KissMeData/266350/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	161149	57	100.00	KONEX			N	N	N	N		N	735	86	2	13.25	501953	907	45350.00	743	743	552	746	552	649	553.42	0.00	0	0	649	649	649	649	649	649	649	39	97	500	380	1	1	7895050	58	18.38	45.94	12	0.01	40.00	16.00	2700	20240628	-72.78	504	20241126	45.83	2700	-72.78	20240628	504	45.83	20241126	2700	-72.78	20240628	504	45.83	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
3	20241129	151204	57	100.00	KONEX			N	N	N	N		N	735	86	2	13.25	501953	907	45350.00	743	743	552	746	552	649	553.42	0.00	0	0	649	649	649	649	649	649	649	39	97	500	380	1	1	7895050	58	18.38	45.94	12	0.01	40.00	16.00	2700	20240628	-72.78	504	20241126	45.83	2700	-72.78	20240628	504	45.83	20241126	2700	-72.78	20240628	504	45.83	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
4	20241129	141206	57	100.00	KONEX			N	N	N	N		N	735	86	2	13.25	501953	907	45350.00	743	743	552	746	552	649	553.42	0.00	0	0	649	649	649	649	649	649	649	39	97	500	380	1	1	7895050	58	18.38	45.94	12	0.01	40.00	16.00	2700	20240628	-72.78	504	20241126	45.83	2700	-72.78	20240628	504	45.83	20241126	2700	-72.78	20240628	504	45.83	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
5	20241129	131201	57	100.00	KONEX			N	N	N	N		N	552	-97	4	-14.95	59255	107	5350.00	743	743	552	746	552	649	553.79	0.00	0	0	649	649	649	649	649	649	649	39	97	500	380	1	1	7895050	44	13.80	34.50	12	0.00	40.00	16.00	2700	20240628	-79.56	504	20241126	9.52	2700	-79.56	20240628	504	9.52	20241126	2700	-79.56	20240628	504	9.52	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
6	20241129	121204	57	100.00	KONEX			N	N	N	N		N	552	-97	4	-14.95	59255	107	5350.00	743	743	552	746	552	649	553.79	0.00	0	0	649	649	649	649	649	649	649	39	97	500	380	1	1	7895050	44	13.80	34.50	12	0.00	40.00	16.00	2700	20240628	-79.56	504	20241126	9.52	2700	-79.56	20240628	504	9.52	20241126	2700	-79.56	20240628	504	9.52	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
7	20241129	111206	57	100.00	KONEX			N	N	N	N		N	552	-97	4	-14.95	59255	107	5350.00	743	743	552	746	552	649	553.79	0.00	0	0	649	649	649	649	649	649	649	39	97	500	380	1	1	7895050	44	13.80	34.50	12	0.00	40.00	16.00	2700	20240628	-79.56	504	20241126	9.52	2700	-79.56	20240628	504	9.52	20241126	2700	-79.56	20240628	504	9.52	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
8	20241129	101158	57	100.00	KONEX			N	N	N	N		N	552	-97	4	-14.95	59255	107	5350.00	743	743	552	746	552	649	553.79	0.00	0	0	649	649	649	649	649	649	649	39	97	500	380	1	1	7895050	44	13.80	34.50	12	0.00	40.00	16.00	2700	20240628	-79.56	504	20241126	9.52	2700	-79.56	20240628	504	9.52	20241126	2700	-79.56	20240628	504	9.52	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
9	20241129	091203	57	100.00	KONEX			N	N	N	N		N	743	94	2	14.48	743	1	50.00	743	743	743	746	552	649	743.00	0.00	0	0	649	649	649	649	649	649	649	39	97	500	380	1	1	7895050	59	18.57	46.44	12	0.00	40.00	16.00	2700	20240628	-72.48	504	20241126	47.42	2700	-72.48	20240628	504	47.42	20241126	2700	-72.48	20240628	504	47.42	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
10	20241128	161147	57	100.00	KONEX			N	N	N	N		N	649	80	2	14.06	1298	2	100.00	649	649	649	654	484	569	649.00	0.00	0	0	581	575	572	566	563	573	564	39	85	500	340	1	1	7895050	51	16.23	40.56	12	0.00	40.00	16.00	2700	20240628	-75.96	504	20241126	28.77	2700	-75.96	20240628	504	28.77	20241126	2700	-75.96	20240628	504	28.77	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
11	20241128	151209	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.00	0	0	581	575	572	566	563	573	564	39	85	500	340	1	1	7895050	45	14.22	35.56	12	0.00	40.00	16.00	2700	20240628	-78.93	504	20241126	12.90	2700	-78.93	20240628	504	12.90	20241126	2700	-78.93	20240628	504	12.90	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
12	20241128	141206	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.00	0	0	581	575	572	566	563	573	564	39	85	500	340	1	1	7895050	45	14.22	35.56	12	0.00	40.00	16.00	2700	20240628	-78.93	504	20241126	12.90	2700	-78.93	20240628	504	12.90	20241126	2700	-78.93	20240628	504	12.90	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
13	20241128	131205	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.00	0	0	581	575	572	566	563	573	564	39	85	500	340	1	1	7895050	45	14.22	35.56	12	0.00	40.00	16.00	2700	20240628	-78.93	504	20241126	12.90	2700	-78.93	20240628	504	12.90	20241126	2700	-78.93	20240628	504	12.90	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
14	20241128	121204	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.00	0	0	581	575	572	566	563	573	564	39	85	500	340	1	1	7895050	45	14.22	35.56	12	0.00	40.00	16.00	2700	20240628	-78.93	504	20241126	12.90	2700	-78.93	20240628	504	12.90	20241126	2700	-78.93	20240628	504	12.90	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
15	20241128	111208	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.00	0	0	581	575	572	566	563	573	564	39	85	500	340	1	1	7895050	45	14.22	35.56	12	0.00	40.00	16.00	2700	20240628	-78.93	504	20241126	12.90	2700	-78.93	20240628	504	12.90	20241126	2700	-78.93	20240628	504	12.90	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
16	20241128	101205	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.00	0	0	581	575	572	566	563	573	564	39	85	500	340	1	1	7895050	45	14.22	35.56	12	0.00	40.00	16.00	2700	20240628	-78.93	504	20241126	12.90	2700	-78.93	20240628	504	12.90	20241126	2700	-78.93	20240628	504	12.90	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
17	20241128	091203	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.00	0	0	581	575	572	566	563	573	564	39	85	500	340	1	1	7895050	45	14.22	35.56	12	0.00	40.00	16.00	2700	20240628	-78.93	504	20241126	12.90	2700	-78.93	20240628	504	12.90	20241126	2700	-78.93	20240628	504	12.90	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
18	20241127	161133	57	100.00	KONEX			N	N	N	N		N	569	65	2	12.90	1147	2	0.85	578	578	569	579	429	504	573.50	0.00	0	0	736	620	562	446	388	591	417	39	75	500	300	1	1	7895050	45	14.22	35.56	12	0.00	40.00	16.00	2700	20240628	-78.93	504	20241126	12.90	2700	-78.93	20240628	504	12.90	20241126	2700	-78.93	20240628	504	12.90	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
19	20241127	151157	57	100.00	KONEX			N	N	N	N		N	578	74	2	14.68	578	1	0.42	578	578	578	579	429	504	578.00	0.00	0	0	736	620	562	446	388	591	417	39	75	500	300	1	1	7895050	46	14.45	36.12	12	0.00	40.00	16.00	2700	20240628	-78.59	504	20241126	14.68	2700	-78.59	20240628	504	14.68	20241126	2700	-78.59	20240628	504	14.68	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
20	20241127	141152	57	100.00	KONEX			N	N	N	N		N	578	74	2	14.68	578	1	0.42	578	578	578	579	429	504	578.00	0.00	0	0	736	620	562	446	388	591	417	39	75	500	300	1	1	7895050	46	14.45	36.12	12	0.00	40.00	16.00	2700	20240628	-78.59	504	20241126	14.68	2700	-78.59	20240628	504	14.68	20241126	2700	-78.59	20240628	504	14.68	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
21	20241127	131147	57	100.00	KONEX			N	N	N	N		N	578	74	2	14.68	578	1	0.42	578	578	578	579	429	504	578.00	0.00	0	0	736	620	562	446	388	591	417	39	75	500	300	1	1	7895050	46	14.45	36.12	12	0.00	40.00	16.00	2700	20240628	-78.59	504	20241126	14.68	2700	-78.59	20240628	504	14.68	20241126	2700	-78.59	20240628	504	14.68	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
22	20241127	121200	57	100.00	KONEX			N	N	N	N		N	578	74	2	14.68	578	1	0.42	578	578	578	579	429	504	578.00	0.00	0	0	736	620	562	446	388	591	417	39	75	500	300	1	1	7895050	46	14.45	36.12	12	0.00	40.00	16.00	2700	20240628	-78.59	504	20241126	14.68	2700	-78.59	20240628	504	14.68	20241126	2700	-78.59	20240628	504	14.68	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
23	20241127	111155	57	100.00	KONEX			N	N	N	N		N	578	74	2	14.68	578	1	0.42	578	578	578	579	429	504	578.00	0.00	0	0	736	620	562	446	388	591	417	39	75	500	300	1	1	7895050	46	14.45	36.12	12	0.00	40.00	16.00	2700	20240628	-78.59	504	20241126	14.68	2700	-78.59	20240628	504	14.68	20241126	2700	-78.59	20240628	504	14.68	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
24	20241127	101155	57	100.00	KONEX			N	N	N	N		N	578	74	2	14.68	578	1	0.42	578	578	578	579	429	504	578.00	0.00	0	0	736	620	562	446	388	591	417	39	75	500	300	1	1	7895050	46	14.45	36.12	12	0.00	40.00	16.00	2700	20240628	-78.59	504	20241126	14.68	2700	-78.59	20240628	504	14.68	20241126	2700	-78.59	20240628	504	14.68	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
25	20241127	091153	57	100.00	KONEX			N	N	N	N		N	504	0	3	0.00	0	0	0.00	0	0	0	579	429	504	0.00	0.00	0	0	736	620	562	446	388	591	417	39	75	500	300	1	1	7895050	40	12.60	31.50	12	0.00	40.00	16.00	2700	20240628	-81.33	504	20241126	0.00	2700	-81.33	20240628	504	0.00	20241126	2700	-81.33	20240628	504	0.00	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
26	20241126	161135	57	100.00	KONEX	신저가		N	N	N	N		N	504	-86	5	-14.58	142272	236	655.56	678	678	504	678	502	590	602.85	0.00	0	0	683	636	613	566	543	625	555	39	88	500	350	1	1	7895050	40	12.60	31.50	12	0.00	40.00	16.00	2700	20240628	-81.33	504	20241126	0.00	2700	-81.33	20240628	504	0.00	20241126	2700	-81.33	20240628	504	0.00	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
27	20241126	151148	57	100.00	KONEX			N	N	N	N		N	610	20	2	3.39	141768	235	652.78	678	678	600	678	502	590	603.27	0.00	0	0	683	636	613	566	543	625	555	39	88	500	350	1	1	7895050	48	15.25	38.12	12	0.00	40.00	16.00	2700	20240628	-77.41	526	20241029	15.97	2700	-77.41	20240628	526	15.97	20241029	2700	-77.41	20240628	526	15.97	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
28	20241126	141148	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	1278	2	5.56	678	678	600	678	502	590	639.00	0.00	0	0	683	636	613	566	543	625	555	39	88	500	350	1	1	7895050	47	15.00	37.50	12	0.00	40.00	16.00	2700	20240628	-77.78	526	20241029	14.07	2700	-77.78	20240628	526	14.07	20241029	2700	-77.78	20240628	526	14.07	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
29	20241126	131143	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	1278	2	5.56	678	678	600	678	502	590	639.00	0.00	0	0	683	636	613	566	543	625	555	39	88	500	350	1	1	7895050	47	15.00	37.50	12	0.00	40.00	16.00	2700	20240628	-77.78	526	20241029	14.07	2700	-77.78	20240628	526	14.07	20241029	2700	-77.78	20240628	526	14.07	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
30	20241126	121151	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	1278	2	5.56	678	678	600	678	502	590	639.00	0.00	0	0	683	636	613	566	543	625	555	39	88	500	350	1	1	7895050	47	15.00	37.50	12	0.00	40.00	16.00	2700	20240628	-77.78	526	20241029	14.07	2700	-77.78	20240628	526	14.07	20241029	2700	-77.78	20240628	526	14.07	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
31	20241126	111154	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	1278	2	5.56	678	678	600	678	502	590	639.00	0.00	0	0	683	636	613	566	543	625	555	39	88	500	350	1	1	7895050	47	15.00	37.50	12	0.00	40.00	16.00	2700	20240628	-77.78	526	20241029	14.07	2700	-77.78	20240628	526	14.07	20241029	2700	-77.78	20240628	526	14.07	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
32	20241126	101204	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	1278	2	5.56	678	678	600	678	502	590	639.00	0.00	0	0	683	636	613	566	543	625	555	39	88	500	350	1	1	7895050	47	15.00	37.50	12	0.00	40.00	16.00	2700	20240628	-77.78	526	20241029	14.07	2700	-77.78	20240628	526	14.07	20241029	2700	-77.78	20240628	526	14.07	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
33	20241126	091151	57	100.00	KONEX			N	N	N	N		N	678	88	1	14.92	678	1	2.78	678	678	678	678	502	590	678.00	0.00	0	0	683	636	613	566	543	625	555	39	88	500	350	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
34	20241125	161121	57	100.00	KONEX			N	N	N	N		N	590	12	2	2.08	21650	36	300.00	660	660	590	664	492	578	601.39	0.00	0	0	740	658	618	536	496	639	517	39	86	500	340	1	1	7895050	47	14.75	36.88	12	0.00	40.00	16.00	2700	20240628	-78.15	526	20241029	12.17	2700	-78.15	20240628	526	12.17	20241029	2700	-78.15	20240628	526	12.17	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
35	20241125	151144	57	100.00	KONEX			N	N	N	N		N	600	22	2	3.81	21060	35	291.67	660	660	600	664	492	578	601.71	0.00	0	0	740	658	618	536	496	639	517	39	86	500	340	1	1	7895050	47	15.00	37.50	12	0.00	40.00	16.00	2700	20240628	-77.78	526	20241029	14.07	2700	-77.78	20240628	526	14.07	20241029	2700	-77.78	20240628	526	14.07	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
36	20241125	141141	57	100.00	KONEX			N	N	N	N		N	660	82	2	14.19	660	1	8.33	660	660	660	664	492	578	660.00	0.00	0	0	740	658	618	536	496	639	517	39	86	500	340	1	1	7895050	52	16.50	41.25	12	0.00	40.00	16.00	2700	20240628	-75.56	526	20241029	25.48	2700	-75.56	20240628	526	25.48	20241029	2700	-75.56	20240628	526	25.48	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
37	20241125	131133	57	100.00	KONEX			N	N	N	N		N	660	82	2	14.19	660	1	8.33	660	660	660	664	492	578	660.00	0.00	0	0	740	658	618	536	496	639	517	39	86	500	340	1	1	7895050	52	16.50	41.25	12	0.00	40.00	16.00	2700	20240628	-75.56	526	20241029	25.48	2700	-75.56	20240628	526	25.48	20241029	2700	-75.56	20240628	526	25.48	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
38	20241125	121146	57	100.00	KONEX			N	N	N	N		N	660	82	2	14.19	660	1	8.33	660	660	660	664	492	578	660.00	0.00	0	0	740	658	618	536	496	639	517	39	86	500	340	1	1	7895050	52	16.50	41.25	12	0.00	40.00	16.00	2700	20240628	-75.56	526	20241029	25.48	2700	-75.56	20240628	526	25.48	20241029	2700	-75.56	20240628	526	25.48	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
39	20241125	111140	57	100.00	KONEX			N	N	N	N		N	660	82	2	14.19	660	1	8.33	660	660	660	664	492	578	660.00	0.00	0	0	740	658	618	536	496	639	517	39	86	500	340	1	1	7895050	52	16.50	41.25	12	0.00	40.00	16.00	2700	20240628	-75.56	526	20241029	25.48	2700	-75.56	20240628	526	25.48	20241029	2700	-75.56	20240628	526	25.48	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
40	20241125	101124	57	100.00	KONEX			N	N	N	N		N	660	82	2	14.19	660	1	8.33	660	660	660	664	492	578	660.00	0.00	0	0	740	658	618	536	496	639	517	39	86	500	340	1	1	7895050	52	16.50	41.25	12	0.00	40.00	16.00	2700	20240628	-75.56	526	20241029	25.48	2700	-75.56	20240628	526	25.48	20241029	2700	-75.56	20240628	526	25.48	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
41	20241125	091127	57	100.00	KONEX			N	N	N	N		N	578	0	3	0.00	0	0	0.00	0	0	0	664	492	578	0.00	0.00	0	0	740	658	618	536	496	639	517	39	86	500	340	1	1	7895050	46	14.45	36.12	12	0.00	40.00	16.00	2700	20240628	-78.59	526	20241029	9.89	2700	-78.59	20240628	526	9.89	20241029	2700	-78.59	20240628	526	9.89	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
42	20241122	161024	57	100.00	KONEX			N	N	N	N		N	578	-102	4	-15.00	7058	12	7.89	700	700	578	782	578	680	588.17	0.00	0	0	774	727	652	605	530	689	567	39	102	500	400	1	1	7895050	46	14.45	36.12	12	0.00	40.00	16.00	2700	20240628	-78.59	526	20241029	9.89	2700	-78.59	20240628	526	9.89	20241029	2700	-78.59	20240628	526	9.89	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
43	20241122	151037	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.66	700	700	700	782	578	680	700.00	0.00	0	0	774	727	652	605	530	689	567	39	102	500	400	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
44	20241122	141040	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.66	700	700	700	782	578	680	700.00	0.00	0	0	774	727	652	605	530	689	567	39	102	500	400	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
45	20241122	131034	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.66	700	700	700	782	578	680	700.00	0.00	0	0	774	727	652	605	530	689	567	39	102	500	400	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
46	20241122	121041	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.66	700	700	700	782	578	680	700.00	0.00	0	0	774	727	652	605	530	689	567	39	102	500	400	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
47	20241122	111032	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.66	700	700	700	782	578	680	700.00	0.00	0	0	774	727	652	605	530	689	567	39	102	500	400	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
48	20241122	101050	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.66	700	700	700	782	578	680	700.00	0.00	0	0	774	727	652	605	530	689	567	39	102	500	400	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
49	20241122	091041	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.66	700	700	700	782	578	680	700.00	0.00	0	0	774	727	652	605	530	689	567	39	102	500	400	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
50	20241121	161031	57	100.00	KONEX			N	N	N	N		N	680	2	2	0.29	87979	152	266.67	699	699	577	779	577	678	578.81	0.00	0	0	678	678	678	678	678	678	678	39	101	500	400	1	1	7895050	54	17.00	42.50	12	0.00	40.00	16.00	2700	20240628	-74.81	526	20241029	29.28	2700	-74.81	20240628	526	29.28	20241029	2700	-74.81	20240628	526	29.28	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
51	20241121	151052	57	100.00	KONEX			N	N	N	N		N	680	2	2	0.29	87979	152	266.67	699	699	577	779	577	678	578.81	0.00	0	0	678	678	678	678	678	678	678	39	101	500	400	1	1	7895050	54	17.00	42.50	12	0.00	40.00	16.00	2700	20240628	-74.81	526	20241029	29.28	2700	-74.81	20240628	526	29.28	20241029	2700	-74.81	20240628	526	29.28	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
52	20241121	141049	57	100.00	KONEX			N	N	N	N		N	680	2	2	0.29	87979	152	266.67	699	699	577	779	577	678	578.81	0.00	0	0	678	678	678	678	678	678	678	39	101	500	400	1	1	7895050	54	17.00	42.50	12	0.00	40.00	16.00	2700	20240628	-74.81	526	20241029	29.28	2700	-74.81	20240628	526	29.28	20241029	2700	-74.81	20240628	526	29.28	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
53	20241121	131042	57	100.00	KONEX			N	N	N	N		N	680	2	2	0.29	87979	152	266.67	699	699	577	779	577	678	578.81	0.00	0	0	678	678	678	678	678	678	678	39	101	500	400	1	1	7895050	54	17.00	42.50	12	0.00	40.00	16.00	2700	20240628	-74.81	526	20241029	29.28	2700	-74.81	20240628	526	29.28	20241029	2700	-74.81	20240628	526	29.28	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
54	20241121	121043	57	100.00	KONEX			N	N	N	N		N	680	2	2	0.29	87979	152	266.67	699	699	577	779	577	678	578.81	0.00	0	0	678	678	678	678	678	678	678	39	101	500	400	1	1	7895050	54	17.00	42.50	12	0.00	40.00	16.00	2700	20240628	-74.81	526	20241029	29.28	2700	-74.81	20240628	526	29.28	20241029	2700	-74.81	20240628	526	29.28	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
55	20241121	111047	57	100.00	KONEX			N	N	N	N		N	680	2	2	0.29	87979	152	266.67	699	699	577	779	577	678	578.81	0.00	0	0	678	678	678	678	678	678	678	39	101	500	400	1	1	7895050	54	17.00	42.50	12	0.00	40.00	16.00	2700	20240628	-74.81	526	20241029	29.28	2700	-74.81	20240628	526	29.28	20241029	2700	-74.81	20240628	526	29.28	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
56	20241121	101045	57	100.00	KONEX			N	N	N	N		N	699	21	2	3.10	699	1	1.75	699	699	699	779	577	678	699.00	0.00	0	0	678	678	678	678	678	678	678	39	101	500	400	1	1	7895050	55	17.48	43.69	12	0.00	40.00	16.00	2700	20240628	-74.11	526	20241029	32.89	2700	-74.11	20240628	526	32.89	20241029	2700	-74.11	20240628	526	32.89	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
57	20241121	091047	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	779	577	678	0.00	0.00	0	0	678	678	678	678	678	678	678	39	101	500	400	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
58	20241120	161038	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	38646	57	5700.00	678	678	678	779	577	678	678.00	0.00	0	0	678	678	678	678	678	678	678	39	101	500	400	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
59	20241120	151051	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	38646	57	5700.00	678	678	678	779	577	678	678.00	0.00	0	0	678	678	678	678	678	678	678	39	101	500	400	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
60	20241120	141054	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	38646	57	5700.00	678	678	678	779	577	678	678.00	0.00	0	0	678	678	678	678	678	678	678	39	101	500	400	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
61	20241120	131055	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	38646	57	5700.00	678	678	678	779	577	678	678.00	0.00	0	0	678	678	678	678	678	678	678	39	101	500	400	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
62	20241120	121053	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	38646	57	5700.00	678	678	678	779	577	678	678.00	0.00	0	0	678	678	678	678	678	678	678	39	101	500	400	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
63	20241120	111056	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	38646	57	5700.00	678	678	678	779	577	678	678.00	0.00	0	0	678	678	678	678	678	678	678	39	101	500	400	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
64	20241120	101054	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	38646	57	5700.00	678	678	678	779	577	678	678.00	0.00	0	0	678	678	678	678	678	678	678	39	101	500	400	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
65	20241120	091054	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	779	577	678	0.00	0.00	0	0	678	678	678	678	678	678	678	39	101	500	400	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
66	20241119	160953	57	100.00	KONEX			N	N	N	N		N	678	80	2	13.38	678	1	0.57	678	678	678	687	509	598	678.00	0.00	0	0	760	678	614	532	468	647	501	39	89	500	350	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
67	20241119	151010	57	100.00	KONEX			N	N	N	N		N	678	80	2	13.38	678	1	0.57	678	678	678	687	509	598	678.00	0.00	0	0	760	678	614	532	468	647	501	39	89	500	350	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
68	20241119	141009	57	100.00	KONEX			N	N	N	N		N	678	80	2	13.38	678	1	0.57	678	678	678	687	509	598	678.00	0.00	0	0	760	678	614	532	468	647	501	39	89	500	350	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
69	20241119	131013	57	100.00	KONEX			N	N	N	N		N	678	80	2	13.38	678	1	0.57	678	678	678	687	509	598	678.00	0.00	0	0	760	678	614	532	468	647	501	39	89	500	350	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
70	20241119	121000	57	100.00	KONEX			N	N	N	N		N	678	80	2	13.38	678	1	0.57	678	678	678	687	509	598	678.00	0.00	0	0	760	678	614	532	468	647	501	39	89	500	350	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
71	20241119	111012	57	100.00	KONEX			N	N	N	N		N	678	80	2	13.38	678	1	0.57	678	678	678	687	509	598	678.00	0.00	0	0	760	678	614	532	468	647	501	39	89	500	350	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
72	20241119	101036	57	100.00	KONEX			N	N	N	N		N	678	80	2	13.38	678	1	0.57	678	678	678	687	509	598	678.00	0.00	0	0	760	678	614	532	468	647	501	39	89	500	350	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
73	20241119	091032	57	100.00	KONEX			N	N	N	N		N	678	80	2	13.38	678	1	0.57	678	678	678	687	509	598	678.00	0.00	0	0	760	678	614	532	468	647	501	39	89	500	350	1	1	7895050	54	16.95	42.38	12	0.00	40.00	16.00	2700	20240628	-74.89	526	20241029	28.90	2700	-74.89	20240628	526	28.90	20241029	2700	-74.89	20240628	526	28.90	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
74	20241118	160958	57	100.00	KONEX			N	N	N	N		N	598	-47	5	-7.29	104272	174	151.30	696	696	550	741	549	645	599.26	0.00	0	0	837	741	646	550	455	693	502	39	96	500	380	1	1	7895050	47	14.95	37.38	12	0.00	40.00	16.00	2700	20240628	-77.85	526	20241029	13.69	2700	-77.85	20240628	526	13.69	20241029	2700	-77.85	20240628	526	13.69	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
75	20241118	151011	57	100.00	KONEX			N	N	N	N		N	599	-46	5	-7.13	103674	173	150.43	696	696	550	741	549	645	599.27	0.00	0	0	837	741	646	550	455	693	502	39	96	500	380	1	1	7895050	47	14.97	37.44	12	0.00	40.00	16.00	2700	20240628	-77.81	526	20241029	13.88	2700	-77.81	20240628	526	13.88	20241029	2700	-77.81	20240628	526	13.88	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
76	20241118	141013	57	100.00	KONEX			N	N	N	N		N	599	-46	5	-7.13	1845	3	2.61	696	696	550	741	549	645	615.00	0.00	0	0	837	741	646	550	455	693	502	39	96	500	380	1	1	7895050	47	14.97	37.44	12	0.00	40.00	16.00	2700	20240628	-77.81	526	20241029	13.88	2700	-77.81	20240628	526	13.88	20241029	2700	-77.81	20240628	526	13.88	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
77	20241118	131006	57	100.00	KONEX			N	N	N	N		N	599	-46	5	-7.13	1845	3	2.61	696	696	550	741	549	645	615.00	0.00	0	0	837	741	646	550	455	693	502	39	96	500	380	1	1	7895050	47	14.97	37.44	12	0.00	40.00	16.00	2700	20240628	-77.81	526	20241029	13.88	2700	-77.81	20240628	526	13.88	20241029	2700	-77.81	20240628	526	13.88	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
78	20241118	121011	57	100.00	KONEX			N	N	N	N		N	696	51	2	7.91	696	1	0.87	696	696	696	741	549	645	696.00	0.00	0	0	837	741	646	550	455	693	502	39	96	500	380	1	1	7895050	55	17.40	43.50	12	0.00	40.00	16.00	2700	20240628	-74.22	526	20241029	32.32	2700	-74.22	20240628	526	32.32	20241029	2700	-74.22	20240628	526	32.32	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
79	20241118	111011	57	100.00	KONEX			N	N	N	N		N	696	51	2	7.91	696	1	0.87	696	696	696	741	549	645	696.00	0.00	0	0	837	741	646	550	455	693	502	39	96	500	380	1	1	7895050	55	17.40	43.50	12	0.00	40.00	16.00	2700	20240628	-74.22	526	20241029	32.32	2700	-74.22	20240628	526	32.32	20241029	2700	-74.22	20240628	526	32.32	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
80	20241118	100959	57	100.00	KONEX			N	N	N	N		N	696	51	2	7.91	696	1	0.87	696	696	696	741	549	645	696.00	0.00	0	0	837	741	646	550	455	693	502	39	96	500	380	1	1	7895050	55	17.40	43.50	12	0.00	40.00	16.00	2700	20240628	-74.22	526	20241029	32.32	2700	-74.22	20240628	526	32.32	20241029	2700	-74.22	20240628	526	32.32	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
81	20241118	090957	57	100.00	KONEX			N	N	N	N		N	645	0	3	0.00	0	0	0.00	0	0	0	741	549	645	0.00	0.00	0	0	837	741	646	550	455	693	502	39	96	500	380	1	1	7895050	51	16.12	40.31	12	0.00	40.00	16.00	2700	20240628	-76.11	526	20241029	22.62	2700	-76.11	20240628	526	22.62	20241029	2700	-76.11	20240628	526	22.62	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
82	20241115	161034	57	100.00	KONEX			N	N	N	N		N	645	-3	5	-0.46	73632	115	328.57	742	742	551	745	551	648	640.28	0.00	0	0	711	679	616	584	521	695	600	39	97	500	380	1	1	7895050	51	16.12	40.31	12	0.00	40.00	16.00	2700	20240628	-76.11	526	20241029	22.62	2700	-76.11	20240628	526	22.62	20241029	2700	-76.11	20240628	526	22.62	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
83	20241115	151106	57	100.00	KONEX			N	N	N	N		N	645	-3	5	-0.46	73632	115	328.57	742	742	551	745	551	648	640.28	0.00	0	0	711	679	616	584	521	695	600	39	97	500	380	1	1	7895050	51	16.12	40.31	12	0.00	40.00	16.00	2700	20240628	-76.11	526	20241029	22.62	2700	-76.11	20240628	526	22.62	20241029	2700	-76.11	20240628	526	22.62	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
84	20241115	141055	57	100.00	KONEX			N	N	N	N		N	645	-3	5	-0.46	73632	115	328.57	742	742	551	745	551	648	640.28	0.00	0	0	711	679	616	584	521	695	600	39	97	500	380	1	1	7895050	51	16.12	40.31	12	0.00	40.00	16.00	2700	20240628	-76.11	526	20241029	22.62	2700	-76.11	20240628	526	22.62	20241029	2700	-76.11	20240628	526	22.62	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
85	20241115	131055	57	100.00	KONEX			N	N	N	N		N	648	0	3	0.00	65542	101	288.57	742	742	648	745	551	648	648.93	0.00	0	0	711	679	616	584	521	695	600	39	97	500	380	1	1	7895050	51	16.20	40.50	12	0.00	40.00	16.00	2700	20240628	-76.00	526	20241029	23.19	2700	-76.00	20240628	526	23.19	20241029	2700	-76.00	20240628	526	23.19	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
86	20241115	121055	57	100.00	KONEX			N	N	N	N		N	742	94	2	14.51	742	1	2.86	742	742	742	745	551	648	742.00	0.00	0	0	711	679	616	584	521	695	600	39	97	500	380	1	1	7895050	59	18.55	46.38	12	0.00	40.00	16.00	2700	20240628	-72.52	526	20241029	41.06	2700	-72.52	20240628	526	41.06	20241029	2700	-72.52	20240628	526	41.06	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
87	20241115	111030	57	100.00	KONEX			N	N	N	N		N	742	94	2	14.51	742	1	2.86	742	742	742	745	551	648	742.00	0.00	0	0	711	679	616	584	521	695	600	39	97	500	380	1	1	7895050	59	18.55	46.38	12	0.00	40.00	16.00	2700	20240628	-72.52	526	20241029	41.06	2700	-72.52	20240628	526	41.06	20241029	2700	-72.52	20240628	526	41.06	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
88	20241115	101028	57	100.00	KONEX			N	N	N	N		N	742	94	2	14.51	742	1	2.86	742	742	742	745	551	648	742.00	0.00	0	0	711	679	616	584	521	695	600	39	97	500	380	1	1	7895050	59	18.55	46.38	12	0.00	40.00	16.00	2700	20240628	-72.52	526	20241029	41.06	2700	-72.52	20240628	526	41.06	20241029	2700	-72.52	20240628	526	41.06	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
89	20241115	090934	57	100.00	KONEX			N	N	N	N		N	648	0	3	0.00	0	0	0.00	0	0	0	745	551	648	0.00	0.00	0	0	711	679	616	584	521	695	600	39	97	500	380	1	1	7895050	51	16.20	40.50	12	0.00	40.00	16.00	2700	20240628	-76.00	526	20241029	23.19	2700	-76.00	20240628	526	23.19	20241029	2700	-76.00	20240628	526	23.19	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
90	20241114	161022	57	100.00	KONEX			N	N	N	N		N	647	-3	5	-0.46	17237	31	27.43	553	647	553	747	553	650	556.03	0.00	0	0	780	714	633	567	486	674	527	39	97	500	390	1	1	7895050	51	16.18	40.44	12	0.00	40.00	16.00	2700	20240628	-76.04	526	20241029	23.00	2700	-76.04	20240628	526	23.00	20241029	2700	-76.04	20240628	526	23.00	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
91	20241114	151029	57	100.00	KONEX			N	N	N	N		N	647	-3	5	-0.46	17237	31	27.43	553	647	553	747	553	650	556.03	0.00	0	0	780	714	633	567	486	674	527	39	97	500	390	1	1	7895050	51	16.18	40.44	12	0.00	40.00	16.00	2700	20240628	-76.04	526	20241029	23.00	2700	-76.04	20240628	526	23.00	20241029	2700	-76.04	20240628	526	23.00	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
92	20241114	141021	57	100.00	KONEX			N	N	N	N		N	647	-3	5	-0.46	17237	31	27.43	553	647	553	747	553	650	556.03	0.00	0	0	780	714	633	567	486	674	527	39	97	500	390	1	1	7895050	51	16.18	40.44	12	0.00	40.00	16.00	2700	20240628	-76.04	526	20241029	23.00	2700	-76.04	20240628	526	23.00	20241029	2700	-76.04	20240628	526	23.00	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
93	20241114	131023	57	100.00	KONEX			N	N	N	N		N	647	-3	5	-0.46	17237	31	27.43	553	647	553	747	553	650	556.03	0.00	0	0	780	714	633	567	486	674	527	39	97	500	390	1	1	7895050	51	16.18	40.44	12	0.00	40.00	16.00	2700	20240628	-76.04	526	20241029	23.00	2700	-76.04	20240628	526	23.00	20241029	2700	-76.04	20240628	526	23.00	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
94	20241114	121020	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	780	714	633	567	486	674	527	39	97	500	390	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	526	20241029	23.57	2700	-75.93	20240628	526	23.57	20241029	2700	-75.93	20240628	526	23.57	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
95	20241114	111019	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	780	714	633	567	486	674	527	39	97	500	390	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	526	20241029	23.57	2700	-75.93	20240628	526	23.57	20241029	2700	-75.93	20240628	526	23.57	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
96	20241114	101039	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	780	714	633	567	486	674	527	39	97	500	390	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	526	20241029	23.57	2700	-75.93	20240628	526	23.57	20241029	2700	-75.93	20240628	526	23.57	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
97	20241114	091015	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	780	714	633	567	486	674	527	39	97	500	390	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	526	20241029	23.57	2700	-75.93	20240628	526	23.57	20241029	2700	-75.93	20240628	526	23.57	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
98	20241113	160653	57	100.00	KONEX			N	N	N	N		N	650	1	2	0.15	63203	113	8.70	699	699	552	746	552	649	559.32	0.00	0	0	714	681	617	584	520	698	601	39	97	500	380	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	526	20241029	23.57	2700	-75.93	20240628	526	23.57	20241029	2700	-75.93	20240628	526	23.57	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
99	20241113	150725	57	100.00	KONEX			N	N	N	N		N	650	1	2	0.15	63203	113	8.70	699	699	552	746	552	649	559.32	0.00	0	0	714	681	617	584	520	698	601	39	97	500	380	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	526	20241029	23.57	2700	-75.93	20240628	526	23.57	20241029	2700	-75.93	20240628	526	23.57	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
100	20241113	140722	57	100.00	KONEX			N	N	N	N		N	650	1	2	0.15	63203	113	8.70	699	699	552	746	552	649	559.32	0.00	0	0	714	681	617	584	520	698	601	39	97	500	380	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	526	20241029	23.57	2700	-75.93	20240628	526	23.57	20241029	2700	-75.93	20240628	526	23.57	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
101	20241113	130724	57	100.00	KONEX			N	N	N	N		N	650	1	2	0.15	63203	113	8.70	699	699	552	746	552	649	559.32	0.00	0	0	714	681	617	584	520	698	601	39	97	500	380	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	526	20241029	23.57	2700	-75.93	20240628	526	23.57	20241029	2700	-75.93	20240628	526	23.57	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
102	20241113	120714	57	100.00	KONEX			N	N	N	N		N	694	45	2	6.93	2087	3	0.23	699	699	694	746	552	649	695.67	0.00	0	0	714	681	617	584	520	698	601	39	97	500	380	1	1	7895050	55	17.35	43.38	12	0.00	40.00	16.00	2700	20240628	-74.30	526	20241029	31.94	2700	-74.30	20240628	526	31.94	20241029	2700	-74.30	20240628	526	31.94	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
103	20241113	110713	57	100.00	KONEX			N	N	N	N		N	694	45	2	6.93	2087	3	0.23	699	699	694	746	552	649	695.67	0.00	0	0	714	681	617	584	520	698	601	39	97	500	380	1	1	7895050	55	17.35	43.38	12	0.00	40.00	16.00	2700	20240628	-74.30	526	20241029	31.94	2700	-74.30	20240628	526	31.94	20241029	2700	-74.30	20240628	526	31.94	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
104	20241113	100714	57	100.00	KONEX			N	N	N	N		N	699	50	2	7.70	699	1	0.08	699	699	699	746	552	649	699.00	0.00	0	0	714	681	617	584	520	698	601	39	97	500	380	1	1	7895050	55	17.48	43.69	12	0.00	40.00	16.00	2700	20240628	-74.11	526	20241029	32.89	2700	-74.11	20240628	526	32.89	20241029	2700	-74.11	20240628	526	32.89	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
105	20241113	090704	57	100.00	KONEX			N	N	N	N		N	699	50	2	7.70	699	1	0.08	699	699	699	746	552	649	699.00	0.00	0	0	714	681	617	584	520	698	601	39	97	500	380	1	1	7895050	55	17.48	43.69	12	0.00	40.00	16.00	2700	20240628	-74.11	526	20241029	32.89	2700	-74.11	20240628	526	32.89	20241029	2700	-74.11	20240628	526	32.89	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
106	20241112	160945	57	100.00	KONEX			N	N	N	N		N	649	-1	5	-0.15	728591	1299	136.31	600	650	553	747	553	650	560.89	0.00	0	0	770	709	639	578	508	740	609	39	97	500	390	1	1	7895050	51	16.23	40.56	12	0.02	40.00	16.00	2700	20240628	-75.96	526	20241029	23.38	2700	-75.96	20240628	526	23.38	20241029	2700	-75.96	20240628	526	23.38	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
107	20241112	150954	57	100.00	KONEX			N	N	N	N		N	649	-1	5	-0.15	728591	1299	136.31	600	650	553	747	553	650	560.89	0.00	0	0	770	709	639	578	508	740	609	39	97	500	390	1	1	7895050	51	16.23	40.56	12	0.02	40.00	16.00	2700	20240628	-75.96	526	20241029	23.38	2700	-75.96	20240628	526	23.38	20241029	2700	-75.96	20240628	526	23.38	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
108	20241112	140958	57	100.00	KONEX			N	N	N	N		N	553	-97	4	-14.92	727942	1298	136.20	600	650	553	747	553	650	560.82	0.00	0	0	770	709	639	578	508	740	609	39	97	500	390	1	1	7895050	44	13.82	34.56	12	0.02	40.00	16.00	2700	20240628	-79.52	526	20241029	5.13	2700	-79.52	20240628	526	5.13	20241029	2700	-79.52	20240628	526	5.13	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
109	20241112	131001	57	100.00	KONEX			N	N	N	N		N	553	-97	4	-14.92	230242	398	41.76	600	650	553	747	553	650	578.50	0.00	0	0	770	709	639	578	508	740	609	39	97	500	390	1	1	7895050	44	13.82	34.56	12	0.01	40.00	16.00	2700	20240628	-79.52	526	20241029	5.13	2700	-79.52	20240628	526	5.13	20241029	2700	-79.52	20240628	526	5.13	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
110	20241112	120955	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	69850	108	11.33	600	650	600	747	553	650	646.76	0.00	0	0	770	709	639	578	508	740	609	39	97	500	390	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	526	20241029	23.57	2700	-75.93	20240628	526	23.57	20241029	2700	-75.93	20240628	526	23.57	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
111	20241112	110950	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	69850	108	11.33	600	650	600	747	553	650	646.76	0.00	0	0	770	709	639	578	508	740	609	39	97	500	390	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	526	20241029	23.57	2700	-75.93	20240628	526	23.57	20241029	2700	-75.93	20240628	526	23.57	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
112	20241112	100950	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	4850	8	0.84	600	650	600	747	553	650	606.25	0.00	0	0	770	709	639	578	508	740	609	39	97	500	390	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	526	20241029	23.57	2700	-75.93	20240628	526	23.57	20241029	2700	-75.93	20240628	526	23.57	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
113	20241112	090949	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	770	709	639	578	508	740	609	39	97	500	390	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	526	20241029	23.57	2700	-75.93	20240628	526	23.57	20241029	2700	-75.93	20240628	526	23.57	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
114	20241111	160942	57	100.00	KONEX			N	N	N	N		N	650	-19	5	-2.84	542475	953	65.45	569	700	569	769	569	669	569.23	0.00	0	0	669	669	669	669	669	669	669	39	100	500	400	1	1	7895050	51	16.25	40.62	12	0.01	40.00	16.00	2700	20240628	-75.93	526	20241029	23.57	2700	-75.93	20240628	526	23.57	20241029	2700	-75.93	20240628	526	23.57	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
115	20241111	151010	57	100.00	KONEX			N	N	N	N		N	650	-19	5	-2.84	542475	953	65.45	569	700	569	769	569	669	569.23	0.00	0	0	669	669	669	669	669	669	669	39	100	500	400	1	1	7895050	51	16.25	40.62	12	0.01	40.00	16.00	2700	20240628	-75.93	526	20241029	23.57	2700	-75.93	20240628	526	23.57	20241029	2700	-75.93	20240628	526	23.57	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
116	20241111	140957	57	100.00	KONEX			N	N	N	N		N	700	31	2	4.63	538405	946	64.97	569	700	569	769	569	669	569.14	0.00	0	0	669	669	669	669	669	669	669	39	100	500	400	1	1	7895050	55	17.50	43.75	12	0.01	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
117	20241111	130954	57	100.00	KONEX			N	N	N	N		N	700	31	2	4.63	538405	946	64.97	569	700	569	769	569	669	569.14	0.00	0	0	669	669	669	669	669	669	669	39	100	500	400	1	1	7895050	55	17.50	43.75	12	0.01	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
118	20241111	120949	57	100.00	KONEX			N	N	N	N		N	700	31	2	4.63	538405	946	64.97	569	700	569	769	569	669	569.14	0.00	0	0	669	669	669	669	669	669	669	39	100	500	400	1	1	7895050	55	17.50	43.75	12	0.01	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
119	20241111	110948	57	100.00	KONEX			N	N	N	N		N	569	-100	4	-14.95	451217	793	54.46	569	569	569	769	569	669	569.00	0.00	0	0	669	669	669	669	669	669	669	39	100	500	400	1	1	7895050	45	14.22	35.56	12	0.01	40.00	16.00	2700	20240628	-78.93	526	20241029	8.17	2700	-78.93	20240628	526	8.17	20241029	2700	-78.93	20240628	526	8.17	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
120	20241111	100943	57	100.00	KONEX			N	N	N	N		N	569	-100	4	-14.95	52348	92	6.32	569	569	569	769	569	669	569.00	0.00	0	0	669	669	669	669	669	669	669	39	100	500	400	1	1	7895050	45	14.22	35.56	12	0.00	40.00	16.00	2700	20240628	-78.93	526	20241029	8.17	2700	-78.93	20240628	526	8.17	20241029	2700	-78.93	20240628	526	8.17	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
121	20241111	090940	57	100.00	KONEX			N	N	N	N		N	669	0	3	0.00	0	0	0.00	0	0	0	769	569	669	0.00	0.00	0	0	669	669	669	669	669	669	669	39	100	500	400	1	1	7895050	53	16.73	41.81	12	0.00	40.00	16.00	2700	20240628	-75.22	526	20241029	27.19	2700	-75.22	20240628	526	27.19	20241029	2700	-75.22	20240628	526	27.19	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
122	20241108	160935	57	100.00	KONEX			N	N	N	N		N	669	-117	4	-14.89	974064	1456	36400.00	669	669	669	903	669	786	669.00	0.00	0	0	926	856	728	658	530	792	594	39	117	500	470	1	1	7895050	53	16.73	41.81	12	0.02	40.00	16.00	2700	20240628	-75.22	526	20241029	27.19	2700	-75.22	20240628	526	27.19	20241029	2700	-75.22	20240628	526	27.19	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
123	20241108	150944	57	100.00	KONEX			N	N	N	N		N	669	-117	4	-14.89	974064	1456	36400.00	669	669	669	903	669	786	669.00	0.00	0	0	926	856	728	658	530	792	594	39	117	500	470	1	1	7895050	53	16.73	41.81	12	0.02	40.00	16.00	2700	20240628	-75.22	526	20241029	27.19	2700	-75.22	20240628	526	27.19	20241029	2700	-75.22	20240628	526	27.19	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
124	20241108	140942	57	100.00	KONEX			N	N	N	N		N	669	-117	4	-14.89	974064	1456	36400.00	669	669	669	903	669	786	669.00	0.00	0	0	926	856	728	658	530	792	594	39	117	500	470	1	1	7895050	53	16.73	41.81	12	0.02	40.00	16.00	2700	20240628	-75.22	526	20241029	27.19	2700	-75.22	20240628	526	27.19	20241029	2700	-75.22	20240628	526	27.19	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
125	20241108	130943	57	100.00	KONEX			N	N	N	N		N	669	-117	4	-14.89	943959	1411	35275.00	669	669	669	903	669	786	669.00	0.00	0	0	926	856	728	658	530	792	594	39	117	500	470	1	1	7895050	53	16.73	41.81	12	0.02	40.00	16.00	2700	20240628	-75.22	526	20241029	27.19	2700	-75.22	20240628	526	27.19	20241029	2700	-75.22	20240628	526	27.19	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
126	20241108	120942	57	100.00	KONEX			N	N	N	N		N	669	-117	4	-14.89	943959	1411	35275.00	669	669	669	903	669	786	669.00	0.00	0	0	926	856	728	658	530	792	594	39	117	500	470	1	1	7895050	53	16.73	41.81	12	0.02	40.00	16.00	2700	20240628	-75.22	526	20241029	27.19	2700	-75.22	20240628	526	27.19	20241029	2700	-75.22	20240628	526	27.19	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
127	20241108	110941	57	100.00	KONEX			N	N	N	N		N	669	-117	4	-14.89	940614	1406	35150.00	669	669	669	903	669	786	669.00	0.00	0	0	926	856	728	658	530	792	594	39	117	500	470	1	1	7895050	53	16.73	41.81	12	0.02	40.00	16.00	2700	20240628	-75.22	526	20241029	27.19	2700	-75.22	20240628	526	27.19	20241029	2700	-75.22	20240628	526	27.19	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
128	20241108	100951	57	100.00	KONEX			N	N	N	N		N	669	-117	4	-14.89	669	1	25.00	669	669	669	903	669	786	669.00	0.00	0	0	926	856	728	658	530	792	594	39	117	500	470	1	1	7895050	53	16.73	41.81	12	0.00	40.00	16.00	2700	20240628	-75.22	526	20241029	27.19	2700	-75.22	20240628	526	27.19	20241029	2700	-75.22	20240628	526	27.19	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
129	20241108	090937	57	100.00	KONEX			N	N	N	N		N	786	0	3	0.00	0	0	0.00	0	0	0	903	669	786	0.00	0.00	0	0	926	856	728	658	530	792	594	39	117	500	470	1	1	7895050	62	19.65	49.12	12	0.00	40.00	16.00	2700	20240628	-70.89	526	20241029	49.43	2700	-70.89	20240628	526	49.43	20241029	2700	-70.89	20240628	526	49.43	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
130	20241107	160935	57	100.00	KONEX			N	N	N	N		N	786	86	2	12.29	2784	4	400.00	798	798	600	805	595	700	696.00	0.00	0	0	700	700	700	700	700	700	700	39	105	500	420	1	1	7895050	62	19.65	49.12	12	0.00	40.00	16.00	2700	20240628	-70.89	526	20241029	49.43	2700	-70.89	20240628	526	49.43	20241029	2700	-70.89	20240628	526	49.43	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
131	20241107	150941	57	100.00	KONEX			N	N	N	N		N	786	86	2	12.29	2784	4	400.00	798	798	600	805	595	700	696.00	0.00	0	0	700	700	700	700	700	700	700	39	105	500	420	1	1	7895050	62	19.65	49.12	12	0.00	40.00	16.00	2700	20240628	-70.89	526	20241029	49.43	2700	-70.89	20240628	526	49.43	20241029	2700	-70.89	20240628	526	49.43	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
132	20241107	140943	57	100.00	KONEX			N	N	N	N		N	786	86	2	12.29	2784	4	400.00	798	798	600	805	595	700	696.00	0.00	0	0	700	700	700	700	700	700	700	39	105	500	420	1	1	7895050	62	19.65	49.12	12	0.00	40.00	16.00	2700	20240628	-70.89	526	20241029	49.43	2700	-70.89	20240628	526	49.43	20241029	2700	-70.89	20240628	526	49.43	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
133	20241107	130943	57	100.00	KONEX			N	N	N	N		N	786	86	2	12.29	2784	4	400.00	798	798	600	805	595	700	696.00	0.00	0	0	700	700	700	700	700	700	700	39	105	500	420	1	1	7895050	62	19.65	49.12	12	0.00	40.00	16.00	2700	20240628	-70.89	526	20241029	49.43	2700	-70.89	20240628	526	49.43	20241029	2700	-70.89	20240628	526	49.43	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
134	20241107	120939	57	100.00	KONEX			N	N	N	N		N	786	86	2	12.29	2784	4	400.00	798	798	600	805	595	700	696.00	0.00	0	0	700	700	700	700	700	700	700	39	105	500	420	1	1	7895050	62	19.65	49.12	12	0.00	40.00	16.00	2700	20240628	-70.89	526	20241029	49.43	2700	-70.89	20240628	526	49.43	20241029	2700	-70.89	20240628	526	49.43	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
135	20241107	110935	57	100.00	KONEX			N	N	N	N		N	786	86	2	12.29	2784	4	400.00	798	798	600	805	595	700	696.00	0.00	0	0	700	700	700	700	700	700	700	39	105	500	420	1	1	7895050	62	19.65	49.12	12	0.00	40.00	16.00	2700	20240628	-70.89	526	20241029	49.43	2700	-70.89	20240628	526	49.43	20241029	2700	-70.89	20240628	526	49.43	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
136	20241107	100937	57	100.00	KONEX			N	N	N	N		N	786	86	2	12.29	2784	4	400.00	798	798	600	805	595	700	696.00	0.00	0	0	700	700	700	700	700	700	700	39	105	500	420	1	1	7895050	62	19.65	49.12	12	0.00	40.00	16.00	2700	20240628	-70.89	526	20241029	49.43	2700	-70.89	20240628	526	49.43	20241029	2700	-70.89	20240628	526	49.43	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
137	20241107	090937	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	39	105	500	420	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
138	20241106	160946	57	100.00	KONEX			N	N	N	N		N	700	24	2	3.55	700	1	0.94	700	700	700	777	575	676	700.00	0.00	0	0	681	678	677	674	673	678	674	39	101	500	400	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
139	20241106	151014	57	100.00	KONEX			N	N	N	N		N	700	24	2	3.55	700	1	0.94	700	700	700	777	575	676	700.00	0.00	0	0	681	678	677	674	673	678	674	39	101	500	400	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
140	20241106	141005	57	100.00	KONEX			N	N	N	N		N	700	24	2	3.55	700	1	0.94	700	700	700	777	575	676	700.00	0.00	0	0	681	678	677	674	673	678	674	39	101	500	400	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
141	20241106	131015	57	100.00	KONEX			N	N	N	N		N	700	24	2	3.55	700	1	0.94	700	700	700	777	575	676	700.00	0.00	0	0	681	678	677	674	673	678	674	39	101	500	400	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
142	20241106	120943	57	100.00	KONEX			N	N	N	N		N	700	24	2	3.55	700	1	0.94	700	700	700	777	575	676	700.00	0.00	0	0	681	678	677	674	673	678	674	39	101	500	400	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
143	20241106	110947	57	100.00	KONEX			N	N	N	N		N	700	24	2	3.55	700	1	0.94	700	700	700	777	575	676	700.00	0.00	0	0	681	678	677	674	673	678	674	39	101	500	400	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
144	20241106	100954	57	100.00	KONEX			N	N	N	N		N	700	24	2	3.55	700	1	0.94	700	700	700	777	575	676	700.00	0.00	0	0	681	678	677	674	673	678	674	39	101	500	400	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
145	20241106	090947	57	100.00	KONEX			N	N	N	N		N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	681	678	677	674	673	678	674	39	101	500	400	1	1	7895050	53	16.90	42.25	12	0.00	40.00	16.00	2700	20240628	-74.96	526	20241029	28.52	2700	-74.96	20240628	526	28.52	20241029	2700	-74.96	20240628	526	28.52	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
146	20241105	160919	57	100.00	KONEX			N	N	N	N		N	676	0	3	0.00	72056	106	0.00	680	680	676	777	575	676	679.77	0.00	0	0	676	676	676	676	676	676	676	39	101	500	400	1	1	7895050	53	16.90	42.25	12	0.00	40.00	16.00	2700	20240628	-74.96	526	20241029	28.52	2700	-74.96	20240628	526	28.52	20241029	2700	-74.96	20240628	526	28.52	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
147	20241105	150938	57	100.00	KONEX			N	N	N	N		N	676	0	3	0.00	72056	106	0.00	680	680	676	777	575	676	679.77	0.00	0	0	676	676	676	676	676	676	676	39	101	500	400	1	1	7895050	53	16.90	42.25	12	0.00	40.00	16.00	2700	20240628	-74.96	526	20241029	28.52	2700	-74.96	20240628	526	28.52	20241029	2700	-74.96	20240628	526	28.52	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
148	20241105	140933	57	100.00	KONEX			N	N	N	N		N	680	4	2	0.59	68000	100	0.00	680	680	680	777	575	676	680.00	0.00	0	0	676	676	676	676	676	676	676	39	101	500	400	1	1	7895050	54	17.00	42.50	12	0.00	40.00	16.00	2700	20240628	-74.81	526	20241029	29.28	2700	-74.81	20240628	526	29.28	20241029	2700	-74.81	20240628	526	29.28	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
149	20241105	130940	57	100.00	KONEX			N	N	N	N		N	680	4	2	0.59	68000	100	0.00	680	680	680	777	575	676	680.00	0.00	0	0	676	676	676	676	676	676	676	39	101	500	400	1	1	7895050	54	17.00	42.50	12	0.00	40.00	16.00	2700	20240628	-74.81	526	20241029	29.28	2700	-74.81	20240628	526	29.28	20241029	2700	-74.81	20240628	526	29.28	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
150	20241105	120931	57	100.00	KONEX			N	N	N	N		N	680	4	2	0.59	68000	100	0.00	680	680	680	777	575	676	680.00	0.00	0	0	676	676	676	676	676	676	676	39	101	500	400	1	1	7895050	54	17.00	42.50	12	0.00	40.00	16.00	2700	20240628	-74.81	526	20241029	29.28	2700	-74.81	20240628	526	29.28	20241029	2700	-74.81	20240628	526	29.28	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
151	20241105	110917	57	100.00	KONEX			N	N	N	N		N	680	4	2	0.59	68000	100	0.00	680	680	680	777	575	676	680.00	0.00	0	0	676	676	676	676	676	676	676	39	101	500	400	1	1	7895050	54	17.00	42.50	12	0.00	40.00	16.00	2700	20240628	-74.81	526	20241029	29.28	2700	-74.81	20240628	526	29.28	20241029	2700	-74.81	20240628	526	29.28	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
152	20241105	100926	57	100.00	KONEX			N	N	N	N		N	680	4	2	0.59	68000	100	0.00	680	680	680	777	575	676	680.00	0.00	0	0	676	676	676	676	676	676	676	39	101	500	400	1	1	7895050	54	17.00	42.50	12	0.00	40.00	16.00	2700	20240628	-74.81	526	20241029	29.28	2700	-74.81	20240628	526	29.28	20241029	2700	-74.81	20240628	526	29.28	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
153	20241105	090923	57	100.00	KONEX			N	N	N	N		N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	676	676	676	676	676	676	676	39	101	500	400	1	1	7895050	53	16.90	42.25	12	0.00	40.00	16.00	2700	20240628	-74.96	526	20241029	28.52	2700	-74.96	20240628	526	28.52	20241029	2700	-74.96	20240628	526	28.52	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
154	20241104	160918	57	100.00	KONEX			N	N	N	N		N	676	-1	5	-0.15	0	0	0.00	0	0	0	778	576	677	0.00	0.00	0	0	749	712	647	610	545	731	629	39	101	500	400	1	1	7895050	53	16.90	42.25	12	0.00	40.00	16.00	2700	20240628	-74.96	526	20241029	28.52	2700	-74.96	20240628	526	28.52	20241029	2700	-74.96	20240628	526	28.52	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
155	20241104	150937	57	100.00	KONEX			N	N	N	N		N	677	0	3	0.00	0	0	0.00	0	0	0	778	576	677	0.00	0.00	0	0	749	712	647	610	545	731	629	39	101	500	400	1	1	7895050	53	16.93	42.31	12	0.00	40.00	16.00	2700	20240628	-74.93	526	20241029	28.71	2700	-74.93	20240628	526	28.71	20241029	2700	-74.93	20240628	526	28.71	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
156	20241104	140920	57	100.00	KONEX			N	N	N	N		N	677	0	3	0.00	0	0	0.00	0	0	0	778	576	677	0.00	0.00	0	0	749	712	647	610	545	731	629	39	101	500	400	1	1	7895050	53	16.93	42.31	12	0.00	40.00	16.00	2700	20240628	-74.93	526	20241029	28.71	2700	-74.93	20240628	526	28.71	20241029	2700	-74.93	20240628	526	28.71	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
157	20241104	130853	57	100.00	KONEX			N	N	N	N		N	677	0	3	0.00	0	0	0.00	0	0	0	778	576	677	0.00	0.00	0	0	749	712	647	610	545	731	629	39	101	500	400	1	1	7895050	53	16.93	42.31	12	0.00	40.00	16.00	2700	20240628	-74.93	526	20241029	28.71	2700	-74.93	20240628	526	28.71	20241029	2700	-74.93	20240628	526	28.71	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
158	20241104	120906	57	100.00	KONEX			N	N	N	N		N	677	0	3	0.00	0	0	0.00	0	0	0	778	576	677	0.00	0.00	0	0	749	712	647	610	545	731	629	39	101	500	400	1	1	7895050	53	16.93	42.31	12	0.00	40.00	16.00	2700	20240628	-74.93	526	20241029	28.71	2700	-74.93	20240628	526	28.71	20241029	2700	-74.93	20240628	526	28.71	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
159	20241104	110900	57	100.00	KONEX			N	N	N	N		N	677	0	3	0.00	0	0	0.00	0	0	0	778	576	677	0.00	0.00	0	0	749	712	647	610	545	731	629	39	101	500	400	1	1	7895050	53	16.93	42.31	12	0.00	40.00	16.00	2700	20240628	-74.93	526	20241029	28.71	2700	-74.93	20240628	526	28.71	20241029	2700	-74.93	20240628	526	28.71	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
160	20241104	100849	57	100.00	KONEX			N	N	N	N		N	677	0	3	0.00	0	0	0.00	0	0	0	778	576	677	0.00	0.00	0	0	749	712	647	610	545	731	629	39	101	500	400	1	1	7895050	53	16.93	42.31	12	0.00	40.00	16.00	2700	20240628	-74.93	526	20241029	28.71	2700	-74.93	20240628	526	28.71	20241029	2700	-74.93	20240628	526	28.71	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
161	20241104	090902	57	100.00	KONEX			N	N	N	N		N	677	0	3	0.00	0	0	0.00	0	0	0	778	576	677	0.00	0.00	0	0	749	712	647	610	545	731	629	39	101	500	400	1	1	7895050	53	16.93	42.31	12	0.00	40.00	16.00	2700	20240628	-74.93	526	20241029	28.71	2700	-74.93	20240628	526	28.71	20241029	2700	-74.93	20240628	526	28.71	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
162	20241101	160831	57	100.00	KONEX			N	N	N	N		N	677	-7	5	-1.02	3107	5	1.42	582	684	582	786	582	684	621.40	0.00	0	0	768	726	658	616	548	692	582	39	102	500	410	1	1	7895050	53	16.93	42.31	12	0.00	40.00	16.00	2700	20240628	-74.93	526	20241029	28.71	2700	-74.93	20240628	526	28.71	20241029	2700	-74.93	20240628	526	28.71	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
163	20241101	150850	57	100.00	KONEX			N	N	N	N		N	677	-7	5	-1.02	3107	5	1.42	582	684	582	786	582	684	621.40	0.00	0	0	768	726	658	616	548	692	582	39	102	500	410	1	1	7895050	53	16.93	42.31	12	0.00	40.00	16.00	2700	20240628	-74.93	526	20241029	28.71	2700	-74.93	20240628	526	28.71	20241029	2700	-74.93	20240628	526	28.71	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
164	20241101	140819	57	100.00	KONEX			N	N	N	N		N	677	-7	5	-1.02	3107	5	1.42	582	684	582	786	582	684	621.40	0.00	0	0	768	726	658	616	548	692	582	39	102	500	410	1	1	7895050	53	16.93	42.31	12	0.00	40.00	16.00	2700	20240628	-74.93	526	20241029	28.71	2700	-74.93	20240628	526	28.71	20241029	2700	-74.93	20240628	526	28.71	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
165	20241101	131013	57	100.00	KONEX			N	N	N	N		N	684	0	3	0.00	2430	4	1.14	582	684	582	786	582	684	607.50	0.00	0	0	768	726	658	616	548	692	582	39	102	500	410	1	1	7895050	54	17.10	42.75	12	0.00	40.00	16.00	2700	20240628	-74.67	526	20241029	30.04	2700	-74.67	20240628	526	30.04	20241029	2700	-74.67	20240628	526	30.04	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
166	20241101	121013	57	100.00	KONEX			N	N	N	N		N	684	0	3	0.00	2430	4	1.14	582	684	582	786	582	684	607.50	0.00	0	0	768	726	658	616	548	692	582	39	102	500	410	1	1	7895050	54	17.10	42.75	12	0.00	40.00	16.00	2700	20240628	-74.67	526	20241029	30.04	2700	-74.67	20240628	526	30.04	20241029	2700	-74.67	20240628	526	30.04	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
167	20241101	111009	57	100.00	KONEX			N	N	N	N		N	684	0	3	0.00	2430	4	1.14	582	684	582	786	582	684	607.50	0.00	0	0	768	726	658	616	548	692	582	39	102	500	410	1	1	7895050	54	17.10	42.75	12	0.00	40.00	16.00	2700	20240628	-74.67	526	20241029	30.04	2700	-74.67	20240628	526	30.04	20241029	2700	-74.67	20240628	526	30.04	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
168	20241101	101010	57	100.00	KONEX			N	N	N	N		N	684	0	3	0.00	2430	4	1.14	582	684	582	786	582	684	607.50	0.00	0	0	768	726	658	616	548	692	582	39	102	500	410	1	1	7895050	54	17.10	42.75	12	0.00	40.00	16.00	2700	20240628	-74.67	526	20241029	30.04	2700	-74.67	20240628	526	30.04	20241029	2700	-74.67	20240628	526	30.04	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
169	20241101	091008	57	100.00	KONEX			N	N	N	N		N	684	0	3	0.00	2430	4	1.14	582	684	582	786	582	684	607.50	0.00	0	0	768	726	658	616	548	692	582	39	102	500	410	1	1	7895050	54	17.10	42.75	12	0.00	40.00	16.00	2700	20240628	-74.67	526	20241029	30.04	2700	-74.67	20240628	526	30.04	20241029	2700	-74.67	20240628	526	30.04	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N