KissMeData/346010/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	161306	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	1033	966	833	766	633	1000	800	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	13200	20231123	-93.18	700	20241128	28.57	10610	-91.52	20240118	700	28.57	20241128	13100	-93.13	20231129	700	28.57	20241128	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
3	20241129	151323	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	1033	966	833	766	633	1000	800	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	13200	20231123	-93.18	700	20241128	28.57	10610	-91.52	20240118	700	28.57	20241128	13100	-93.13	20231129	700	28.57	20241128	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
4	20241129	141326	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	1033	966	833	766	633	1000	800	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	13200	20231123	-93.18	700	20241128	28.57	10610	-91.52	20240118	700	28.57	20241128	13100	-93.13	20231129	700	28.57	20241128	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
5	20241129	131320	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	1033	966	833	766	633	1000	800	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	13200	20231123	-93.18	700	20241128	28.57	10610	-91.52	20240118	700	28.57	20241128	13100	-93.13	20231129	700	28.57	20241128	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
6	20241129	121323	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	1033	966	833	766	633	1000	800	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	13200	20231123	-93.18	700	20241128	28.57	10610	-91.52	20240118	700	28.57	20241128	13100	-93.13	20231129	700	28.57	20241128	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
7	20241129	111325	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	1033	966	833	766	633	1000	800	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	13200	20231123	-93.18	700	20241128	28.57	10610	-91.52	20240118	700	28.57	20241128	13100	-93.13	20231129	700	28.57	20241128	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
8	20241129	101317	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	1033	966	833	766	633	1000	800	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	13200	20231123	-93.18	700	20241128	28.57	10610	-91.52	20240118	700	28.57	20241128	13100	-93.13	20231129	700	28.57	20241128	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
9	20241129	091322	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	1033	966	833	766	633	1000	800	24	135	500	540	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	13200	20231123	-93.18	700	20241128	28.57	10610	-91.52	20240118	700	28.57	20241128	13100	-93.13	20231129	700	28.57	20241128	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
10	20241128	161303	57	100.00	KONEX	신저가		N	N	N	N		N	900	114	2	14.50	79000	110	76.39	700	900	700	903	669	786	718.18	0.00	0	0	1144	964	875	695	606	920	651	24	117	500	470	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	13200	20231123	-93.18	700	20241128	28.57	10610	-91.52	20240118	700	28.57	20241128	13100	-93.13	20231129	700	28.57	20241128	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
11	20241128	151328	57	100.00	KONEX	신저가		N	N	N	N		N	900	114	2	14.50	79000	110	76.39	700	900	700	903	669	786	718.18	0.00	0	0	1144	964	875	695	606	920	651	24	117	500	470	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	13200	20231123	-93.18	700	20241128	28.57	10610	-91.52	20240118	700	28.57	20241128	13100	-93.13	20231129	700	28.57	20241128	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
12	20241128	141326	57	100.00	KONEX	신저가		N	N	N	N		N	900	114	2	14.50	79000	110	76.39	700	900	700	903	669	786	718.18	0.00	0	0	1144	964	875	695	606	920	651	24	117	500	470	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	13200	20231123	-93.18	700	20241128	28.57	10610	-91.52	20240118	700	28.57	20241128	13100	-93.13	20231129	700	28.57	20241128	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
13	20241128	131323	57	100.00	KONEX	신저가		N	N	N	N		N	900	114	2	14.50	79000	110	76.39	700	900	700	903	669	786	718.18	0.00	0	0	1144	964	875	695	606	920	651	24	117	500	470	1	1	4860062	44	-1.37	39.13	12	0.00	-657.00	23.00	13200	20231123	-93.18	700	20241128	28.57	10610	-91.52	20240118	700	28.57	20241128	13100	-93.13	20231129	700	28.57	20241128	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
14	20241128	121322	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	1144	964	875	695	606	920	651	24	117	500	470	1	1	4860062	38	-1.20	34.17	12	0.00	-657.00	23.00	13200	20231123	-94.05	786	20241127	0.00	10610	-92.59	20240118	786	0.00	20241127	13100	-94.00	20231129	786	0.00	20241127	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
15	20241128	111325	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	1144	964	875	695	606	920	651	24	117	500	470	1	1	4860062	38	-1.20	34.17	12	0.00	-657.00	23.00	13200	20231123	-94.05	786	20241127	0.00	10610	-92.59	20240118	786	0.00	20241127	13100	-94.00	20231129	786	0.00	20241127	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
16	20241128	101323	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	1144	964	875	695	606	920	651	24	117	500	470	1	1	4860062	38	-1.20	34.17	12	0.00	-657.00	23.00	13200	20231123	-94.05	786	20241127	0.00	10610	-92.59	20240118	786	0.00	20241127	13100	-94.00	20231129	786	0.00	20241127	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
17	20241128	091322	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	1144	964	875	695	606	920	651	24	117	500	470	1	1	4860062	38	-1.20	34.17	12	0.00	-657.00	23.00	13200	20231123	-94.05	786	20241127	0.00	10610	-92.59	20240118	786	0.00	20241127	13100	-94.00	20231129	786	0.00	20241127	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
18	20241127	161248	57	100.00	KONEX	신저가		N	N	N	N		N	786	-132	5	-14.38	119294	144	125.22	1055	1055	786	1055	781	918	828.43	0.00	0	0	918	918	918	918	918	918	918	24	137	500	550	1	1	4860062	38	-1.20	34.17	12	0.00	-657.00	23.00	13200	20231123	-94.05	786	20241127	0.00	10610	-92.59	20240118	786	0.00	20241127	13100	-94.00	20231129	786	0.00	20241127	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
19	20241127	151315	57	100.00	KONEX	신저가		N	N	N	N		N	786	-132	5	-14.38	119294	144	125.22	1055	1055	786	1055	781	918	828.43	0.00	0	0	918	918	918	918	918	918	918	24	137	500	550	1	1	4860062	38	-1.20	34.17	12	0.00	-657.00	23.00	13200	20231123	-94.05	786	20241127	0.00	10610	-92.59	20240118	786	0.00	20241127	13100	-94.00	20231129	786	0.00	20241127	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
20	20241127	141308	57	100.00	KONEX	신저가		N	N	N	N		N	786	-132	5	-14.38	119294	144	125.22	1055	1055	786	1055	781	918	828.43	0.00	0	0	918	918	918	918	918	918	918	24	137	500	550	1	1	4860062	38	-1.20	34.17	12	0.00	-657.00	23.00	13200	20231123	-94.05	786	20241127	0.00	10610	-92.59	20240118	786	0.00	20241127	13100	-94.00	20231129	786	0.00	20241127	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
21	20241127	131304	57	100.00	KONEX	신저가		N	N	N	N		N	786	-132	5	-14.38	119294	144	125.22	1055	1055	786	1055	781	918	828.43	0.00	0	0	918	918	918	918	918	918	918	24	137	500	550	1	1	4860062	38	-1.20	34.17	12	0.00	-657.00	23.00	13200	20231123	-94.05	786	20241127	0.00	10610	-92.59	20240118	786	0.00	20241127	13100	-94.00	20231129	786	0.00	20241127	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
22	20241127	121318	57	100.00	KONEX	신저가		N	N	N	N		N	786	-132	5	-14.38	119294	144	125.22	1055	1055	786	1055	781	918	828.43	0.00	0	0	918	918	918	918	918	918	918	24	137	500	550	1	1	4860062	38	-1.20	34.17	12	0.00	-657.00	23.00	13200	20231123	-94.05	786	20241127	0.00	10610	-92.59	20240118	786	0.00	20241127	13100	-94.00	20231129	786	0.00	20241127	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
23	20241127	111312	57	100.00	KONEX	신저가		N	N	N	N		N	786	-132	5	-14.38	119294	144	125.22	1055	1055	786	1055	781	918	828.43	0.00	0	0	918	918	918	918	918	918	918	24	137	500	550	1	1	4860062	38	-1.20	34.17	12	0.00	-657.00	23.00	13200	20231123	-94.05	786	20241127	0.00	10610	-92.59	20240118	786	0.00	20241127	13100	-94.00	20231129	786	0.00	20241127	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
24	20241127	101313	57	100.00	KONEX	신저가		N	N	N	N		N	786	-132	5	-14.38	119294	144	125.22	1055	1055	786	1055	781	918	828.43	0.00	0	0	918	918	918	918	918	918	918	24	137	500	550	1	1	4860062	38	-1.20	34.17	12	0.00	-657.00	23.00	13200	20231123	-94.05	786	20241127	0.00	10610	-92.59	20240118	786	0.00	20241127	13100	-94.00	20231129	786	0.00	20241127	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
25	20241127	091311	57	100.00	KONEX	신저가		N	N	N	N		N	786	-132	5	-14.38	119294	144	125.22	1055	1055	786	1055	781	918	828.43	0.00	0	0	918	918	918	918	918	918	918	24	137	500	550	1	1	4860062	38	-1.20	34.17	12	0.00	-657.00	23.00	13200	20231123	-94.05	786	20241127	0.00	10610	-92.59	20240118	786	0.00	20241127	13100	-94.00	20231129	786	0.00	20241127	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
26	20241126	161250	57	100.00	KONEX	신저가		N	N	N	N		N	918	-162	4	-15.00	105570	115	958.33	918	918	918	1242	918	1080	918.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	24	162	500	640	1	1	4860062	45	-1.40	39.91	12	0.00	-657.00	23.00	13200	20231123	-93.05	918	20241126	0.00	10610	-91.35	20240118	918	0.00	20241126	13100	-92.99	20231129	918	0.00	20241126	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
27	20241126	151304	57	100.00	KONEX	신저가		N	N	N	N		N	918	-162	4	-15.00	105570	115	958.33	918	918	918	1242	918	1080	918.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	24	162	500	640	1	1	4860062	45	-1.40	39.91	12	0.00	-657.00	23.00	13200	20231123	-93.05	918	20241126	0.00	10610	-91.35	20240118	918	0.00	20241126	13100	-92.99	20231129	918	0.00	20241126	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
28	20241126	141306	57	100.00	KONEX	신저가		N	N	N	N		N	918	-162	4	-15.00	90882	99	825.00	918	918	918	1242	918	1080	918.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	24	162	500	640	1	1	4860062	45	-1.40	39.91	12	0.00	-657.00	23.00	13200	20231123	-93.05	918	20241126	0.00	10610	-91.35	20240118	918	0.00	20241126	13100	-92.99	20231129	918	0.00	20241126	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
29	20241126	131300	57	100.00	KONEX	신저가		N	N	N	N		N	918	-162	4	-15.00	90882	99	825.00	918	918	918	1242	918	1080	918.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	24	162	500	640	1	1	4860062	45	-1.40	39.91	12	0.00	-657.00	23.00	13200	20231123	-93.05	918	20241126	0.00	10610	-91.35	20240118	918	0.00	20241126	13100	-92.99	20231129	918	0.00	20241126	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
30	20241126	121307	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1242	918	1080	0.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	24	162	500	640	1	1	4860062	52	-1.64	46.96	12	0.00	-657.00	23.00	13200	20231123	-91.82	940	20241122	14.89	10610	-89.82	20240118	940	14.89	20241122	13100	-91.76	20231129	940	14.89	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
31	20241126	111311	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1242	918	1080	0.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	24	162	500	640	1	1	4860062	52	-1.64	46.96	12	0.00	-657.00	23.00	13200	20231123	-91.82	940	20241122	14.89	10610	-89.82	20240118	940	14.89	20241122	13100	-91.76	20231129	940	14.89	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
32	20241126	101323	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1242	918	1080	0.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	24	162	500	640	1	1	4860062	52	-1.64	46.96	12	0.00	-657.00	23.00	13200	20231123	-91.82	940	20241122	14.89	10610	-89.82	20240118	940	14.89	20241122	13100	-91.76	20231129	940	14.89	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
33	20241126	091309	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1242	918	1080	0.00	0.00	0	0	1080	1080	1080	1080	1080	1080	1080	24	162	500	640	1	1	4860062	52	-1.64	46.96	12	0.00	-657.00	23.00	13200	20231123	-91.82	940	20241122	14.89	10610	-89.82	20240118	940	14.89	20241122	13100	-91.76	20231129	940	14.89	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
34	20241125	161235	57	100.00	KONEX			N	N	N	N		N	1080	-190	4	-14.96	12960	12	0.66	1080	1080	1080	1460	1080	1270	1080.00	0.00	0	0	1490	1380	1160	1050	830	1435	1105	24	190	500	760	1	1	4860062	52	-1.64	46.96	12	0.00	-657.00	23.00	13200	20231123	-91.82	940	20241122	14.89	10610	-89.82	20240118	940	14.89	20241122	13100	-91.76	20231129	940	14.89	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
35	20241125	151301	57	100.00	KONEX			N	N	N	N		N	1080	-190	4	-14.96	12960	12	0.66	1080	1080	1080	1460	1080	1270	1080.00	0.00	0	0	1490	1380	1160	1050	830	1435	1105	24	190	500	760	1	1	4860062	52	-1.64	46.96	12	0.00	-657.00	23.00	13200	20231123	-91.82	940	20241122	14.89	10610	-89.82	20240118	940	14.89	20241122	13100	-91.76	20231129	940	14.89	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
36	20241125	141257	57	100.00	KONEX			N	N	N	N		N	1080	-190	4	-14.96	12960	12	0.66	1080	1080	1080	1460	1080	1270	1080.00	0.00	0	0	1490	1380	1160	1050	830	1435	1105	24	190	500	760	1	1	4860062	52	-1.64	46.96	12	0.00	-657.00	23.00	13200	20231123	-91.82	940	20241122	14.89	10610	-89.82	20240118	940	14.89	20241122	13100	-91.76	20231129	940	14.89	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
37	20241125	131247	57	100.00	KONEX			N	N	N	N		N	1080	-190	4	-14.96	12960	12	0.66	1080	1080	1080	1460	1080	1270	1080.00	0.00	0	0	1490	1380	1160	1050	830	1435	1105	24	190	500	760	1	1	4860062	52	-1.64	46.96	12	0.00	-657.00	23.00	13200	20231123	-91.82	940	20241122	14.89	10610	-89.82	20240118	940	14.89	20241122	13100	-91.76	20231129	940	14.89	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
38	20241125	121303	57	100.00	KONEX			N	N	N	N		N	1270	0	3	0.00	0	0	0.00	0	0	0	1460	1080	1270	0.00	0.00	0	0	1490	1380	1160	1050	830	1435	1105	24	190	500	760	1	1	4860062	62	-1.93	55.22	12	0.00	-657.00	23.00	13200	20231123	-90.38	940	20241122	35.11	10610	-88.03	20240118	940	35.11	20241122	13100	-90.31	20231129	940	35.11	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
39	20241125	111256	57	100.00	KONEX			N	N	N	N		N	1270	0	3	0.00	0	0	0.00	0	0	0	1460	1080	1270	0.00	0.00	0	0	1490	1380	1160	1050	830	1435	1105	24	190	500	760	1	1	4860062	62	-1.93	55.22	12	0.00	-657.00	23.00	13200	20231123	-90.38	940	20241122	35.11	10610	-88.03	20240118	940	35.11	20241122	13100	-90.31	20231129	940	35.11	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
40	20241125	101240	57	100.00	KONEX			N	N	N	N		N	1270	0	3	0.00	0	0	0.00	0	0	0	1460	1080	1270	0.00	0.00	0	0	1490	1380	1160	1050	830	1435	1105	24	190	500	760	1	1	4860062	62	-1.93	55.22	12	0.00	-657.00	23.00	13200	20231123	-90.38	940	20241122	35.11	10610	-88.03	20240118	940	35.11	20241122	13100	-90.31	20231129	940	35.11	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
41	20241125	091241	57	100.00	KONEX			N	N	N	N		N	1270	0	3	0.00	0	0	0.00	0	0	0	1460	1080	1270	0.00	0.00	0	0	1490	1380	1160	1050	830	1435	1105	24	190	500	760	1	1	4860062	62	-1.93	55.22	12	0.00	-657.00	23.00	13200	20231123	-90.38	940	20241122	35.11	10610	-88.03	20240118	940	35.11	20241122	13100	-90.31	20231129	940	35.11	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
42	20241122	161132	57	100.00	KONEX	신저가		N	N	N	N		N	1270	165	1	14.93	1705350	1808	1506.67	1000	1270	940	1270	940	1105	943.22	0.00	0	0	1231	1167	1136	1072	1041	1152	1057	24	165	500	660	1	1	4860062	62	-1.93	55.22	12	0.04	-657.00	23.00	13200	20231123	-90.38	940	20241122	35.11	10610	-88.03	20240118	940	35.11	20241122	13200	-90.38	20231123	940	35.11	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
43	20241122	151147	57	100.00	KONEX	신저가		N	N	N	N		N	1270	165	1	14.93	1705350	1808	1506.67	1000	1270	940	1270	940	1105	943.22	0.00	0	0	1231	1167	1136	1072	1041	1152	1057	24	165	500	660	1	1	4860062	62	-1.93	55.22	12	0.04	-657.00	23.00	13200	20231123	-90.38	940	20241122	35.11	10610	-88.03	20240118	940	35.11	20241122	13200	-90.38	20231123	940	35.11	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
44	20241122	141148	57	100.00	KONEX	신저가		N	N	N	N		N	1100	-5	5	-0.45	1692080	1797	1497.50	1000	1100	940	1270	940	1105	941.61	0.00	0	0	1231	1167	1136	1072	1041	1152	1057	24	165	500	660	1	1	4860062	53	-1.67	47.83	12	0.04	-657.00	23.00	13200	20231123	-91.67	940	20241122	17.02	10610	-89.63	20240118	940	17.02	20241122	13200	-91.67	20231123	940	17.02	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
45	20241122	131143	57	100.00	KONEX	신저가		N	N	N	N		N	1100	-5	5	-0.45	1692080	1797	1497.50	1000	1100	940	1270	940	1105	941.61	0.00	0	0	1231	1167	1136	1072	1041	1152	1057	24	165	500	660	1	1	4860062	53	-1.67	47.83	12	0.04	-657.00	23.00	13200	20231123	-91.67	940	20241122	17.02	10610	-89.63	20240118	940	17.02	20241122	13200	-91.67	20231123	940	17.02	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
46	20241122	121154	57	100.00	KONEX	신저가		N	N	N	N		N	940	-165	4	-14.93	1671080	1777	1480.83	1000	1000	940	1270	940	1105	940.39	0.00	0	0	1231	1167	1136	1072	1041	1152	1057	24	165	500	660	1	1	4860062	46	-1.43	40.87	12	0.04	-657.00	23.00	13200	20231123	-92.88	940	20241122	0.00	10610	-91.14	20240118	940	0.00	20241122	13200	-92.88	20231123	940	0.00	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
47	20241122	111140	57	100.00	KONEX	신저가		N	N	N	N		N	940	-165	4	-14.93	1671080	1777	1480.83	1000	1000	940	1270	940	1105	940.39	0.00	0	0	1231	1167	1136	1072	1041	1152	1057	24	165	500	660	1	1	4860062	46	-1.43	40.87	12	0.04	-657.00	23.00	13200	20231123	-92.88	940	20241122	0.00	10610	-91.14	20240118	940	0.00	20241122	13200	-92.88	20231123	940	0.00	20241122	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
48	20241122	101159	57	100.00	KONEX			N	N	N	N		N	1105	0	3	0.00	0	0	0.00	0	0	0	1270	940	1105	0.00	0.00	0	0	1231	1167	1136	1072	1041	1152	1057	24	165	500	660	1	1	4860062	54	-1.68	48.04	12	0.00	-657.00	23.00	13200	20231123	-91.63	1105	20241121	0.00	10610	-89.59	20240118	1105	0.00	20241121	13200	-91.63	20231123	1105	0.00	20241121	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
49	20241122	091150	57	100.00	KONEX			N	N	N	N		N	1105	0	3	0.00	0	0	0.00	0	0	0	1270	940	1105	0.00	0.00	0	0	1231	1167	1136	1072	1041	1152	1057	24	165	500	660	1	1	4860062	54	-1.68	48.04	12	0.00	-657.00	23.00	13200	20231123	-91.63	1105	20241121	0.00	10610	-89.59	20240118	1105	0.00	20241121	13200	-91.63	20231123	1105	0.00	20241121	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
50	20241121	161140	57	100.00	KONEX	신저가		N	N	N	N		N	1105	-195	4	-15.00	133600	120	0.00	1200	1200	1105	1495	1105	1300	1113.33	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	24	195	500	780	1	1	4860062	54	-1.68	48.04	12	0.00	-657.00	23.00	13200	20231123	-91.63	1105	20241121	0.00	10610	-89.59	20240118	1105	0.00	20241121	13200	-91.63	20231123	1105	0.00	20241121	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
51	20241121	151201	57	100.00	KONEX	신저가		N	N	N	N		N	1105	-195	4	-15.00	133600	120	0.00	1200	1200	1105	1495	1105	1300	1113.33	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	24	195	500	780	1	1	4860062	54	-1.68	48.04	12	0.00	-657.00	23.00	13200	20231123	-91.63	1105	20241121	0.00	10610	-89.59	20240118	1105	0.00	20241121	13200	-91.63	20231123	1105	0.00	20241121	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
52	20241121	141159	57	100.00	KONEX	신저가		N	N	N	N		N	1105	-195	4	-15.00	133600	120	0.00	1200	1200	1105	1495	1105	1300	1113.33	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	24	195	500	780	1	1	4860062	54	-1.68	48.04	12	0.00	-657.00	23.00	13200	20231123	-91.63	1105	20241121	0.00	10610	-89.59	20240118	1105	0.00	20241121	13200	-91.63	20231123	1105	0.00	20241121	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
53	20241121	131152	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	24	195	500	780	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
54	20241121	121153	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	24	195	500	780	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
55	20241121	111157	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	24	195	500	780	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
56	20241121	101156	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	24	195	500	780	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
57	20241121	091157	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	24	195	500	780	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
58	20241120	161146	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	24	195	500	780	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
59	20241120	151201	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	24	195	500	780	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
60	20241120	141204	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	24	195	500	780	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
61	20241120	131204	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	24	195	500	780	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
62	20241120	121203	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	24	195	500	780	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
63	20241120	111208	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	24	195	500	780	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
64	20241120	101205	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	24	195	500	780	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
65	20241120	091203	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	24	195	500	780	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
66	20241119	161056	57	100.00	KONEX	신저가		N	N	N	N		N	1300	-200	5	-13.33	104600	79	0.00	1400	1400	1300	1725	1275	1500	1324.05	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
67	20241119	151118	57	100.00	KONEX	신저가		N	N	N	N		N	1300	-200	5	-13.33	103300	78	0.00	1400	1400	1300	1725	1275	1500	1324.36	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
68	20241119	141116	57	100.00	KONEX	신저가		N	N	N	N		N	1300	-200	5	-13.33	103300	78	0.00	1400	1400	1300	1725	1275	1500	1324.36	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
69	20241119	131118	57	100.00	KONEX	신저가		N	N	N	N		N	1300	-200	5	-13.33	40000	30	0.00	1400	1400	1300	1725	1275	1500	1333.33	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
70	20241119	121105	57	100.00	KONEX	신저가		N	N	N	N		N	1300	-200	5	-13.33	40000	30	0.00	1400	1400	1300	1725	1275	1500	1333.33	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4860062	63	-1.98	56.52	12	0.00	-657.00	23.00	13200	20231123	-90.15	1300	20241119	0.00	10610	-87.75	20240118	1300	0.00	20241119	13200	-90.15	20231123	1300	0.00	20241119	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
71	20241119	111117	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4860062	73	-2.28	65.22	12	0.00	-657.00	23.00	13200	20231123	-88.64	1500	20241115	0.00	10610	-85.86	20240118	1500	0.00	20241115	13200	-88.64	20231123	1500	0.00	20241115	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
72	20241119	101142	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4860062	73	-2.28	65.22	12	0.00	-657.00	23.00	13200	20231123	-88.64	1500	20241115	0.00	10610	-85.86	20240118	1500	0.00	20241115	13200	-88.64	20231123	1500	0.00	20241115	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
73	20241119	091140	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4860062	73	-2.28	65.22	12	0.00	-657.00	23.00	13200	20231123	-88.64	1500	20241115	0.00	10610	-85.86	20240118	1500	0.00	20241115	13200	-88.64	20231123	1500	0.00	20241115	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
74	20241118	161102	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4860062	73	-2.28	65.22	12	0.00	-657.00	23.00	14500	20231109	-89.66	1500	20241115	0.00	10610	-85.86	20240118	1500	0.00	20241115	13200	-88.64	20231123	1500	0.00	20241115	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
75	20241118	151116	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4860062	73	-2.28	65.22	12	0.00	-657.00	23.00	14500	20231109	-89.66	1500	20241115	0.00	10610	-85.86	20240118	1500	0.00	20241115	13200	-88.64	20231123	1500	0.00	20241115	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
76	20241118	141118	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4860062	73	-2.28	65.22	12	0.00	-657.00	23.00	14500	20231109	-89.66	1500	20241115	0.00	10610	-85.86	20240118	1500	0.00	20241115	13200	-88.64	20231123	1500	0.00	20241115	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
77	20241118	131110	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4860062	73	-2.28	65.22	12	0.00	-657.00	23.00	14500	20231109	-89.66	1500	20241115	0.00	10610	-85.86	20240118	1500	0.00	20241115	13200	-88.64	20231123	1500	0.00	20241115	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
78	20241118	121116	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4860062	73	-2.28	65.22	12	0.00	-657.00	23.00	14500	20231109	-89.66	1500	20241115	0.00	10610	-85.86	20240118	1500	0.00	20241115	13200	-88.64	20231123	1500	0.00	20241115	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
79	20241118	111116	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4860062	73	-2.28	65.22	12	0.00	-657.00	23.00	14500	20231109	-89.66	1500	20241115	0.00	10610	-85.86	20240118	1500	0.00	20241115	13200	-88.64	20231123	1500	0.00	20241115	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
80	20241118	101103	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4860062	73	-2.28	65.22	12	0.00	-657.00	23.00	14500	20231109	-89.66	1500	20241115	0.00	10610	-85.86	20240118	1500	0.00	20241115	13200	-88.64	20231123	1500	0.00	20241115	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
81	20241118	091103	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4860062	73	-2.28	65.22	12	0.00	-657.00	23.00	14500	20231109	-89.66	1500	20241115	0.00	10610	-85.86	20240118	1500	0.00	20241115	13200	-88.64	20231123	1500	0.00	20241115	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
82	20241115	161151	57	100.00	KONEX	신저가		N	N	N	N		N	1500	-120	5	-7.41	15000	10	0.00	1500	1500	1500	1863	1377	1620	1500.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	24	243	500	970	1	1	4860062	73	-2.28	65.22	12	0.00	-657.00	23.00	14500	20231109	-89.66	1500	20241115	0.00	10610	-85.86	20240118	1500	0.00	20241115	13200	-88.64	20231123	1500	0.00	20241115	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
83	20241115	151220	57	100.00	KONEX	신저가		N	N	N	N		N	1500	-120	5	-7.41	15000	10	0.00	1500	1500	1500	1863	1377	1620	1500.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	24	243	500	970	1	1	4860062	73	-2.28	65.22	12	0.00	-657.00	23.00	14500	20231109	-89.66	1500	20241115	0.00	10610	-85.86	20240118	1500	0.00	20241115	13200	-88.64	20231123	1500	0.00	20241115	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
84	20241115	141205	57	100.00	KONEX	신저가		N	N	N	N		N	1500	-120	5	-7.41	15000	10	0.00	1500	1500	1500	1863	1377	1620	1500.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	24	243	500	970	1	1	4860062	73	-2.28	65.22	12	0.00	-657.00	23.00	14500	20231109	-89.66	1500	20241115	0.00	10610	-85.86	20240118	1500	0.00	20241115	13200	-88.64	20231123	1500	0.00	20241115	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
85	20241115	131203	57	100.00	KONEX	신저가		N	N	N	N		N	1500	-120	5	-7.41	15000	10	0.00	1500	1500	1500	1863	1377	1620	1500.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	24	243	500	970	1	1	4860062	73	-2.28	65.22	12	0.00	-657.00	23.00	14500	20231109	-89.66	1500	20241115	0.00	10610	-85.86	20240118	1500	0.00	20241115	13200	-88.64	20231123	1500	0.00	20241115	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
86	20241115	121204	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	24	243	500	970	1	1	4860062	79	-2.47	70.43	12	0.00	-657.00	23.00	14500	20231109	-88.83	1600	20241018	1.25	10610	-84.73	20240118	1600	1.25	20241018	13200	-87.73	20231123	1600	1.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
87	20241115	111137	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	24	243	500	970	1	1	4860062	79	-2.47	70.43	12	0.00	-657.00	23.00	14500	20231109	-88.83	1600	20241018	1.25	10610	-84.73	20240118	1600	1.25	20241018	13200	-87.73	20231123	1600	1.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
88	20241115	101136	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	24	243	500	970	1	1	4860062	79	-2.47	70.43	12	0.00	-657.00	23.00	14500	20231109	-88.83	1600	20241018	1.25	10610	-84.73	20240118	1600	1.25	20241018	13200	-87.73	20231123	1600	1.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
89	20241115	091044	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	24	243	500	970	1	1	4860062	79	-2.47	70.43	12	0.00	-657.00	23.00	14500	20231109	-88.83	1600	20241018	1.25	10610	-84.73	20240118	1600	1.25	20241018	13200	-87.73	20231123	1600	1.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
90	20241114	161128	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1860	1740	1680	1560	1500	1710	1530	24	243	500	970	1	1	4860062	79	-2.47	70.43	12	0.00	-657.00	23.00	14500	20231109	-88.83	1600	20241018	1.25	10610	-84.73	20240118	1600	1.25	20241018	13200	-87.73	20231123	1600	1.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
91	20241114	151136	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1860	1740	1680	1560	1500	1710	1530	24	243	500	970	1	1	4860062	79	-2.47	70.43	12	0.00	-657.00	23.00	14500	20231109	-88.83	1600	20241018	1.25	10610	-84.73	20240118	1600	1.25	20241018	13200	-87.73	20231123	1600	1.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
92	20241114	141129	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1860	1740	1680	1560	1500	1710	1530	24	243	500	970	1	1	4860062	79	-2.47	70.43	12	0.00	-657.00	23.00	14500	20231109	-88.83	1600	20241018	1.25	10610	-84.73	20240118	1600	1.25	20241018	13200	-87.73	20231123	1600	1.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
93	20241114	131129	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1860	1740	1680	1560	1500	1710	1530	24	243	500	970	1	1	4860062	79	-2.47	70.43	12	0.00	-657.00	23.00	14500	20231109	-88.83	1600	20241018	1.25	10610	-84.73	20240118	1600	1.25	20241018	13200	-87.73	20231123	1600	1.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
94	20241114	121126	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1860	1740	1680	1560	1500	1710	1530	24	243	500	970	1	1	4860062	79	-2.47	70.43	12	0.00	-657.00	23.00	14500	20231109	-88.83	1600	20241018	1.25	10610	-84.73	20240118	1600	1.25	20241018	13200	-87.73	20231123	1600	1.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
95	20241114	111126	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1860	1740	1680	1560	1500	1710	1530	24	243	500	970	1	1	4860062	79	-2.47	70.43	12	0.00	-657.00	23.00	14500	20231109	-88.83	1600	20241018	1.25	10610	-84.73	20240118	1600	1.25	20241018	13200	-87.73	20231123	1600	1.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
96	20241114	101145	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1860	1740	1680	1560	1500	1710	1530	24	243	500	970	1	1	4860062	79	-2.47	70.43	12	0.00	-657.00	23.00	14500	20231109	-88.83	1600	20241018	1.25	10610	-84.73	20240118	1600	1.25	20241018	13200	-87.73	20231123	1600	1.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
97	20241114	091120	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1860	1740	1680	1560	1500	1710	1530	24	243	500	970	1	1	4860062	79	-2.47	70.43	12	0.00	-657.00	23.00	14500	20231109	-88.83	1600	20241018	1.25	10610	-84.73	20240118	1600	1.25	20241018	13200	-87.73	20231123	1600	1.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
98	20241113	160745	57	100.00	KONEX			N	N	N	N		N	1620	-280	5	-14.74	51200	30	10.53	1800	1800	1620	2185	1615	1900	1706.67	0.00	0	0	2433	2166	2033	1766	1633	2100	1700	24	285	500	1140	1	1	4860062	79	-2.47	70.43	12	0.00	-657.00	23.00	15800	20231106	-89.75	1600	20241018	1.25	10610	-84.73	20240118	1600	1.25	20241018	13200	-87.73	20231123	1600	1.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
99	20241113	150821	57	100.00	KONEX			N	N	N	N		N	1620	-280	5	-14.74	51200	30	10.53	1800	1800	1620	2185	1615	1900	1706.67	0.00	0	0	2433	2166	2033	1766	1633	2100	1700	24	285	500	1140	1	1	4860062	79	-2.47	70.43	12	0.00	-657.00	23.00	15800	20231106	-89.75	1600	20241018	1.25	10610	-84.73	20240118	1600	1.25	20241018	13200	-87.73	20231123	1600	1.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
100	20241113	140819	57	100.00	KONEX			N	N	N	N		N	1620	-280	5	-14.74	51200	30	10.53	1800	1800	1620	2185	1615	1900	1706.67	0.00	0	0	2433	2166	2033	1766	1633	2100	1700	24	285	500	1140	1	1	4860062	79	-2.47	70.43	12	0.00	-657.00	23.00	15800	20231106	-89.75	1600	20241018	1.25	10610	-84.73	20240118	1600	1.25	20241018	13200	-87.73	20231123	1600	1.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
101	20241113	130820	57	100.00	KONEX			N	N	N	N		N	1800	-100	5	-5.26	18000	10	3.51	1800	1800	1800	2185	1615	1900	1800.00	0.00	0	0	2433	2166	2033	1766	1633	2100	1700	24	285	500	1140	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	15800	20231106	-88.61	1600	20241018	12.50	10610	-83.03	20240118	1600	12.50	20241018	13200	-86.36	20231123	1600	12.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
102	20241113	120809	57	100.00	KONEX			N	N	N	N		N	1800	-100	5	-5.26	18000	10	3.51	1800	1800	1800	2185	1615	1900	1800.00	0.00	0	0	2433	2166	2033	1766	1633	2100	1700	24	285	500	1140	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	15800	20231106	-88.61	1600	20241018	12.50	10610	-83.03	20240118	1600	12.50	20241018	13200	-86.36	20231123	1600	12.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
103	20241113	110807	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2433	2166	2033	1766	1633	2100	1700	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	15800	20231106	-87.97	1600	20241018	18.75	10610	-82.09	20240118	1600	18.75	20241018	13200	-85.61	20231123	1600	18.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
104	20241113	100808	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2433	2166	2033	1766	1633	2100	1700	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	15800	20231106	-87.97	1600	20241018	18.75	10610	-82.09	20240118	1600	18.75	20241018	13200	-85.61	20231123	1600	18.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
105	20241113	090758	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2433	2166	2033	1766	1633	2100	1700	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	15800	20231106	-87.97	1600	20241018	18.75	10610	-82.09	20240118	1600	18.75	20241018	13200	-85.61	20231123	1600	18.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
106	20241112	161047	57	100.00	KONEX			N	N	N	N		N	1900	-100	5	-5.00	572700	285	475.00	2000	2300	1900	2300	1700	2000	2009.47	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	24	300	500	1200	1	1	4860062	92	-2.89	82.61	12	0.01	-657.00	23.00	16000	20231103	-88.12	1600	20241018	18.75	10610	-82.09	20240118	1600	18.75	20241018	13200	-85.61	20231123	1600	18.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
107	20241112	151059	57	100.00	KONEX			N	N	N	N		N	1900	-100	5	-5.00	572700	285	475.00	2000	2300	1900	2300	1700	2000	2009.47	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	24	300	500	1200	1	1	4860062	92	-2.89	82.61	12	0.01	-657.00	23.00	16000	20231103	-88.12	1600	20241018	18.75	10610	-82.09	20240118	1600	18.75	20241018	13200	-85.61	20231123	1600	18.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
108	20241112	141103	57	100.00	KONEX			N	N	N	N		N	1900	-100	5	-5.00	572700	285	475.00	2000	2300	1900	2300	1700	2000	2009.47	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	24	300	500	1200	1	1	4860062	92	-2.89	82.61	12	0.01	-657.00	23.00	16000	20231103	-88.12	1600	20241018	18.75	10610	-82.09	20240118	1600	18.75	20241018	13200	-85.61	20231123	1600	18.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
109	20241112	131109	57	100.00	KONEX			N	N	N	N		N	1900	-100	5	-5.00	572700	285	475.00	2000	2300	1900	2300	1700	2000	2009.47	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	24	300	500	1200	1	1	4860062	92	-2.89	82.61	12	0.01	-657.00	23.00	16000	20231103	-88.12	1600	20241018	18.75	10610	-82.09	20240118	1600	18.75	20241018	13200	-85.61	20231123	1600	18.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
110	20241112	121100	57	100.00	KONEX			N	N	N	N		N	2300	300	1	15.00	390000	192	320.00	2000	2300	2000	2300	1700	2000	2031.25	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	24	300	500	1200	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	16000	20231103	-85.62	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	13200	-82.58	20231123	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
111	20241112	111054	57	100.00	KONEX			N	N	N	N		N	2300	300	1	15.00	390000	192	320.00	2000	2300	2000	2300	1700	2000	2031.25	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	24	300	500	1200	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	16000	20231103	-85.62	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	13200	-82.58	20231123	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
112	20241112	101053	57	100.00	KONEX			N	N	N	N		N	2300	300	1	15.00	390000	192	320.00	2000	2300	2000	2300	1700	2000	2031.25	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	24	300	500	1200	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	16000	20231103	-85.62	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	13200	-82.58	20231123	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
113	20241112	091053	57	100.00	KONEX			N	N	N	N		N	2300	300	1	15.00	390000	192	320.00	2000	2300	2000	2300	1700	2000	2031.25	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	24	300	500	1200	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	16000	20231103	-85.62	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	13200	-82.58	20231123	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
114	20241111	161043	57	100.00	KONEX			N	N	N	N		N	2000	-100	5	-4.76	120000	60	103.45	2000	2000	2000	2415	1785	2100	2000.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	97	-3.04	86.96	12	0.00	-657.00	23.00	17250	20231102	-88.41	1600	20241018	25.00	10610	-81.15	20240118	1600	25.00	20241018	13200	-84.85	20231123	1600	25.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
115	20241111	151116	57	100.00	KONEX			N	N	N	N		N	2000	-100	5	-4.76	120000	60	103.45	2000	2000	2000	2415	1785	2100	2000.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	97	-3.04	86.96	12	0.00	-657.00	23.00	17250	20231102	-88.41	1600	20241018	25.00	10610	-81.15	20240118	1600	25.00	20241018	13200	-84.85	20231123	1600	25.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
116	20241111	141100	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1600	20241018	31.25	10610	-80.21	20240118	1600	31.25	20241018	13200	-84.09	20231123	1600	31.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
117	20241111	131100	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1600	20241018	31.25	10610	-80.21	20240118	1600	31.25	20241018	13200	-84.09	20231123	1600	31.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
118	20241111	121054	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1600	20241018	31.25	10610	-80.21	20240118	1600	31.25	20241018	13200	-84.09	20231123	1600	31.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
119	20241111	111052	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1600	20241018	31.25	10610	-80.21	20240118	1600	31.25	20241018	13200	-84.09	20231123	1600	31.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
120	20241111	101045	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1600	20241018	31.25	10610	-80.21	20240118	1600	31.25	20241018	13200	-84.09	20231123	1600	31.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
121	20241111	091042	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1600	20241018	31.25	10610	-80.21	20240118	1600	31.25	20241018	13200	-84.09	20231123	1600	31.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
122	20241108	161037	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	121800	58	103.57	2100	2100	2100	2530	1870	2200	2100.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1600	20241018	31.25	10610	-80.21	20240118	1600	31.25	20241018	14500	-85.52	20231109	1600	31.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
123	20241108	151047	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	121800	58	103.57	2100	2100	2100	2530	1870	2200	2100.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1600	20241018	31.25	10610	-80.21	20240118	1600	31.25	20241018	14500	-85.52	20231109	1600	31.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
124	20241108	141044	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	121800	58	103.57	2100	2100	2100	2530	1870	2200	2100.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1600	20241018	31.25	10610	-80.21	20240118	1600	31.25	20241018	14500	-85.52	20231109	1600	31.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
125	20241108	131046	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	121800	58	103.57	2100	2100	2100	2530	1870	2200	2100.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1600	20241018	31.25	10610	-80.21	20240118	1600	31.25	20241018	14500	-85.52	20231109	1600	31.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
126	20241108	121045	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	121800	58	103.57	2100	2100	2100	2530	1870	2200	2100.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1600	20241018	31.25	10610	-80.21	20240118	1600	31.25	20241018	14500	-85.52	20231109	1600	31.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
127	20241108	111044	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	14500	-84.83	20231109	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
128	20241108	101053	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	14500	-84.83	20231109	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
129	20241108	091040	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	14500	-84.83	20231109	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
130	20241107	161037	57	100.00	KONEX			N	N	N	N		N	2200	-100	5	-4.35	123200	56	0.00	2200	2200	2200	2645	1955	2300	2200.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	14500	-84.83	20231109	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
131	20241107	151042	57	100.00	KONEX			N	N	N	N		N	2200	-100	5	-4.35	123200	56	0.00	2200	2200	2200	2645	1955	2300	2200.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	14500	-84.83	20231109	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
132	20241107	141047	57	100.00	KONEX			N	N	N	N		N	2200	-100	5	-4.35	123200	56	0.00	2200	2200	2200	2645	1955	2300	2200.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	14500	-84.83	20231109	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
133	20241107	131047	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	14500	-84.14	20231109	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
134	20241107	121041	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	14500	-84.14	20231109	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
135	20241107	111036	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	14500	-84.14	20231109	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
136	20241107	101038	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	14500	-84.14	20231109	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
137	20241107	091041	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	14500	-84.14	20231109	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
138	20241106	161050	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	15800	-85.44	20231106	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
139	20241106	151121	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	15800	-85.44	20231106	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
140	20241106	141110	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	15800	-85.44	20231106	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
141	20241106	131120	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	15800	-85.44	20231106	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
142	20241106	121046	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	15800	-85.44	20231106	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
143	20241106	111052	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	15800	-85.44	20231106	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
144	20241106	101057	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	15800	-85.44	20231106	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
145	20241106	091050	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	15800	-85.44	20231106	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
146	20241105	161017	57	100.00	KONEX			N	N	N	N		N	2300	-100	5	-4.17	124200	54	0.00	2300	2300	2300	2760	2040	2400	2300.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	24	360	500	1440	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	15800	-85.44	20231106	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
147	20241105	151041	57	100.00	KONEX			N	N	N	N		N	2300	-100	5	-4.17	124200	54	0.00	2300	2300	2300	2760	2040	2400	2300.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	24	360	500	1440	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	15800	-85.44	20231106	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
148	20241105	141034	57	100.00	KONEX			N	N	N	N		N	2300	-100	5	-4.17	124200	54	0.00	2300	2300	2300	2760	2040	2400	2300.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	24	360	500	1440	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	15800	-85.44	20231106	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
149	20241105	131043	57	100.00	KONEX			N	N	N	N		N	2300	-100	5	-4.17	124200	54	0.00	2300	2300	2300	2760	2040	2400	2300.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	24	360	500	1440	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	15800	-85.44	20231106	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
150	20241105	121032	57	100.00	KONEX			N	N	N	N		N	2300	-100	5	-4.17	124200	54	0.00	2300	2300	2300	2760	2040	2400	2300.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	24	360	500	1440	5	1	4860062	112	-3.50	100.00	12	0.00	-657.00	23.00	17250	20231102	-86.67	1600	20241018	43.75	10610	-78.32	20240118	1600	43.75	20241018	15800	-85.44	20231106	1600	43.75	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
151	20241105	111018	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	15800	-84.81	20231106	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
152	20241105	101029	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	15800	-84.81	20231106	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
153	20241105	091024	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	15800	-84.81	20231106	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
154	20241104	161018	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2533	2466	2433	2366	2333	2450	2350	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	15800	-84.81	20231106	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
155	20241104	151036	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2533	2466	2433	2366	2333	2450	2350	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	15800	-84.81	20231106	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
156	20241104	141019	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2533	2466	2433	2366	2333	2450	2350	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	15800	-84.81	20231106	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
157	20241104	130945	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2533	2466	2433	2366	2333	2450	2350	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	15800	-84.81	20231106	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
158	20241104	121003	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2533	2466	2433	2366	2333	2450	2350	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	15800	-84.81	20231106	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
159	20241104	110957	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2533	2466	2433	2366	2333	2450	2350	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	15800	-84.81	20231106	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
160	20241104	100946	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2533	2466	2433	2366	2333	2450	2350	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	15800	-84.81	20231106	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
161	20241104	091005	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2533	2466	2433	2366	2333	2450	2350	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	15800	-84.81	20231106	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
162	20241101	160926	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	149800	62	0.00	2500	2500	2400	2875	2125	2500	2416.13	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	17250	-86.09	20231102	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
163	20241101	150945	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	149800	62	0.00	2500	2500	2400	2875	2125	2500	2416.13	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	17250	-86.09	20231102	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
164	20241101	140905	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	149800	62	0.00	2500	2500	2400	2875	2125	2500	2416.13	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	17250	-86.09	20231102	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
165	20241101	131118	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	149800	62	0.00	2500	2500	2400	2875	2125	2500	2416.13	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	17250	-86.09	20231102	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
166	20241101	121119	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	149800	62	0.00	2500	2500	2400	2875	2125	2500	2416.13	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	17250	-86.09	20231102	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
167	20241101	111115	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	149800	62	0.00	2500	2500	2400	2875	2125	2500	2416.13	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	17250	-86.09	20231102	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
168	20241101	101117	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	25000	10	0.00	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
169	20241101	091113	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N