KissMeData/185190/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	161001	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
3	20241129	151018	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
4	20241129	141021	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
5	20241129	131017	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
6	20241129	121018	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
7	20241129	111021	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
8	20241129	101014	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
9	20241129	091018	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
10	20241128	161004	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
11	20241128	151023	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
12	20241128	141020	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
13	20241128	131018	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
14	20241128	121022	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
15	20241128	111024	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
16	20241128	101020	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
17	20241128	091017	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
18	20241127	160954	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
19	20241127	151013	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
20	20241127	141010	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
21	20241127	131005	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
22	20241127	121015	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
23	20241127	111011	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
24	20241127	101012	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
25	20241127	091010	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
26	20241126	160956	57	100.00	KONEX			N	N	N	N		N	876	-154	4	-14.95	0	0	0.00	0	0	0	1184	876	1030	0.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
27	20241126	151005	57	100.00	KONEX			N	N	N	N		N	1030	0	3	0.00	0	0	0.00	0	0	0	1184	876	1030	0.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	1	1	9238625	95	-16.61	1.96	03	0.00	-62.00	525.00	1244	20240514	-17.20	732	20240904	40.71	1244	-17.20	20240514	732	40.71	20240904	1244	-17.20	20240514	732	40.71	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
28	20241126	141005	57	100.00	KONEX			N	N	N	N		N	1030	0	3	0.00	0	0	0.00	0	0	0	1184	876	1030	0.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	1	1	9238625	95	-16.61	1.96	03	0.00	-62.00	525.00	1244	20240514	-17.20	732	20240904	40.71	1244	-17.20	20240514	732	40.71	20240904	1244	-17.20	20240514	732	40.71	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
29	20241126	131002	57	100.00	KONEX			N	N	N	N		N	1030	0	3	0.00	0	0	0.00	0	0	0	1184	876	1030	0.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	1	1	9238625	95	-16.61	1.96	03	0.00	-62.00	525.00	1244	20240514	-17.20	732	20240904	40.71	1244	-17.20	20240514	732	40.71	20240904	1244	-17.20	20240514	732	40.71	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
30	20241126	121008	57	100.00	KONEX			N	N	N	N		N	1030	0	3	0.00	0	0	0.00	0	0	0	1184	876	1030	0.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	1	1	9238625	95	-16.61	1.96	03	0.00	-62.00	525.00	1244	20240514	-17.20	732	20240904	40.71	1244	-17.20	20240514	732	40.71	20240904	1244	-17.20	20240514	732	40.71	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
31	20241126	111012	57	100.00	KONEX			N	N	N	N		N	1030	0	3	0.00	0	0	0.00	0	0	0	1184	876	1030	0.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	1	1	9238625	95	-16.61	1.96	03	0.00	-62.00	525.00	1244	20240514	-17.20	732	20240904	40.71	1244	-17.20	20240514	732	40.71	20240904	1244	-17.20	20240514	732	40.71	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
32	20241126	101017	57	100.00	KONEX			N	N	N	N		N	1030	0	3	0.00	0	0	0.00	0	0	0	1184	876	1030	0.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	1	1	9238625	95	-16.61	1.96	03	0.00	-62.00	525.00	1244	20240514	-17.20	732	20240904	40.71	1244	-17.20	20240514	732	40.71	20240904	1244	-17.20	20240514	732	40.71	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
33	20241126	091009	57	100.00	KONEX			N	N	N	N		N	1030	0	3	0.00	0	0	0.00	0	0	0	1184	876	1030	0.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	1	1	9238625	95	-16.61	1.96	03	0.00	-62.00	525.00	1244	20240514	-17.20	732	20240904	40.71	1244	-17.20	20240514	732	40.71	20240904	1244	-17.20	20240514	732	40.71	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
34	20241125	160943	57	100.00	KONEX			N	N	N	N		N	1030	131	2	14.57	2060	2	0.00	1030	1030	1030	1033	765	899	1030.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	95	-16.61	1.96	03	0.00	-62.00	525.00	1244	20240514	-17.20	732	20240904	40.71	1244	-17.20	20240514	732	40.71	20240904	1244	-17.20	20240514	732	40.71	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
35	20241125	151003	57	100.00	KONEX			N	N	N	N		N	1030	131	2	14.57	2060	2	0.00	1030	1030	1030	1033	765	899	1030.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	95	-16.61	1.96	03	0.00	-62.00	525.00	1244	20240514	-17.20	732	20240904	40.71	1244	-17.20	20240514	732	40.71	20240904	1244	-17.20	20240514	732	40.71	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
36	20241125	140959	57	100.00	KONEX			N	N	N	N		N	1030	131	2	14.57	2060	2	0.00	1030	1030	1030	1033	765	899	1030.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	95	-16.61	1.96	03	0.00	-62.00	525.00	1244	20240514	-17.20	732	20240904	40.71	1244	-17.20	20240514	732	40.71	20240904	1244	-17.20	20240514	732	40.71	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
37	20241125	130953	57	100.00	KONEX			N	N	N	N		N	1030	131	2	14.57	2060	2	0.00	1030	1030	1030	1033	765	899	1030.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	95	-16.61	1.96	03	0.00	-62.00	525.00	1244	20240514	-17.20	732	20240904	40.71	1244	-17.20	20240514	732	40.71	20240904	1244	-17.20	20240514	732	40.71	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
38	20241125	121003	57	100.00	KONEX			N	N	N	N		N	1030	131	2	14.57	2060	2	0.00	1030	1030	1030	1033	765	899	1030.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	95	-16.61	1.96	03	0.00	-62.00	525.00	1244	20240514	-17.20	732	20240904	40.71	1244	-17.20	20240514	732	40.71	20240904	1244	-17.20	20240514	732	40.71	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
39	20241125	110957	57	100.00	KONEX			N	N	N	N		N	1030	131	2	14.57	2060	2	0.00	1030	1030	1030	1033	765	899	1030.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	95	-16.61	1.96	03	0.00	-62.00	525.00	1244	20240514	-17.20	732	20240904	40.71	1244	-17.20	20240514	732	40.71	20240904	1244	-17.20	20240514	732	40.71	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
40	20241125	100946	57	100.00	KONEX			N	N	N	N		N	1030	131	2	14.57	2060	2	0.00	1030	1030	1030	1033	765	899	1030.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	95	-16.61	1.96	03	0.00	-62.00	525.00	1244	20240514	-17.20	732	20240904	40.71	1244	-17.20	20240514	732	40.71	20240904	1244	-17.20	20240514	732	40.71	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
41	20241125	090947	57	100.00	KONEX			N	N	N	N		N	1030	131	2	14.57	1030	1	0.00	1030	1030	1030	1033	765	899	1030.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	95	-16.61	1.96	03	0.00	-62.00	525.00	1244	20240514	-17.20	732	20240904	40.71	1244	-17.20	20240514	732	40.71	20240904	1244	-17.20	20240514	732	40.71	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
42	20241122	160853	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
43	20241122	150907	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
44	20241122	140908	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
45	20241122	130902	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
46	20241122	120909	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
47	20241122	110900	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
48	20241122	100918	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
49	20241122	090910	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
50	20241121	160900	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
51	20241121	150919	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
52	20241121	140916	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
53	20241121	130910	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
54	20241121	120910	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
55	20241121	110913	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
56	20241121	100914	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
57	20241121	090914	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
58	20241120	160906	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
59	20241120	150917	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
60	20241120	140919	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
61	20241120	130922	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
62	20241120	120920	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
63	20241120	110922	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
64	20241120	100919	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
65	20241120	090919	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
66	20241119	160829	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
67	20241119	150842	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
68	20241119	140842	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
69	20241119	130845	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
70	20241119	120836	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
71	20241119	110845	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
72	20241119	100908	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
73	20241119	090900	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
74	20241118	160833	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
75	20241118	150844	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
76	20241118	140846	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
77	20241118	130842	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
78	20241118	120845	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
79	20241118	110845	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
80	20241118	100834	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
81	20241118	090833	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
82	20241115	160903	57	100.00	KONEX			N	N	N	N		N	899	69	2	8.31	899	1	1.35	899	899	899	954	706	830	899.00	0.00	0	0	879	854	805	780	731	867	793	18	124	200	510	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
83	20241115	150929	57	100.00	KONEX			N	N	N	N		N	899	69	2	8.31	899	1	1.35	899	899	899	954	706	830	899.00	0.00	0	0	879	854	805	780	731	867	793	18	124	200	510	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
84	20241115	140919	57	100.00	KONEX			N	N	N	N		N	830	0	3	0.00	0	0	0.00	0	0	0	954	706	830	0.00	0.00	0	0	879	854	805	780	731	867	793	18	124	200	510	1	1	9238625	77	-13.39	1.58	03	0.00	-62.00	525.00	1244	20240514	-33.28	732	20240904	13.39	1244	-33.28	20240514	732	13.39	20240904	1244	-33.28	20240514	732	13.39	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
85	20241115	130921	57	100.00	KONEX			N	N	N	N		N	830	0	3	0.00	0	0	0.00	0	0	0	954	706	830	0.00	0.00	0	0	879	854	805	780	731	867	793	18	124	200	510	1	1	9238625	77	-13.39	1.58	03	0.00	-62.00	525.00	1244	20240514	-33.28	732	20240904	13.39	1244	-33.28	20240514	732	13.39	20240904	1244	-33.28	20240514	732	13.39	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
86	20241115	120924	57	100.00	KONEX			N	N	N	N		N	830	0	3	0.00	0	0	0.00	0	0	0	954	706	830	0.00	0.00	0	0	879	854	805	780	731	867	793	18	124	200	510	1	1	9238625	77	-13.39	1.58	03	0.00	-62.00	525.00	1244	20240514	-33.28	732	20240904	13.39	1244	-33.28	20240514	732	13.39	20240904	1244	-33.28	20240514	732	13.39	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
87	20241115	110900	57	100.00	KONEX			N	N	N	N		N	830	0	3	0.00	0	0	0.00	0	0	0	954	706	830	0.00	0.00	0	0	879	854	805	780	731	867	793	18	124	200	510	1	1	9238625	77	-13.39	1.58	03	0.00	-62.00	525.00	1244	20240514	-33.28	732	20240904	13.39	1244	-33.28	20240514	732	13.39	20240904	1244	-33.28	20240514	732	13.39	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
88	20241115	100900	57	100.00	KONEX			N	N	N	N		N	830	0	3	0.00	0	0	0.00	0	0	0	954	706	830	0.00	0.00	0	0	879	854	805	780	731	867	793	18	124	200	510	1	1	9238625	77	-13.39	1.58	03	0.00	-62.00	525.00	1244	20240514	-33.28	732	20240904	13.39	1244	-33.28	20240514	732	13.39	20240904	1244	-33.28	20240514	732	13.39	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
89	20241115	090823	57	100.00	KONEX			N	N	N	N		N	830	0	3	0.00	0	0	0.00	0	0	0	954	706	830	0.00	0.00	0	0	879	854	805	780	731	867	793	18	124	200	510	1	1	9238625	77	-13.39	1.58	03	0.00	-62.00	525.00	1244	20240514	-33.28	732	20240904	13.39	1244	-33.28	20240514	732	13.39	20240904	1244	-33.28	20240514	732	13.39	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
90	20241114	160853	57	100.00	KONEX			N	N	N	N		N	830	-59	5	-6.64	56142	74	672.73	757	830	756	1022	756	889	758.68	0.00	0	0	948	918	859	829	770	933	844	18	133	200	550	1	1	9238625	77	-13.39	1.58	03	0.00	-62.00	525.00	1244	20240514	-33.28	732	20240904	13.39	1244	-33.28	20240514	732	13.39	20240904	1244	-33.28	20240514	732	13.39	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
91	20241114	150859	57	100.00	KONEX			N	N	N	N		N	756	-133	4	-14.96	54482	72	654.55	757	757	756	1022	756	889	756.69	0.00	0	0	948	918	859	829	770	933	844	18	133	200	550	1	1	9238625	70	-12.19	1.44	03	0.00	-62.00	525.00	1244	20240514	-39.23	732	20240904	3.28	1244	-39.23	20240514	732	3.28	20240904	1244	-39.23	20240514	732	3.28	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
92	20241114	140852	57	100.00	KONEX			N	N	N	N		N	756	-133	4	-14.96	54482	72	654.55	757	757	756	1022	756	889	756.69	0.00	0	0	948	918	859	829	770	933	844	18	133	200	550	1	1	9238625	70	-12.19	1.44	03	0.00	-62.00	525.00	1244	20240514	-39.23	732	20240904	3.28	1244	-39.23	20240514	732	3.28	20240904	1244	-39.23	20240514	732	3.28	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
93	20241114	130853	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	948	918	859	829	770	933	844	18	133	200	550	1	1	9238625	82	-14.34	1.69	03	0.00	-62.00	525.00	1244	20240514	-28.54	732	20240904	21.45	1244	-28.54	20240514	732	21.45	20240904	1244	-28.54	20240514	732	21.45	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
94	20241114	120852	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	948	918	859	829	770	933	844	18	133	200	550	1	1	9238625	82	-14.34	1.69	03	0.00	-62.00	525.00	1244	20240514	-28.54	732	20240904	21.45	1244	-28.54	20240514	732	21.45	20240904	1244	-28.54	20240514	732	21.45	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
95	20241114	110850	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	948	918	859	829	770	933	844	18	133	200	550	1	1	9238625	82	-14.34	1.69	03	0.00	-62.00	525.00	1244	20240514	-28.54	732	20240904	21.45	1244	-28.54	20240514	732	21.45	20240904	1244	-28.54	20240514	732	21.45	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
96	20241114	100911	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	948	918	859	829	770	933	844	18	133	200	550	1	1	9238625	82	-14.34	1.69	03	0.00	-62.00	525.00	1244	20240514	-28.54	732	20240904	21.45	1244	-28.54	20240514	732	21.45	20240904	1244	-28.54	20240514	732	21.45	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
97	20241114	090846	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	948	918	859	829	770	933	844	18	133	200	550	1	1	9238625	82	-14.34	1.69	03	0.00	-62.00	525.00	1244	20240514	-28.54	732	20240904	21.45	1244	-28.54	20240514	732	21.45	20240904	1244	-28.54	20240514	732	21.45	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
98	20241113	160535	57	100.00	KONEX			N	N	N	N		N	889	-10	5	-1.11	8889	11	5.19	800	889	800	1033	765	899	808.09	0.00	0	0	988	943	854	809	720	966	832	18	134	200	550	1	1	9238625	82	-14.34	1.69	03	0.00	-62.00	525.00	1244	20240514	-28.54	732	20240904	21.45	1244	-28.54	20240514	732	21.45	20240904	1244	-28.54	20240514	732	21.45	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
99	20241113	150604	57	100.00	KONEX			N	N	N	N		N	889	-10	5	-1.11	8889	11	5.19	800	889	800	1033	765	899	808.09	0.00	0	0	988	943	854	809	720	966	832	18	134	200	550	1	1	9238625	82	-14.34	1.69	03	0.00	-62.00	525.00	1244	20240514	-28.54	732	20240904	21.45	1244	-28.54	20240514	732	21.45	20240904	1244	-28.54	20240514	732	21.45	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
100	20241113	140601	57	100.00	KONEX			N	N	N	N		N	889	-10	5	-1.11	8889	11	5.19	800	889	800	1033	765	899	808.09	0.00	0	0	988	943	854	809	720	966	832	18	134	200	550	1	1	9238625	82	-14.34	1.69	03	0.00	-62.00	525.00	1244	20240514	-28.54	732	20240904	21.45	1244	-28.54	20240514	732	21.45	20240904	1244	-28.54	20240514	732	21.45	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
101	20241113	130559	57	100.00	KONEX			N	N	N	N		N	889	-10	5	-1.11	8889	11	5.19	800	889	800	1033	765	899	808.09	0.00	0	0	988	943	854	809	720	966	832	18	134	200	550	1	1	9238625	82	-14.34	1.69	03	0.00	-62.00	525.00	1244	20240514	-28.54	732	20240904	21.45	1244	-28.54	20240514	732	21.45	20240904	1244	-28.54	20240514	732	21.45	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
102	20241113	120556	57	100.00	KONEX			N	N	N	N		N	800	-99	5	-11.01	8000	10	4.72	800	800	800	1033	765	899	800.00	0.00	0	0	988	943	854	809	720	966	832	18	134	200	550	1	1	9238625	74	-12.90	1.52	03	0.00	-62.00	525.00	1244	20240514	-35.69	732	20240904	9.29	1244	-35.69	20240514	732	9.29	20240904	1244	-35.69	20240514	732	9.29	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
103	20241113	110554	57	100.00	KONEX			N	N	N	N		N	800	-99	5	-11.01	8000	10	4.72	800	800	800	1033	765	899	800.00	0.00	0	0	988	943	854	809	720	966	832	18	134	200	550	1	1	9238625	74	-12.90	1.52	03	0.00	-62.00	525.00	1244	20240514	-35.69	732	20240904	9.29	1244	-35.69	20240514	732	9.29	20240904	1244	-35.69	20240514	732	9.29	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
104	20241113	100555	57	100.00	KONEX			N	N	N	N		N	800	-99	5	-11.01	8000	10	4.72	800	800	800	1033	765	899	800.00	0.00	0	0	988	943	854	809	720	966	832	18	134	200	550	1	1	9238625	74	-12.90	1.52	03	0.00	-62.00	525.00	1244	20240514	-35.69	732	20240904	9.29	1244	-35.69	20240514	732	9.29	20240904	1244	-35.69	20240514	732	9.29	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
105	20241113	090547	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	988	943	854	809	720	966	832	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
106	20241112	160822	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	162515	212	0.00	766	899	765	1033	765	899	766.58	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
107	20241112	150829	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	162515	212	0.00	766	899	765	1033	765	899	766.58	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
108	20241112	140834	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	162515	212	0.00	766	899	765	1033	765	899	766.58	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
109	20241112	130832	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	162515	212	0.00	766	899	765	1033	765	899	766.58	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
110	20241112	120830	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	162515	212	0.00	766	899	765	1033	765	899	766.58	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
111	20241112	110829	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
112	20241112	100827	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
113	20241112	090826	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
114	20241111	160820	57	100.00	KONEX			N	N	N	N		N	899	-1	5	-0.11	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
115	20241111	150844	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
116	20241111	140833	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
117	20241111	130830	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
118	20241111	120827	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
119	20241111	110825	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
120	20241111	100820	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
121	20241111	090817	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
122	20241108	160813	57	100.00	KONEX			N	N	N	N		N	900	59	2	7.02	900	1	0.00	900	900	900	967	715	841	900.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
123	20241108	150821	57	100.00	KONEX			N	N	N	N		N	900	59	2	7.02	900	1	0.00	900	900	900	967	715	841	900.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
124	20241108	140819	57	100.00	KONEX			N	N	N	N		N	900	59	2	7.02	900	1	0.00	900	900	900	967	715	841	900.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
125	20241108	130822	57	100.00	KONEX			N	N	N	N		N	900	59	2	7.02	900	1	0.00	900	900	900	967	715	841	900.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
126	20241108	120820	57	100.00	KONEX			N	N	N	N		N	900	59	2	7.02	900	1	0.00	900	900	900	967	715	841	900.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
127	20241108	110819	57	100.00	KONEX			N	N	N	N		N	900	59	2	7.02	900	1	0.00	900	900	900	967	715	841	900.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
128	20241108	100830	57	100.00	KONEX			N	N	N	N		N	900	59	2	7.02	900	1	0.00	900	900	900	967	715	841	900.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
129	20241108	090813	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
130	20241107	160814	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
131	20241107	150818	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
132	20241107	140820	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
133	20241107	130821	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
134	20241107	120817	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
135	20241107	110815	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
136	20241107	100815	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
137	20241107	090815	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
138	20241106	160821	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
139	20241106	150847	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
140	20241106	140839	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
141	20241106	130849	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
142	20241106	120820	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
143	20241106	110823	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
144	20241106	100831	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
145	20241106	090822	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	18	126	200	520	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
146	20241105	160759	57	100.00	KONEX			N	N	N	N		N	841	-148	4	-14.96	8410	10	0.00	841	841	841	1137	841	989	841.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
147	20241105	150817	57	100.00	KONEX			N	N	N	N		N	841	-148	4	-14.96	8410	10	0.00	841	841	841	1137	841	989	841.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
148	20241105	140812	57	100.00	KONEX			N	N	N	N		N	841	-148	4	-14.96	8410	10	0.00	841	841	841	1137	841	989	841.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	78	-13.56	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.40	732	20240904	14.89	1244	-32.40	20240514	732	14.89	20240904	1244	-32.40	20240514	732	14.89	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
149	20241105	130817	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	732	20240904	35.11	1244	-20.50	20240514	732	35.11	20240904	1244	-20.50	20240514	732	35.11	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
150	20241105	120810	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	732	20240904	35.11	1244	-20.50	20240514	732	35.11	20240904	1244	-20.50	20240514	732	35.11	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
151	20241105	110759	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	732	20240904	35.11	1244	-20.50	20240514	732	35.11	20240904	1244	-20.50	20240514	732	35.11	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
152	20241105	100807	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	732	20240904	35.11	1244	-20.50	20240514	732	35.11	20240904	1244	-20.50	20240514	732	35.11	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
153	20241105	090804	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	732	20240904	35.11	1244	-20.50	20240514	732	35.11	20240904	1244	-20.50	20240514	732	35.11	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
154	20241104	160801	57	100.00	KONEX			N	N	N	N		N	989	-8	5	-0.80	0	0	0.00	0	0	0	1146	848	997	0.00	0.00	0	0	1063	1030	965	932	867	997	899	18	149	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	732	20240904	35.11	1244	-20.50	20240514	732	35.11	20240904	1244	-20.50	20240514	732	35.11	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
155	20241104	150813	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	0	0	0.00	0	0	0	1146	848	997	0.00	0.00	0	0	1063	1030	965	932	867	997	899	18	149	200	610	1	1	9238625	92	-16.08	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.86	732	20240904	36.20	1244	-19.86	20240514	732	36.20	20240904	1244	-19.86	20240514	732	36.20	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
156	20241104	140801	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	0	0	0.00	0	0	0	1146	848	997	0.00	0.00	0	0	1063	1030	965	932	867	997	899	18	149	200	610	1	1	9238625	92	-16.08	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.86	732	20240904	36.20	1244	-19.86	20240514	732	36.20	20240904	1244	-19.86	20240514	732	36.20	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
157	20241104	130744	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	0	0	0.00	0	0	0	1146	848	997	0.00	0.00	0	0	1063	1030	965	932	867	997	899	18	149	200	610	1	1	9238625	92	-16.08	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.86	732	20240904	36.20	1244	-19.86	20240514	732	36.20	20240904	1244	-19.86	20240514	732	36.20	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
158	20241104	120750	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	0	0	0.00	0	0	0	1146	848	997	0.00	0.00	0	0	1063	1030	965	932	867	997	899	18	149	200	610	1	1	9238625	92	-16.08	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.86	732	20240904	36.20	1244	-19.86	20240514	732	36.20	20240904	1244	-19.86	20240514	732	36.20	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
159	20241104	110744	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	0	0	0.00	0	0	0	1146	848	997	0.00	0.00	0	0	1063	1030	965	932	867	997	899	18	149	200	610	1	1	9238625	92	-16.08	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.86	732	20240904	36.20	1244	-19.86	20240514	732	36.20	20240904	1244	-19.86	20240514	732	36.20	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
160	20241104	100736	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	0	0	0.00	0	0	0	1146	848	997	0.00	0.00	0	0	1063	1030	965	932	867	997	899	18	149	200	610	1	1	9238625	92	-16.08	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.86	732	20240904	36.20	1244	-19.86	20240514	732	36.20	20240904	1244	-19.86	20240514	732	36.20	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
161	20241104	090746	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	0	0	0.00	0	0	0	1146	848	997	0.00	0.00	0	0	1063	1030	965	932	867	997	899	18	149	200	610	1	1	9238625	92	-16.08	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.86	732	20240904	36.20	1244	-19.86	20240514	732	36.20	20240904	1244	-19.86	20240514	732	36.20	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
162	20241101	160720	57	100.00	KONEX			N	N	N	N		N	997	97	2	10.78	10995	12	6.45	998	998	900	1035	765	900	916.25	0.00	0	0	1074	987	913	826	752	950	789	18	135	200	550	1	1	9238625	92	-16.08	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.86	732	20240904	36.20	1244	-19.86	20240514	732	36.20	20240904	1244	-19.86	20240514	732	36.20	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
163	20241101	150737	57	100.00	KONEX			N	N	N	N		N	997	97	2	10.78	10995	12	6.45	998	998	900	1035	765	900	916.25	0.00	0	0	1074	987	913	826	752	950	789	18	135	200	550	1	1	9238625	92	-16.08	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.86	732	20240904	36.20	1244	-19.86	20240514	732	36.20	20240904	1244	-19.86	20240514	732	36.20	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
164	20241101	140713	57	100.00	KONEX			N	N	N	N		N	997	97	2	10.78	10995	12	6.45	998	998	900	1035	765	900	916.25	0.00	0	0	1074	987	913	826	752	950	789	18	135	200	550	1	1	9238625	92	-16.08	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.86	732	20240904	36.20	1244	-19.86	20240514	732	36.20	20240904	1244	-19.86	20240514	732	36.20	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
165	20241101	130845	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	9998	11	5.91	998	998	900	1035	765	900	908.91	0.00	0	0	1074	987	913	826	752	950	789	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
166	20241101	120846	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	9998	11	5.91	998	998	900	1035	765	900	908.91	0.00	0	0	1074	987	913	826	752	950	789	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
167	20241101	110842	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	0.54	998	998	998	1035	765	900	998.00	0.00	0	0	1074	987	913	826	752	950	789	18	135	200	550	1	1	9238625	92	-16.10	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.77	732	20240904	36.34	1244	-19.77	20240514	732	36.34	20240904	1244	-19.77	20240514	732	36.34	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
168	20241101	100844	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	0.54	998	998	998	1035	765	900	998.00	0.00	0	0	1074	987	913	826	752	950	789	18	135	200	550	1	1	9238625	92	-16.10	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.77	732	20240904	36.34	1244	-19.77	20240514	732	36.34	20240904	1244	-19.77	20240514	732	36.34	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
169	20241101	090841	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	1074	987	913	826	752	950	789	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N