	63.26	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
65	20241120	091103	57	100.00	KONEX			N	N	N	N		N	591	75	2	14.53	591	1	0.16	591	591	591	593	439	516	591.00	0.00	0	0	516	516	516	516	516	516	516	52	77	500	300	1	1	10413138	62	-5.58	-1.62	12	0.00	-106.00	-365.00	762	20240327	-22.44	362	20240521	63.26	762	-22.44	20240327	362	63.26	20240521	762	-22.44	20240327	362	63.26	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
66	20241119	161003	57	100.00	KONEX			N	N	N	N		N	516	-90	4	-14.85	315792	612	20400.00	516	516	516	696	516	606	516.00	0.00	0	0	606	606	606	606	606	606	606	52	90	500	360	1	1	10413138	54	-4.87	-1.41	12	0.01	-106.00	-365.00	762	20240327	-32.28	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	762	-32.28	20240327	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
67	20241119	151019	57	100.00	KONEX			N	N	N	N		N	516	-90	4	-14.85	315276	611	20366.67	516	516	516	696	516	606	516.00	0.00	0	0	606	606	606	606	606	606	606	52	90	500	360	1	1	10413138	54	-4.87	-1.41	12	0.01	-106.00	-365.00	762	20240327	-32.28	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	762	-32.28	20240327	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
68	20241119	141018	57	100.00	KONEX			N	N	N	N		N	516	-90	4	-14.85	315276	611	20366.67	516	516	516	696	516	606	516.00	0.00	0	0	606	606	606	606	606	606	606	52	90	500	360	1	1	10413138	54	-4.87	-1.41	12	0.01	-106.00	-365.00	762	20240327	-32.28	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	762	-32.28	20240327	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
69	20241119	131022	57	100.00	KONEX			N	N	N	N		N	516	-90	4	-14.85	315276	611	20366.67	516	516	516	696	516	606	516.00	0.00	0	0	606	606	606	606	606	606	606	52	90	500	360	1	1	10413138	54	-4.87	-1.41	12	0.01	-106.00	-365.00	762	20240327	-32.28	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	762	-32.28	20240327	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
70	20241119	121009	57	100.00	KONEX			N	N	N	N		N	516	-90	4	-14.85	5676	11	366.67	516	516	516	696	516	606	516.00	0.00	0	0	606	606	606	606	606	606	606	52	90	500	360	1	1	10413138	54	-4.87	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.28	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	762	-32.28	20240327	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
71	20241119	111021	57	100.00	KONEX			N	N	N	N		N	516	-90	4	-14.85	1032	2	66.67	516	516	516	696	516	606	516.00	0.00	0	0	606	606	606	606	606	606	606	52	90	500	360	1	1	10413138	54	-4.87	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.28	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	762	-32.28	20240327	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
72	20241119	101045	57	100.00	KONEX			N	N	N	N		N	516	-90	4	-14.85	516	1	33.33	516	516	516	696	516	606	516.00	0.00	0	0	606	606	606	606	606	606	606	52	90	500	360	1	1	10413138	54	-4.87	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.28	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	762	-32.28	20240327	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
73	20241119	091041	57	100.00	KONEX			N	N	N	N		N	606	0	3	0.00	0	0	0.00	0	0	0	696	516	606	0.00	0.00	0	0	606	606	606	606	606	606	606	52	90	500	360	1	1	10413138	63	-5.72	-1.66	12	0.00	-106.00	-365.00	762	20240327	-20.47	362	20240521	67.40	762	-20.47	20240327	362	67.40	20240521	762	-20.47	20240327	362	67.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
74	20241118	161007	57	100.00	KONEX			N	N	N	N		N	606	78	2	14.77	1818	3	300.00	606	606	606	607	449	528	606.00	0.00	0	0	528	528	528	528	528	528	528	52	79	500	310	1	1	10413138	63	-5.72	-1.66	12	0.00	-106.00	-365.00	762	20240327	-20.47	362	20240521	67.40	762	-20.47	20240327	362	67.40	20240521	762	-20.47	20240327	362	67.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
75	20241118	151020	57	100.00	KONEX			N	N	N	N		N	606	78	2	14.77	1818	3	300.00	606	606	606	607	449	528	606.00	0.00	0	0	528	528	528	528	528	528	528	52	79	500	310	1	1	10413138	63	-5.72	-1.66	12	0.00	-106.00	-365.00	762	20240327	-20.47	362	20240521	67.40	762	-20.47	20240327	362	67.40	20240521	762	-20.47	20240327	362	67.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
76	20241118	141022	57	100.00	KONEX			N	N	N	N		N	606	78	2	14.77	1818	3	300.00	606	606	606	607	449	528	606.00	0.00	0	0	528	528	528	528	528	528	528	52	79	500	310	1	1	10413138	63	-5.72	-1.66	12	0.00	-106.00	-365.00	762	20240327	-20.47	362	20240521	67.40	762	-20.47	20240327	362	67.40	20240521	762	-20.47	20240327	362	67.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
77	20241118	131015	57	100.00	KONEX			N	N	N	N		N	606	78	2	14.77	1818	3	300.00	606	606	606	607	449	528	606.00	0.00	0	0	528	528	528	528	528	528	528	52	79	500	310	1	1	10413138	63	-5.72	-1.66	12	0.00	-106.00	-365.00	762	20240327	-20.47	362	20240521	67.40	762	-20.47	20240327	362	67.40	20240521	762	-20.47	20240327	362	67.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
78	20241118	121019	57	100.00	KONEX			N	N	N	N		N	606	78	2	14.77	1818	3	300.00	606	606	606	607	449	528	606.00	0.00	0	0	528	528	528	528	528	528	528	52	79	500	310	1	1	10413138	63	-5.72	-1.66	12	0.00	-106.00	-365.00	762	20240327	-20.47	362	20240521	67.40	762	-20.47	20240327	362	67.40	20240521	762	-20.47	20240327	362	67.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
79	20241118	111020	57	100.00	KONEX			N	N	N	N		N	606	78	2	14.77	1818	3	300.00	606	606	606	607	449	528	606.00	0.00	0	0	528	528	528	528	528	528	528	52	79	500	310	1	1	10413138	63	-5.72	-1.66	12	0.00	-106.00	-365.00	762	20240327	-20.47	362	20240521	67.40	762	-20.47	20240327	362	67.40	20240521	762	-20.47	20240327	362	67.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
80	20241118	101008	57	100.00	KONEX			N	N	N	N		N	606	78	2	14.77	1818	3	300.00	606	606	606	607	449	528	606.00	0.00	0	0	528	528	528	528	528	528	528	52	79	500	310	1	1	10413138	63	-5.72	-1.66	12	0.00	-106.00	-365.00	762	20240327	-20.47	362	20240521	67.40	762	-20.47	20240327	362	67.40	20240521	762	-20.47	20240327	362	67.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
81	20241118	091006	57	100.00	KONEX			N	N	N	N		N	606	78	2	14.77	1818	3	300.00	606	606	606	607	449	528	606.00	0.00	0	0	528	528	528	528	528	528	528	52	79	500	310	1	1	10413138	63	-5.72	-1.66	12	0.00	-106.00	-365.00	762	20240327	-20.47	362	20240521	67.40	762	-20.47	20240327	362	67.40	20240521	762	-20.47	20240327	362	67.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
82	20241115	161043	57	100.00	KONEX			N	N	N	N		N	528	67	2	14.53	528	1	100.00	528	528	528	530	392	461	528.00	0.00	0	0	461	461	461	461	461	461	461	52	69	500	270	1	1	10413138	55	-4.98	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.71	362	20240521	45.86	762	-30.71	20240327	362	45.86	20240521	762	-30.71	20240327	362	45.86	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
83	20241115	151117	57	100.00	KONEX			N	N	N	N		N	528	67	2	14.53	528	1	100.00	528	528	528	530	392	461	528.00	0.00	0	0	461	461	461	461	461	461	461	52	69	500	270	1	1	10413138	55	-4.98	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.71	362	20240521	45.86	762	-30.71	20240327	362	45.86	20240521	762	-30.71	20240327	362	45.86	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
84	20241115	141104	57	100.00	KONEX			N	N	N	N		N	528	67	2	14.53	528	1	100.00	528	528	528	530	392	461	528.00	0.00	0	0	461	461	461	461	461	461	461	52	69	500	270	1	1	10413138	55	-4.98	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.71	362	20240521	45.86	762	-30.71	20240327	362	45.86	20240521	762	-30.71	20240327	362	45.86	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
85	20241115	131104	57	100.00	KONEX			N	N	N	N		N	528	67	2	14.53	528	1	100.00	528	528	528	530	392	461	528.00	0.00	0	0	461	461	461	461	461	461	461	52	69	500	270	1	1	10413138	55	-4.98	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.71	362	20240521	45.86	762	-30.71	20240327	362	45.86	20240521	762	-30.71	20240327	362	45.86	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
86	20241115	121104	57	100.00	KONEX			N	N	N	N		N	528	67	2	14.53	528	1	100.00	528	528	528	530	392	461	528.00	0.00	0	0	461	461	461	461	461	461	461	52	69	500	270	1	1	10413138	55	-4.98	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.71	362	20240521	45.86	762	-30.71	20240327	362	45.86	20240521	762	-30.71	20240327	362	45.86	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
87	20241115	111039	57	100.00	KONEX			N	N	N	N		N	528	67	2	14.53	528	1	100.00	528	528	528	530	392	461	528.00	0.00	0	0	461	461	461	461	461	461	461	52	69	500	270	1	1	10413138	55	-4.98	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.71	362	20240521	45.86	762	-30.71	20240327	362	45.86	20240521	762	-30.71	20240327	362	45.86	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
88	20241115	101038	57	100.00	KONEX			N	N	N	N		N	528	67	2	14.53	528	1	100.00	528	528	528	530	392	461	528.00	0.00	0	0	461	461	461	461	461	461	461	52	69	500	270	1	1	10413138	55	-4.98	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.71	362	20240521	45.86	762	-30.71	20240327	362	45.86	20240521	762	-30.71	20240327	362	45.86	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
89	20241115	090941	57	100.00	KONEX			N	N	N	N		N	528	67	2	14.53	528	1	100.00	528	528	528	530	392	461	528.00	0.00	0	0	461	461	461	461	461	461	461	52	69	500	270	1	1	10413138	55	-4.98	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.71	362	20240521	45.86	762	-30.71	20240327	362	45.86	20240521	762	-30.71	20240327	362	45.86	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
90	20241114	161031	57	100.00	KONEX			N	N	N	N		N	461	0	3	0.00	461	1	50.00	461	461	461	530	392	461	461.00	0.00	0	0	461	461	461	461	461	461	461	52	69	500	270	1	1	10413138	48	-4.35	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
91	20241114	151039	57	100.00	KONEX			N	N	N	N		N	461	0	3	0.00	461	1	50.00	461	461	461	530	392	461	461.00	0.00	0	0	461	461	461	461	461	461	461	52	69	500	270	1	1	10413138	48	-4.35	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
92	20241114	141030	57	100.00	KONEX			N	N	N	N		N	461	0	3	0.00	461	1	50.00	461	461	461	530	392	461	461.00	0.00	0	0	461	461	461	461	461	461	461	52	69	500	270	1	1	10413138	48	-4.35	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
93	20241114	131032	57	100.00	KONEX			N	N	N	N		N	461	0	3	0.00	461	1	50.00	461	461	461	530	392	461	461.00	0.00	0	0	461	461	461	461	461	461	461	52	69	500	270	1	1	10413138	48	-4.35	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
94	20241114	121029	57	100.00	KONEX			N	N	N	N		N	461	0	3	0.00	461	1	50.00	461	461	461	530	392	461	461.00	0.00	0	0	461	461	461	461	461	461	461	52	69	500	270	1	1	10413138	48	-4.35	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
95	20241114	111028	57	100.00	KONEX			N	N	N	N		N	461	0	3	0.00	461	1	50.00	461	461	461	530	392	461	461.00	0.00	0	0	461	461	461	461	461	461	461	52	69	500	270	1	1	10413138	48	-4.35	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
96	20241114	101048	57	100.00	KONEX			N	N	N	N		N	461	0	3	0.00	461	1	50.00	461	461	461	530	392	461	461.00	0.00	0	0	461	461	461	461	461	461	461	52	69	500	270	1	1	10413138	48	-4.35	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
97	20241114	091024	57	100.00	KONEX			N	N	N	N		N	461	0	3	0.00	0	0	0.00	0	0	0	530	392	461	0.00	0.00	0	0	461	461	461	461	461	461	461	52	69	500	270	1	1	10413138	48	-4.35	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
98	20241113	160659	57	100.00	KONEX			N	N	N	N		N	461	-81	4	-14.94	922	2	200.00	461	461	461	623	461	542	461.00	0.00	0	0	542	542	542	542	542	542	542	52	81	500	320	1	1	10413138	48	-4.35	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
99	20241113	150731	57	100.00	KONEX			N	N	N	N		N	461	-81	4	-14.94	922	2	200.00	461	461	461	623	461	542	461.00	0.00	0	0	542	542	542	542	542	542	542	52	81	500	320	1	1	10413138	48	-4.35	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
100	20241113	140728	57	100.00	KONEX			N	N	N	N		N	461	-81	4	-14.94	461	1	100.00	461	461	461	623	461	542	461.00	0.00	0	0	542	542	542	542	542	542	542	52	81	500	320	1	1	10413138	48	-4.35	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
101	20241113	130730	57	100.00	KONEX			N	N	N	N		N	461	-81	4	-14.94	461	1	100.00	461	461	461	623	461	542	461.00	0.00	0	0	542	542	542	542	542	542	542	52	81	500	320	1	1	10413138	48	-4.35	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
102	20241113	120720	57	100.00	KONEX			N	N	N	N		N	461	-81	4	-14.94	461	1	100.00	461	461	461	623	461	542	461.00	0.00	0	0	542	542	542	542	542	542	542	52	81	500	320	1	1	10413138	48	-4.35	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
103	20241113	110719	57	100.00	KONEX			N	N	N	N		N	461	-81	4	-14.94	461	1	100.00	461	461	461	623	461	542	461.00	0.00	0	0	542	542	542	542	542	542	542	52	81	500	320	1	1	10413138	48	-4.35	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
104	20241113	100720	57	100.00	KONEX			N	N	N	N		N	461	-81	4	-14.94	461	1	100.00	461	461	461	623	461	542	461.00	0.00	0	0	542	542	542	542	542	542	542	52	81	500	320	1	1	10413138	48	-4.35	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
105	20241113	090709	57	100.00	KONEX			N	N	N	N		N	461	-81	4	-14.94	461	1	100.00	461	461	461	623	461	542	461.00	0.00	0	0	542	542	542	542	542	542	542	52	81	500	320	1	1	10413138	48	-4.35	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
106	20241112	160954	57	100.00	KONEX			N	N	N	N		N	542	69	2	14.59	542	1	33.33	542	542	542	543	403	473	542.00	0.00	0	0	473	473	473	473	473	473	473	52	70	500	280	1	1	10413138	56	-5.11	-1.48	12	0.00	-106.00	-365.00	762	20240327	-28.87	362	20240521	49.72	762	-28.87	20240327	362	49.72	20240521	762	-28.87	20240327	362	49.72	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
107	20241112	151003	57	100.00	KONEX			N	N	N	N		N	542	69	2	14.59	542	1	33.33	542	542	542	543	403	473	542.00	0.00	0	0	473	473	473	473	473	473	473	52	70	500	280	1	1	10413138	56	-5.11	-1.48	12	0.00	-106.00	-365.00	762	20240327	-28.87	362	20240521	49.72	762	-28.87	20240327	362	49.72	20240521	762	-28.87	20240327	362	49.72	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
108	20241112	141007	57	100.00	KONEX			N	N	N	N		N	542	69	2	14.59	542	1	33.33	542	542	542	543	403	473	542.00	0.00	0	0	473	473	473	473	473	473	473	52	70	500	280	1	1	10413138	56	-5.11	-1.48	12	0.00	-106.00	-365.00	762	20240327	-28.87	362	20240521	49.72	762	-28.87	20240327	362	49.72	20240521	762	-28.87	20240327	362	49.72	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
109	20241112	131011	57	100.00	KONEX			N	N	N	N		N	542	69	2	14.59	542	1	33.33	542	542	542	543	403	473	542.00	0.00	0	0	473	473	473	473	473	473	473	52	70	500	280	1	1	10413138	56	-5.11	-1.48	12	0.00	-106.00	-365.00	762	20240327	-28.87	362	20240521	49.72	762	-28.87	20240327	362	49.72	20240521	762	-28.87	20240327	362	49.72	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
110	20241112	121004	57	100.00	KONEX			N	N	N	N		N	542	69	2	14.59	542	1	33.33	542	542	542	543	403	473	542.00	0.00	0	0	473	473	473	473	473	473	473	52	70	500	280	1	1	10413138	56	-5.11	-1.48	12	0.00	-106.00	-365.00	762	20240327	-28.87	362	20240521	49.72	762	-28.87	20240327	362	49.72	20240521	762	-28.87	20240327	362	49.72	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
111	20241112	110959	57	100.00	KONEX			N	N	N	N		N	542	69	2	14.59	542	1	33.33	542	542	542	543	403	473	542.00	0.00	0	0	473	473	473	473	473	473	473	52	70	500	280	1	1	10413138	56	-5.11	-1.48	12	0.00	-106.00	-365.00	762	20240327	-28.87	362	20240521	49.72	762	-28.87	20240327	362	49.72	20240521	762	-28.87	20240327	362	49.72	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
112	20241112	100959	57	100.00	KONEX			N	N	N	N		N	542	69	2	14.59	542	1	33.33	542	542	542	543	403	473	542.00	0.00	0	0	473	473	473	473	473	473	473	52	70	500	280	1	1	10413138	56	-5.11	-1.48	12	0.00	-106.00	-365.00	762	20240327	-28.87	362	20240521	49.72	762	-28.87	20240327	362	49.72	20240521	762	-28.87	20240327	362	49.72	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
113	20241112	090958	57	100.00	KONEX			N	N	N	N		N	542	69	2	14.59	542	1	33.33	542	542	542	543	403	473	542.00	0.00	0	0	473	473	473	473	473	473	473	52	70	500	280	1	1	10413138	56	-5.11	-1.48	12	0.00	-106.00	-365.00	762	20240327	-28.87	362	20240521	49.72	762	-28.87	20240327	362	49.72	20240521	762	-28.87	20240327	362	49.72	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
114	20241111	160951	57	100.00	KONEX			N	N	N	N		N	473	-83	4	-14.93	1419	3	300.00	473	473	473	639	473	556	473.00	0.00	0	0	556	556	556	556	556	556	556	52	83	500	330	1	1	10413138	49	-4.46	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.93	362	20240521	30.66	762	-37.93	20240327	362	30.66	20240521	762	-37.93	20240327	362	30.66	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
115	20241111	151019	57	100.00	KONEX			N	N	N	N		N	473	-83	4	-14.93	1419	3	300.00	473	473	473	639	473	556	473.00	0.00	0	0	556	556	556	556	556	556	556	52	83	500	330	1	1	10413138	49	-4.46	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.93	362	20240521	30.66	762	-37.93	20240327	362	30.66	20240521	762	-37.93	20240327	362	30.66	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
116	20241111	141006	57	100.00	KONEX			N	N	N	N		N	473	-83	4	-14.93	946	2	200.00	473	473	473	639	473	556	473.00	0.00	0	0	556	556	556	556	556	556	556	52	83	500	330	1	1	10413138	49	-4.46	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.93	362	20240521	30.66	762	-37.93	20240327	362	30.66	20240521	762	-37.93	20240327	362	30.66	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
117	20241111	131003	57	100.00	KONEX			N	N	N	N		N	473	-83	4	-14.93	946	2	200.00	473	473	473	639	473	556	473.00	0.00	0	0	556	556	556	556	556	556	556	52	83	500	330	1	1	10413138	49	-4.46	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.93	362	20240521	30.66	762	-37.93	20240327	362	30.66	20240521	762	-37.93	20240327	362	30.66	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
118	20241111	120958	57	100.00	KONEX			N	N	N	N		N	473	-83	4	-14.93	946	2	200.00	473	473	473	639	473	556	473.00	0.00	0	0	556	556	556	556	556	556	556	52	83	500	330	1	1	10413138	49	-4.46	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.93	362	20240521	30.66	762	-37.93	20240327	362	30.66	20240521	762	-37.93	20240327	362	30.66	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
119	20241111	110957	57	100.00	KONEX			N	N	N	N		N	473	-83	4	-14.93	946	2	200.00	473	473	473	639	473	556	473.00	0.00	0	0	556	556	556	556	556	556	556	52	83	500	330	1	1	10413138	49	-4.46	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.93	362	20240521	30.66	762	-37.93	20240327	362	30.66	20240521	762	-37.93	20240327	362	30.66	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
120	20241111	100952	57	100.00	KONEX			N	N	N	N		N	473	-83	4	-14.93	946	2	200.00	473	473	473	639	473	556	473.00	0.00	0	0	556	556	556	556	556	556	556	52	83	500	330	1	1	10413138	49	-4.46	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.93	362	20240521	30.66	762	-37.93	20240327	362	30.66	20240521	762	-37.93	20240327	362	30.66	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
121	20241111	090948	57	100.00	KONEX			N	N	N	N		N	473	-83	4	-14.93	946	2	200.00	473	473	473	639	473	556	473.00	0.00	0	0	556	556	556	556	556	556	556	52	83	500	330	1	1	10413138	49	-4.46	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.93	362	20240521	30.66	762	-37.93	20240327	362	30.66	20240521	762	-37.93	20240327	362	30.66	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
122	20241108	160944	57	100.00	KONEX			N	N	N	N		N	556	72	1	14.88	556	1	3.03	556	556	556	556	412	484	556.00	0.00	0	0	484	484	484	484	484	484	484	52	72	500	290	1	1	10413138	58	-5.25	-1.52	12	0.00	-106.00	-365.00	762	20240327	-27.03	362	20240521	53.59	762	-27.03	20240327	362	53.59	20240521	762	-27.03	20240327	362	53.59	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
123	20241108	150952	57	100.00	KONEX			N	N	N	N		N	556	72	1	14.88	556	1	3.03	556	556	556	556	412	484	556.00	0.00	0	0	484	484	484	484	484	484	484	52	72	500	290	1	1	10413138	58	-5.25	-1.52	12	0.00	-106.00	-365.00	762	20240327	-27.03	362	20240521	53.59	762	-27.03	20240327	362	53.59	20240521	762	-27.03	20240327	362	53.59	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
124	20241108	140950	57	100.00	KONEX			N	N	N	N		N	556	72	1	14.88	556	1	3.03	556	556	556	556	412	484	556.00	0.00	0	0	484	484	484	484	484	484	484	52	72	500	290	1	1	10413138	58	-5.25	-1.52	12	0.00	-106.00	-365.00	762	20240327	-27.03	362	20240521	53.59	762	-27.03	20240327	362	53.59	20240521	762	-27.03	20240327	362	53.59	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
125	20241108	130952	57	100.00	KONEX			N	N	N	N		N	556	72	1	14.88	556	1	3.03	556	556	556	556	412	484	556.00	0.00	0	0	484	484	484	484	484	484	484	52	72	500	290	1	1	10413138	58	-5.25	-1.52	12	0.00	-106.00	-365.00	762	20240327	-27.03	362	20240521	53.59	762	-27.03	20240327	362	53.59	20240521	762	-27.03	20240327	362	53.59	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
126	20241108	120951	57	100.00	KONEX			N	N	N	N		N	556	72	1	14.88	556	1	3.03	556	556	556	556	412	484	556.00	0.00	0	0	484	484	484	484	484	484	484	52	72	500	290	1	1	10413138	58	-5.25	-1.52	12	0.00	-106.00	-365.00	762	20240327	-27.03	362	20240521	53.59	762	-27.03	20240327	362	53.59	20240521	762	-27.03	20240327	362	53.59	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
127	20241108	110950	57	100.00	KONEX			N	N	N	N		N	556	72	1	14.88	556	1	3.03	556	556	556	556	412	484	556.00	0.00	0	0	484	484	484	484	484	484	484	52	72	500	290	1	1	10413138	58	-5.25	-1.52	12	0.00	-106.00	-365.00	762	20240327	-27.03	362	20240521	53.59	762	-27.03	20240327	362	53.59	20240521	762	-27.03	20240327	362	53.59	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
128	20241108	100959	57	100.00	KONEX			N	N	N	N		N	556	72	1	14.88	556	1	3.03	556	556	556	556	412	484	556.00	0.00	0	0	484	484	484	484	484	484	484	52	72	500	290	1	1	10413138	58	-5.25	-1.52	12	0.00	-106.00	-365.00	762	20240327	-27.03	362	20240521	53.59	762	-27.03	20240327	362	53.59	20240521	762	-27.03	20240327	362	53.59	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
129	20241108	090945	57	100.00	KONEX			N	N	N	N		N	556	72	1	14.88	556	1	3.03	556	556	556	556	412	484	556.00	0.00	0	0	484	484	484	484	484	484	484	52	72	500	290	1	1	10413138	58	-5.25	-1.52	12	0.00	-106.00	-365.00	762	20240327	-27.03	362	20240521	53.59	762	-27.03	20240327	362	53.59	20240521	762	-27.03	20240327	362	53.59	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
130	20241107	160943	57	100.00	KONEX			N	N	N	N		N	484	-6	5	-1.22	15972	33	1.94	484	484	484	563	417	490	484.00	0.00	0	0	595	542	516	463	437	529	450	52	73	500	290	1	1	10413138	50	-4.57	-1.33	12	0.00	-106.00	-365.00	762	20240327	-36.48	362	20240521	33.70	762	-36.48	20240327	362	33.70	20240521	762	-36.48	20240327	362	33.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
131	20241107	150949	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	595	542	516	463	437	529	450	52	73	500	290	1	1	10413138	51	-4.62	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.70	362	20240521	35.36	762	-35.70	20240327	362	35.36	20240521	762	-35.70	20240327	362	35.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
132	20241107	140952	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	595	542	516	463	437	529	450	52	73	500	290	1	1	10413138	51	-4.62	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.70	362	20240521	35.36	762	-35.70	20240327	362	35.36	20240521	762	-35.70	20240327	362	35.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
133	20241107	130952	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	595	542	516	463	437	529	450	52	73	500	290	1	1	10413138	51	-4.62	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.70	362	20240521	35.36	762	-35.70	20240327	362	35.36	20240521	762	-35.70	20240327	362	35.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
134	20241107	120948	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	595	542	516	463	437	529	450	52	73	500	290	1	1	10413138	51	-4.62	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.70	362	20240521	35.36	762	-35.70	20240327	362	35.36	20240521	762	-35.70	20240327	362	35.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
135	20241107	110944	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	595	542	516	463	437	529	450	52	73	500	290	1	1	10413138	51	-4.62	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.70	362	20240521	35.36	762	-35.70	20240327	362	35.36	20240521	762	-35.70	20240327	362	35.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
136	20241107	100945	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	595	542	516	463	437	529	450	52	73	500	290	1	1	10413138	51	-4.62	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.70	362	20240521	35.36	762	-35.70	20240327	362	35.36	20240521	762	-35.70	20240327	362	35.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
137	20241107	090946	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	595	542	516	463	437	529	450	52	73	500	290	1	1	10413138	51	-4.62	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.70	362	20240521	35.36	762	-35.70	20240327	362	35.36	20240521	762	-35.70	20240327	362	35.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
138	20241106	160954	57	100.00	KONEX			N	N	N	N		N	490	-9	5	-1.80	843199	1701	81.94	569	569	490	573	425	499	495.71	0.00	0	0	549	523	474	448	399	499	424	52	74	500	290	1	1	10413138	51	-4.62	-1.34	12	0.02	-106.00	-365.00	762	20240327	-35.70	362	20240521	35.36	762	-35.70	20240327	362	35.36	20240521	762	-35.70	20240327	362	35.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
139	20241106	151023	57	100.00	KONEX			N	N	N	N		N	490	-9	5	-1.80	843199	1701	81.94	569	569	490	573	425	499	495.71	0.00	0	0	549	523	474	448	399	499	424	52	74	500	290	1	1	10413138	51	-4.62	-1.34	12	0.02	-106.00	-365.00	762	20240327	-35.70	362	20240521	35.36	762	-35.70	20240327	362	35.36	20240521	762	-35.70	20240327	362	35.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
140	20241106	141013	57	100.00	KONEX			N	N	N	N		N	490	-9	5	-1.80	843199	1701	81.94	569	569	490	573	425	499	495.71	0.00	0	0	549	523	474	448	399	499	424	52	74	500	290	1	1	10413138	51	-4.62	-1.34	12	0.02	-106.00	-365.00	762	20240327	-35.70	362	20240521	35.36	762	-35.70	20240327	362	35.36	20240521	762	-35.70	20240327	362	35.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
141	20241106	131023	57	100.00	KONEX			N	N	N	N		N	490	-9	5	-1.80	843199	1701	81.94	569	569	490	573	425	499	495.71	0.00	0	0	549	523	474	448	399	499	424	52	74	500	290	1	1	10413138	51	-4.62	-1.34	12	0.02	-106.00	-365.00	762	20240327	-35.70	362	20240521	35.36	762	-35.70	20240327	362	35.36	20240521	762	-35.70	20240327	362	35.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
142	20241106	120951	57	100.00	KONEX			N	N	N	N		N	490	-9	5	-1.80	843199	1701	81.94	569	569	490	573	425	499	495.71	0.00	0	0	549	523	474	448	399	499	424	52	74	500	290	1	1	10413138	51	-4.62	-1.34	12	0.02	-106.00	-365.00	762	20240327	-35.70	362	20240521	35.36	762	-35.70	20240327	362	35.36	20240521	762	-35.70	20240327	362	35.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
143	20241106	110955	57	100.00	KONEX			N	N	N	N		N	490	-9	5	-1.80	843199	1701	81.94	569	569	490	573	425	499	495.71	0.00	0	0	549	523	474	448	399	499	424	52	74	500	290	1	1	10413138	51	-4.62	-1.34	12	0.02	-106.00	-365.00	762	20240327	-35.70	362	20240521	35.36	762	-35.70	20240327	362	35.36	20240521	762	-35.70	20240327	362	35.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
144	20241106	101002	57	100.00	KONEX			N	N	N	N		N	490	-9	5	-1.80	843199	1701	81.94	569	569	490	573	425	499	495.71	0.00	0	0	549	523	474	448	399	499	424	52	74	500	290	1	1	10413138	51	-4.62	-1.34	12	0.02	-106.00	-365.00	762	20240327	-35.70	362	20240521	35.36	762	-35.70	20240327	362	35.36	20240521	762	-35.70	20240327	362	35.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
145	20241106	090956	57	100.00	KONEX			N	N	N	N		N	569	70	2	14.03	569	1	0.05	569	569	569	573	425	499	569.00	0.00	0	0	549	523	474	448	399	499	424	52	74	500	290	1	1	10413138	59	-5.37	-1.56	12	0.00	-106.00	-365.00	762	20240327	-25.33	362	20240521	57.18	762	-25.33	20240327	362	57.18	20240521	762	-25.33	20240327	362	57.18	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
146	20241105	160927	57	100.00	KONEX			N	N	N	N		N	499	-1	5	-0.20	887925	2076	204.94	500	500	425	575	425	500	427.71	0.00	0	0	577	538	507	468	437	523	453	52	75	500	300	1	1	10413138	52	-4.71	-1.37	12	0.02	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
147	20241105	150947	57	100.00	KONEX			N	N	N	N		N	499	-1	5	-0.20	887925	2076	204.94	500	500	425	575	425	500	427.71	0.00	0	0	577	538	507	468	437	523	453	52	75	500	300	1	1	10413138	52	-4.71	-1.37	12	0.02	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
148	20241105	140941	57	100.00	KONEX			N	N	N	N		N	499	-1	5	-0.20	887925	2076	204.94	500	500	425	575	425	500	427.71	0.00	0	0	577	538	507	468	437	523	453	52	75	500	300	1	1	10413138	52	-4.71	-1.37	12	0.02	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
149	20241105	130949	57	100.00	KONEX			N	N	N	N		N	499	-1	5	-0.20	887925	2076	204.94	500	500	425	575	425	500	427.71	0.00	0	0	577	538	507	468	437	523	453	52	75	500	300	1	1	10413138	52	-4.71	-1.37	12	0.02	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
150	20241105	120939	57	100.00	KONEX			N	N	N	N		N	499	-1	5	-0.20	887925	2076	204.94	500	500	425	575	425	500	427.71	0.00	0	0	577	538	507	468	437	523	453	52	75	500	300	1	1	10413138	52	-4.71	-1.37	12	0.02	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
151	20241105	110926	57	100.00	KONEX			N	N	N	N		N	499	-1	5	-0.20	887925	2076	204.94	500	500	425	575	425	500	427.71	0.00	0	0	577	538	507	468	437	523	453	52	75	500	300	1	1	10413138	52	-4.71	-1.37	12	0.02	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
152	20241105	100934	57	100.00	KONEX			N	N	N	N		N	499	-1	5	-0.20	850999	2002	197.63	500	500	425	575	425	500	425.07	0.00	0	0	577	538	507	468	437	523	453	52	75	500	300	1	1	10413138	52	-4.71	-1.37	12	0.02	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
153	20241105	090931	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	577	538	507	468	437	523	453	52	75	500	300	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
154	20241104	160926	57	100.00	KONEX			N	N	N	N		N	500	24	2	5.04	482282	1013	0.00	546	546	476	547	405	476	476.09	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	52	-4.72	-1.37	12	0.01	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
155	20241104	150945	57	100.00	KONEX			N	N	N	N		N	500	24	2	5.04	482282	1013	0.00	546	546	476	547	405	476	476.09	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	52	-4.72	-1.37	12	0.01	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
156	20241104	140928	57	100.00	KONEX			N	N	N	N		N	500	24	2	5.04	482282	1013	0.00	546	546	476	547	405	476	476.09	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	52	-4.72	-1.37	12	0.01	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
157	20241104	130900	57	100.00	KONEX			N	N	N	N		N	500	24	2	5.04	482282	1013	0.00	546	546	476	547	405	476	476.09	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	52	-4.72	-1.37	12	0.01	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
158	20241104	120914	57	100.00	KONEX			N	N	N	N		N	500	24	2	5.04	482282	1013	0.00	546	546	476	547	405	476	476.09	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	52	-4.72	-1.37	12	0.01	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
159	20241104	110908	57	100.00	KONEX			N	N	N	N		N	500	24	2	5.04	482282	1013	0.00	546	546	476	547	405	476	476.09	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	52	-4.72	-1.37	12	0.01	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
160	20241104	100857	57	100.00	KONEX			N	N	N	N		N	500	24	2	5.04	482282	1013	0.00	546	546	476	547	405	476	476.09	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	52	-4.72	-1.37	12	0.01	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
161	20241104	090910	57	100.00	KONEX			N	N	N	N		N	476	0	3	0.00	0	0	0.00	0	0	0	547	405	476	0.00	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	50	-4.49	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
162	20241101	160839	57	100.00	KONEX			N	N	N	N		N	476	-84	4	-15.00	0	0	0.00	0	0	0	644	476	560	0.00	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	50	-4.49	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
163	20241101	150858	57	100.00	KONEX			N	N	N	N		N	560	0	3	0.00	0	0	0.00	0	0	0	644	476	560	0.00	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
164	20241101	140825	57	100.00	KONEX			N	N	N	N		N	560	0	3	0.00	0	0	0.00	0	0	0	644	476	560	0.00	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
165	20241101	131022	57	100.00	KONEX			N	N	N	N		N	560	0	3	0.00	0	0	0.00	0	0	0	644	476	560	0.00	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
166	20241101	121022	57	100.00	KONEX			N	N	N	N		N	560	0	3	0.00	0	0	0.00	0	0	0	644	476	560	0.00	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
167	20241101	111018	57	100.00	KONEX			N	N	N	N		N	560	0	3	0.00	0	0	0.00	0	0	0	644	476	560	0.00	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
168	20241101	101019	57	100.00	KONEX			N	N	N	N		N	560	0	3	0.00	0	0	0.00	0	0	0	644	476	560	0.00	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
169	20241101	091017	57	100.00	KONEX			N	N	N	N		N	560	0	3	0.00	0	0	0.00	0	0	0	644	476	560	0.00	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N