KissMeData/140660/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	160926	57	100.00	KONEX			N	N	N	N		N	1198	48	2	4.17	14376	12	0.00	1198	1198	1198	1322	978	1150	1198.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	12	172	500	690	1	1	2487252	30	10.51	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.92	1000	20240704	19.80	2175	-44.92	20240514	1000	19.80	20240704	2175	-44.92	20240514	1000	19.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
3	20241129	150943	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	12	172	500	690	1	1	2487252	29	10.09	0.34	12	0.00	114.00	3341.00	2175	20240514	-47.13	1000	20240704	15.00	2175	-47.13	20240514	1000	15.00	20240704	2175	-47.13	20240514	1000	15.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
4	20241129	140947	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	12	172	500	690	1	1	2487252	29	10.09	0.34	12	0.00	114.00	3341.00	2175	20240514	-47.13	1000	20240704	15.00	2175	-47.13	20240514	1000	15.00	20240704	2175	-47.13	20240514	1000	15.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
5	20241129	130943	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	12	172	500	690	1	1	2487252	29	10.09	0.34	12	0.00	114.00	3341.00	2175	20240514	-47.13	1000	20240704	15.00	2175	-47.13	20240514	1000	15.00	20240704	2175	-47.13	20240514	1000	15.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
6	20241129	120944	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	12	172	500	690	1	1	2487252	29	10.09	0.34	12	0.00	114.00	3341.00	2175	20240514	-47.13	1000	20240704	15.00	2175	-47.13	20240514	1000	15.00	20240704	2175	-47.13	20240514	1000	15.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
7	20241129	110946	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	12	172	500	690	1	1	2487252	29	10.09	0.34	12	0.00	114.00	3341.00	2175	20240514	-47.13	1000	20240704	15.00	2175	-47.13	20240514	1000	15.00	20240704	2175	-47.13	20240514	1000	15.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
8	20241129	100940	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	12	172	500	690	1	1	2487252	29	10.09	0.34	12	0.00	114.00	3341.00	2175	20240514	-47.13	1000	20240704	15.00	2175	-47.13	20240514	1000	15.00	20240704	2175	-47.13	20240514	1000	15.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
9	20241129	090944	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	12	172	500	690	1	1	2487252	29	10.09	0.34	12	0.00	114.00	3341.00	2175	20240514	-47.13	1000	20240704	15.00	2175	-47.13	20240514	1000	15.00	20240704	2175	-47.13	20240514	1000	15.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
10	20241128	160931	57	100.00	KONEX			N	N	N	N		N	1150	-49	5	-4.09	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	12	179	500	710	1	1	2487252	29	10.09	0.34	12	0.00	114.00	3341.00	2175	20240514	-47.13	1000	20240704	15.00	2175	-47.13	20240514	1000	15.00	20240704	2175	-47.13	20240514	1000	15.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
11	20241128	150949	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
12	20241128	140945	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
13	20241128	130943	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
14	20241128	120948	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
15	20241128	110950	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
16	20241128	100946	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
17	20241128	090943	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
18	20241127	160922	57	100.00	KONEX			N	N	N	N		N	1199	128	2	11.95	2399	2	200.00	1200	1200	1199	1231	911	1071	1199.50	0.00	0	0	1071	1071	1071	1071	1071	1071	1071	12	160	500	640	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
19	20241127	150940	57	100.00	KONEX			N	N	N	N		N	1199	128	2	11.95	2399	2	200.00	1200	1200	1199	1231	911	1071	1199.50	0.00	0	0	1071	1071	1071	1071	1071	1071	1071	12	160	500	640	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
20	20241127	140936	57	100.00	KONEX			N	N	N	N		N	1199	128	2	11.95	2399	2	200.00	1200	1200	1199	1231	911	1071	1199.50	0.00	0	0	1071	1071	1071	1071	1071	1071	1071	12	160	500	640	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
21	20241127	130932	57	100.00	KONEX			N	N	N	N		N	1200	129	2	12.04	1200	1	100.00	1200	1200	1200	1231	911	1071	1200.00	0.00	0	0	1071	1071	1071	1071	1071	1071	1071	12	160	500	640	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
22	20241127	120941	57	100.00	KONEX			N	N	N	N		N	1200	129	2	12.04	1200	1	100.00	1200	1200	1200	1231	911	1071	1200.00	0.00	0	0	1071	1071	1071	1071	1071	1071	1071	12	160	500	640	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
23	20241127	110937	57	100.00	KONEX			N	N	N	N		N	1200	129	2	12.04	1200	1	100.00	1200	1200	1200	1231	911	1071	1200.00	0.00	0	0	1071	1071	1071	1071	1071	1071	1071	12	160	500	640	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
24	20241127	100938	57	100.00	KONEX			N	N	N	N		N	1200	129	2	12.04	1200	1	100.00	1200	1200	1200	1231	911	1071	1200.00	0.00	0	0	1071	1071	1071	1071	1071	1071	1071	12	160	500	640	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
25	20241127	090936	57	100.00	KONEX			N	N	N	N		N	1200	129	2	12.04	1200	1	100.00	1200	1200	1200	1231	911	1071	1200.00	0.00	0	0	1071	1071	1071	1071	1071	1071	1071	12	160	500	640	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
26	20241126	160924	57	100.00	KONEX			N	N	N	N		N	1071	-188	4	-14.93	1071	1	100.00	1071	1071	1071	1447	1071	1259	1071.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	12	188	500	750	1	1	2487252	27	9.39	0.32	12	0.00	114.00	3341.00	2175	20240514	-50.76	1000	20240704	7.10	2175	-50.76	20240514	1000	7.10	20240704	2175	-50.76	20240514	1000	7.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
27	20241126	150932	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	1447	1071	1259	0.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	12	188	500	750	1	1	2487252	31	11.04	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.11	1000	20240704	25.90	2175	-42.11	20240514	1000	25.90	20240704	2175	-42.11	20240514	1000	25.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
28	20241126	140932	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	1447	1071	1259	0.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	12	188	500	750	1	1	2487252	31	11.04	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.11	1000	20240704	25.90	2175	-42.11	20240514	1000	25.90	20240704	2175	-42.11	20240514	1000	25.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
29	20241126	130930	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	1447	1071	1259	0.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	12	188	500	750	1	1	2487252	31	11.04	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.11	1000	20240704	25.90	2175	-42.11	20240514	1000	25.90	20240704	2175	-42.11	20240514	1000	25.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
30	20241126	120935	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	1447	1071	1259	0.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	12	188	500	750	1	1	2487252	31	11.04	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.11	1000	20240704	25.90	2175	-42.11	20240514	1000	25.90	20240704	2175	-42.11	20240514	1000	25.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
31	20241126	110939	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	1447	1071	1259	0.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	12	188	500	750	1	1	2487252	31	11.04	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.11	1000	20240704	25.90	2175	-42.11	20240514	1000	25.90	20240704	2175	-42.11	20240514	1000	25.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
32	20241126	100944	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	1447	1071	1259	0.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	12	188	500	750	1	1	2487252	31	11.04	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.11	1000	20240704	25.90	2175	-42.11	20240514	1000	25.90	20240704	2175	-42.11	20240514	1000	25.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
33	20241126	090936	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	1447	1071	1259	0.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	12	188	500	750	1	1	2487252	31	11.04	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.11	1000	20240704	25.90	2175	-42.11	20240514	1000	25.90	20240704	2175	-42.11	20240514	1000	25.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
34	20241125	160911	57	100.00	KONEX			N	N	N	N		N	1259	159	2	14.45	1259	1	25.00	1259	1259	1259	1265	935	1100	1259.00	0.00	0	0	1233	1166	1133	1066	1033	1150	1050	12	165	500	660	1	1	2487252	31	11.04	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.11	1000	20240704	25.90	2175	-42.11	20240514	1000	25.90	20240704	2175	-42.11	20240514	1000	25.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
35	20241125	150930	57	100.00	KONEX			N	N	N	N		N	1259	159	2	14.45	1259	1	25.00	1259	1259	1259	1265	935	1100	1259.00	0.00	0	0	1233	1166	1133	1066	1033	1150	1050	12	165	500	660	1	1	2487252	31	11.04	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.11	1000	20240704	25.90	2175	-42.11	20240514	1000	25.90	20240704	2175	-42.11	20240514	1000	25.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
36	20241125	140927	57	100.00	KONEX			N	N	N	N		N	1259	159	2	14.45	1259	1	25.00	1259	1259	1259	1265	935	1100	1259.00	0.00	0	0	1233	1166	1133	1066	1033	1150	1050	12	165	500	660	1	1	2487252	31	11.04	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.11	1000	20240704	25.90	2175	-42.11	20240514	1000	25.90	20240704	2175	-42.11	20240514	1000	25.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
37	20241125	130921	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1233	1166	1133	1066	1033	1150	1050	12	165	500	660	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
38	20241125	120930	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1233	1166	1133	1066	1033	1150	1050	12	165	500	660	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
39	20241125	110924	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1233	1166	1133	1066	1033	1150	1050	12	165	500	660	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
40	20241125	100914	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1233	1166	1133	1066	1033	1150	1050	12	165	500	660	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
41	20241125	090915	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1233	1166	1133	1066	1033	1150	1050	12	165	500	660	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
42	20241122	160824	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	4600	4	23.53	1200	1200	1100	1265	935	1100	1150.00	0.00	0	0	1365	1232	1166	1033	967	1199	1000	12	165	500	660	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
43	20241122	150837	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	4600	4	23.53	1200	1200	1100	1265	935	1100	1150.00	0.00	0	0	1365	1232	1166	1033	967	1199	1000	12	165	500	660	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
44	20241122	140838	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	4600	4	23.53	1200	1200	1100	1265	935	1100	1150.00	0.00	0	0	1365	1232	1166	1033	967	1199	1000	12	165	500	660	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
45	20241122	130833	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	4600	4	23.53	1200	1200	1100	1265	935	1100	1150.00	0.00	0	0	1365	1232	1166	1033	967	1199	1000	12	165	500	660	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
46	20241122	120839	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	4600	4	23.53	1200	1200	1100	1265	935	1100	1150.00	0.00	0	0	1365	1232	1166	1033	967	1199	1000	12	165	500	660	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
47	20241122	110830	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	4600	4	23.53	1200	1200	1100	1265	935	1100	1150.00	0.00	0	0	1365	1232	1166	1033	967	1199	1000	12	165	500	660	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
48	20241122	100848	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	4600	4	23.53	1200	1200	1100	1265	935	1100	1150.00	0.00	0	0	1365	1232	1166	1033	967	1199	1000	12	165	500	660	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
49	20241122	090840	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	2400	2	11.76	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1365	1232	1166	1033	967	1199	1000	12	165	500	660	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
50	20241121	160830	57	100.00	KONEX			N	N	N	N		N	1100	-80	5	-6.78	19497	17	8.81	1299	1299	1100	1357	1003	1180	1146.88	0.00	0	0	1181	1180	1179	1178	1177	1181	1179	12	177	500	700	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
51	20241121	150849	57	100.00	KONEX			N	N	N	N		N	1200	20	2	1.69	11797	10	5.18	1299	1299	1100	1357	1003	1180	1179.70	0.00	0	0	1181	1180	1179	1178	1177	1181	1179	12	177	500	700	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
52	20241121	140848	57	100.00	KONEX			N	N	N	N		N	1299	119	2	10.08	9397	8	4.15	1299	1299	1100	1357	1003	1180	1174.62	0.00	0	0	1181	1180	1179	1178	1177	1181	1179	12	177	500	700	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
53	20241121	130840	57	100.00	KONEX			N	N	N	N		N	1299	119	2	10.08	9397	8	4.15	1299	1299	1100	1357	1003	1180	1174.62	0.00	0	0	1181	1180	1179	1178	1177	1181	1179	12	177	500	700	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
54	20241121	120840	57	100.00	KONEX			N	N	N	N		N	1299	119	2	10.08	9397	8	4.15	1299	1299	1100	1357	1003	1180	1174.62	0.00	0	0	1181	1180	1179	1178	1177	1181	1179	12	177	500	700	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
55	20241121	110842	57	100.00	KONEX			N	N	N	N		N	1299	119	2	10.08	9397	8	4.15	1299	1299	1100	1357	1003	1180	1174.62	0.00	0	0	1181	1180	1179	1178	1177	1181	1179	12	177	500	700	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
56	20241121	100843	57	100.00	KONEX			N	N	N	N		N	1299	119	2	10.08	2598	2	1.04	1299	1299	1299	1357	1003	1180	1299.00	0.00	0	0	1181	1180	1179	1178	1177	1181	1179	12	177	500	700	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
57	20241121	090844	57	100.00	KONEX			N	N	N	N		N	1180	0	3	0.00	0	0	0.00	0	0	0	1357	1003	1180	0.00	0.00	0	0	1181	1180	1179	1178	1177	1181	1179	12	177	500	700	1	1	2487252	29	10.35	0.35	12	0.00	114.00	3341.00	2175	20240514	-45.75	1000	20240704	18.00	2175	-45.75	20240514	1000	18.00	20240704	2175	-45.75	20240514	1000	18.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
58	20241120	160836	57	100.00	KONEX			N	N	N	N		N	1180	0	3	0.00	227604	193	35.41	1178	1180	1178	1357	1003	1180	1179.30	0.00	0	0	1340	1260	1220	1140	1100	1240	1120	12	177	500	700	1	1	2487252	29	10.35	0.35	12	0.01	114.00	3341.00	2175	20240514	-45.75	1000	20240704	18.00	2175	-45.75	20240514	1000	18.00	20240704	2175	-45.75	20240514	1000	18.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
59	20241120	150847	57	100.00	KONEX			N	N	N	N		N	1180	0	3	0.00	227604	193	35.41	1178	1180	1178	1357	1003	1180	1179.30	0.00	0	0	1340	1260	1220	1140	1100	1240	1120	12	177	500	700	1	1	2487252	29	10.35	0.35	12	0.01	114.00	3341.00	2175	20240514	-45.75	1000	20240704	18.00	2175	-45.75	20240514	1000	18.00	20240704	2175	-45.75	20240514	1000	18.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
60	20241120	140850	57	100.00	KONEX			N	N	N	N		N	1180	0	3	0.00	227604	193	35.41	1178	1180	1178	1357	1003	1180	1179.30	0.00	0	0	1340	1260	1220	1140	1100	1240	1120	12	177	500	700	1	1	2487252	29	10.35	0.35	12	0.01	114.00	3341.00	2175	20240514	-45.75	1000	20240704	18.00	2175	-45.75	20240514	1000	18.00	20240704	2175	-45.75	20240514	1000	18.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
61	20241120	130851	57	100.00	KONEX			N	N	N	N		N	1180	0	3	0.00	227604	193	35.41	1178	1180	1178	1357	1003	1180	1179.30	0.00	0	0	1340	1260	1220	1140	1100	1240	1120	12	177	500	700	1	1	2487252	29	10.35	0.35	12	0.01	114.00	3341.00	2175	20240514	-45.75	1000	20240704	18.00	2175	-45.75	20240514	1000	18.00	20240704	2175	-45.75	20240514	1000	18.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
62	20241120	120849	57	100.00	KONEX			N	N	N	N		N	1180	0	3	0.00	227604	193	35.41	1178	1180	1178	1357	1003	1180	1179.30	0.00	0	0	1340	1260	1220	1140	1100	1240	1120	12	177	500	700	1	1	2487252	29	10.35	0.35	12	0.01	114.00	3341.00	2175	20240514	-45.75	1000	20240704	18.00	2175	-45.75	20240514	1000	18.00	20240704	2175	-45.75	20240514	1000	18.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
63	20241120	110852	57	100.00	KONEX			N	N	N	N		N	1180	0	3	0.00	227604	193	35.41	1178	1180	1178	1357	1003	1180	1179.30	0.00	0	0	1340	1260	1220	1140	1100	1240	1120	12	177	500	700	1	1	2487252	29	10.35	0.35	12	0.01	114.00	3341.00	2175	20240514	-45.75	1000	20240704	18.00	2175	-45.75	20240514	1000	18.00	20240704	2175	-45.75	20240514	1000	18.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
64	20241120	100850	57	100.00	KONEX			N	N	N	N		N	1180	0	3	0.00	0	0	0.00	0	0	0	1357	1003	1180	0.00	0.00	0	0	1340	1260	1220	1140	1100	1240	1120	12	177	500	700	1	1	2487252	29	10.35	0.35	12	0.00	114.00	3341.00	2175	20240514	-45.75	1000	20240704	18.00	2175	-45.75	20240514	1000	18.00	20240704	2175	-45.75	20240514	1000	18.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
65	20241120	090848	57	100.00	KONEX			N	N	N	N		N	1180	0	3	0.00	0	0	0.00	0	0	0	1357	1003	1180	0.00	0.00	0	0	1340	1260	1220	1140	1100	1240	1120	12	177	500	700	1	1	2487252	29	10.35	0.35	12	0.00	114.00	3341.00	2175	20240514	-45.75	1000	20240704	18.00	2175	-45.75	20240514	1000	18.00	20240704	2175	-45.75	20240514	1000	18.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
66	20241119	160802	57	100.00	KONEX			N	N	N	N		N	1180	-114	5	-8.81	707278	545	0.00	1298	1300	1180	1488	1100	1294	1297.76	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	12	194	500	770	1	1	2487252	29	10.35	0.35	12	0.02	114.00	3341.00	2175	20240514	-45.75	1000	20240704	18.00	2175	-45.75	20240514	1000	18.00	20240704	2175	-45.75	20240514	1000	18.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
67	20241119	150814	57	100.00	KONEX			N	N	N	N		N	1300	6	2	0.46	695478	535	0.00	1298	1300	1298	1488	1100	1294	1299.96	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	12	194	500	770	1	1	2487252	32	11.40	0.39	12	0.02	114.00	3341.00	2175	20240514	-40.23	1000	20240704	30.00	2175	-40.23	20240514	1000	30.00	20240704	2175	-40.23	20240514	1000	30.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
68	20241119	140814	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	12	194	500	770	1	1	2487252	32	11.35	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.51	1000	20240704	29.40	2175	-40.51	20240514	1000	29.40	20240704	2175	-40.51	20240514	1000	29.40	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
69	20241119	130817	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	12	194	500	770	1	1	2487252	32	11.35	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.51	1000	20240704	29.40	2175	-40.51	20240514	1000	29.40	20240704	2175	-40.51	20240514	1000	29.40	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
70	20241119	120809	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	12	194	500	770	1	1	2487252	32	11.35	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.51	1000	20240704	29.40	2175	-40.51	20240514	1000	29.40	20240704	2175	-40.51	20240514	1000	29.40	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
71	20241119	110818	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	12	194	500	770	1	1	2487252	32	11.35	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.51	1000	20240704	29.40	2175	-40.51	20240514	1000	29.40	20240704	2175	-40.51	20240514	1000	29.40	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
72	20241119	100839	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	12	194	500	770	1	1	2487252	32	11.35	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.51	1000	20240704	29.40	2175	-40.51	20240514	1000	29.40	20240704	2175	-40.51	20240514	1000	29.40	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
73	20241119	090832	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	12	194	500	770	1	1	2487252	32	11.35	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.51	1000	20240704	29.40	2175	-40.51	20240514	1000	29.40	20240704	2175	-40.51	20240514	1000	29.40	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
74	20241118	160806	57	100.00	KONEX			N	N	N	N		N	1294	-4	5	-0.31	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.35	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.51	1000	20240704	29.40	2175	-40.51	20240514	1000	29.40	20240704	2175	-40.51	20240514	1000	29.40	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
75	20241118	150815	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
76	20241118	140817	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
77	20241118	130814	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
78	20241118	120816	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
79	20241118	110817	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
80	20241118	100807	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
81	20241118	090806	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
82	20241115	160834	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
83	20241115	150859	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
84	20241115	140848	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
85	20241115	130850	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
86	20241115	120853	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
87	20241115	110830	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
88	20241115	100831	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
89	20241115	090800	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
90	20241114	160825	57	100.00	KONEX			N	N	N	N		N	1298	2	2	0.15	12980	10	0.00	1298	1298	1298	1490	1102	1296	1298.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
91	20241114	150830	57	100.00	KONEX			N	N	N	N		N	1298	2	2	0.15	12980	10	0.00	1298	1298	1298	1490	1102	1296	1298.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
92	20241114	140824	57	100.00	KONEX			N	N	N	N		N	1296	0	3	0.00	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2487252	32	11.37	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.41	1000	20240704	29.60	2175	-40.41	20240514	1000	29.60	20240704	2175	-40.41	20240514	1000	29.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
93	20241114	130825	57	100.00	KONEX			N	N	N	N		N	1296	0	3	0.00	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2487252	32	11.37	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.41	1000	20240704	29.60	2175	-40.41	20240514	1000	29.60	20240704	2175	-40.41	20240514	1000	29.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
94	20241114	120823	57	100.00	KONEX			N	N	N	N		N	1296	0	3	0.00	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2487252	32	11.37	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.41	1000	20240704	29.60	2175	-40.41	20240514	1000	29.60	20240704	2175	-40.41	20240514	1000	29.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
95	20241114	110823	57	100.00	KONEX			N	N	N	N		N	1296	0	3	0.00	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2487252	32	11.37	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.41	1000	20240704	29.60	2175	-40.41	20240514	1000	29.60	20240704	2175	-40.41	20240514	1000	29.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
96	20241114	100842	57	100.00	KONEX			N	N	N	N		N	1296	0	3	0.00	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2487252	32	11.37	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.41	1000	20240704	29.60	2175	-40.41	20240514	1000	29.60	20240704	2175	-40.41	20240514	1000	29.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
97	20241114	090818	57	100.00	KONEX			N	N	N	N		N	1296	0	3	0.00	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2487252	32	11.37	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.41	1000	20240704	29.60	2175	-40.41	20240514	1000	29.60	20240704	2175	-40.41	20240514	1000	29.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
98	20241113	160512	57	100.00	KONEX			N	N	N	N		N	1296	-1	5	-0.08	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.37	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.41	1000	20240704	29.60	2175	-40.41	20240514	1000	29.60	20240704	2175	-40.41	20240514	1000	29.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
99	20241113	150540	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
100	20241113	140538	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
101	20241113	130534	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
102	20241113	120533	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
103	20241113	110530	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
104	20241113	100531	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
105	20241113	090523	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
106	20241112	160754	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
107	20241112	150802	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
108	20241112	140807	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
109	20241112	130804	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
110	20241112	120803	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
111	20241112	110802	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
112	20241112	100800	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
113	20241112	090759	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
114	20241111	160753	57	100.00	KONEX			N	N	N	N		N	1297	-2	5	-0.15	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1498	1398	1299	1199	1100	1448	1249	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
115	20241111	150816	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1498	1398	1299	1199	1100	1448	1249	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
116	20241111	140805	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1498	1398	1299	1199	1100	1448	1249	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
117	20241111	130802	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1498	1398	1299	1199	1100	1448	1249	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
118	20241111	120801	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1498	1398	1299	1199	1100	1448	1249	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
119	20241111	110757	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1498	1398	1299	1199	1100	1448	1249	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
120	20241111	100754	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1498	1398	1299	1199	1100	1448	1249	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
121	20241111	090751	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1498	1398	1299	1199	1100	1448	1249	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
122	20241108	160747	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	59184	47	427.27	1200	1399	1200	1493	1105	1299	1259.23	0.00	0	0	1431	1364	1232	1165	1033	1398	1199	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
123	20241108	150754	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	59184	47	427.27	1200	1399	1200	1493	1105	1299	1259.23	0.00	0	0	1431	1364	1232	1165	1033	1398	1199	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
124	20241108	140752	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	59184	47	427.27	1200	1399	1200	1493	1105	1299	1259.23	0.00	0	0	1431	1364	1232	1165	1033	1398	1199	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
125	20241108	130755	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	59184	47	427.27	1200	1399	1200	1493	1105	1299	1259.23	0.00	0	0	1431	1364	1232	1165	1033	1398	1199	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
126	20241108	120754	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	52689	42	381.82	1200	1399	1200	1493	1105	1299	1254.50	0.00	0	0	1431	1364	1232	1165	1033	1398	1199	12	194	500	770	1	1	2487252	32	11.40	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.23	1000	20240704	30.00	2175	-40.23	20240514	1000	30.00	20240704	2175	-40.23	20240514	1000	30.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
127	20241108	110751	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	52689	42	381.82	1200	1399	1200	1493	1105	1299	1254.50	0.00	0	0	1431	1364	1232	1165	1033	1398	1199	12	194	500	770	1	1	2487252	32	11.40	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.23	1000	20240704	30.00	2175	-40.23	20240514	1000	30.00	20240704	2175	-40.23	20240514	1000	30.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
128	20241108	100804	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	52689	42	381.82	1200	1399	1200	1493	1105	1299	1254.50	0.00	0	0	1431	1364	1232	1165	1033	1398	1199	12	194	500	770	1	1	2487252	32	11.40	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.23	1000	20240704	30.00	2175	-40.23	20240514	1000	30.00	20240704	2175	-40.23	20240514	1000	30.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
129	20241108	090746	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1431	1364	1232	1165	1033	1398	1199	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
130	20241107	160748	57	100.00	KONEX			N	N	N	N		N	1299	14	2	1.09	12299	11	550.00	1100	1299	1100	1477	1093	1285	1118.09	0.00	0	0	1285	1285	1285	1285	1285	1285	1285	12	192	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
131	20241107	150752	57	100.00	KONEX			N	N	N	N		N	1299	14	2	1.09	12299	11	550.00	1100	1299	1100	1477	1093	1285	1118.09	0.00	0	0	1285	1285	1285	1285	1285	1285	1285	12	192	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
132	20241107	140754	57	100.00	KONEX			N	N	N	N		N	1299	14	2	1.09	12299	11	550.00	1100	1299	1100	1477	1093	1285	1118.09	0.00	0	0	1285	1285	1285	1285	1285	1285	1285	12	192	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
133	20241107	130755	57	100.00	KONEX			N	N	N	N		N	1299	14	2	1.09	12299	11	550.00	1100	1299	1100	1477	1093	1285	1118.09	0.00	0	0	1285	1285	1285	1285	1285	1285	1285	12	192	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
134	20241107	120751	57	100.00	KONEX			N	N	N	N		N	1299	14	2	1.09	12299	11	550.00	1100	1299	1100	1477	1093	1285	1118.09	0.00	0	0	1285	1285	1285	1285	1285	1285	1285	12	192	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
135	20241107	110749	57	100.00	KONEX			N	N	N	N		N	1299	14	2	1.09	12299	11	550.00	1100	1299	1100	1477	1093	1285	1118.09	0.00	0	0	1285	1285	1285	1285	1285	1285	1285	12	192	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
136	20241107	100749	57	100.00	KONEX			N	N	N	N		N	1299	14	2	1.09	12299	11	550.00	1100	1299	1100	1477	1093	1285	1118.09	0.00	0	0	1285	1285	1285	1285	1285	1285	1285	12	192	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
137	20241107	090749	57	100.00	KONEX			N	N	N	N		N	1299	14	2	1.09	12299	11	550.00	1100	1299	1100	1477	1093	1285	1118.09	0.00	0	0	1285	1285	1285	1285	1285	1285	1285	12	192	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
138	20241106	160755	57	100.00	KONEX			N	N	N	N		N	1285	-2	5	-0.16	2570	2	0.00	1285	1285	1285	1480	1094	1287	1285.00	0.00	0	0	1287	1287	1287	1287	1287	1287	1287	12	193	500	770	1	1	2487252	32	11.27	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.92	1000	20240704	28.50	2175	-40.92	20240514	1000	28.50	20240704	2175	-40.92	20240514	1000	28.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
139	20241106	150818	57	100.00	KONEX			N	N	N	N		N	1285	-2	5	-0.16	2570	2	0.00	1285	1285	1285	1480	1094	1287	1285.00	0.00	0	0	1287	1287	1287	1287	1287	1287	1287	12	193	500	770	1	1	2487252	32	11.27	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.92	1000	20240704	28.50	2175	-40.92	20240514	1000	28.50	20240704	2175	-40.92	20240514	1000	28.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
140	20241106	140811	57	100.00	KONEX			N	N	N	N		N	1285	-2	5	-0.16	2570	2	0.00	1285	1285	1285	1480	1094	1287	1285.00	0.00	0	0	1287	1287	1287	1287	1287	1287	1287	12	193	500	770	1	1	2487252	32	11.27	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.92	1000	20240704	28.50	2175	-40.92	20240514	1000	28.50	20240704	2175	-40.92	20240514	1000	28.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
141	20241106	130821	57	100.00	KONEX			N	N	N	N		N	1285	-2	5	-0.16	2570	2	0.00	1285	1285	1285	1480	1094	1287	1285.00	0.00	0	0	1287	1287	1287	1287	1287	1287	1287	12	193	500	770	1	1	2487252	32	11.27	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.92	1000	20240704	28.50	2175	-40.92	20240514	1000	28.50	20240704	2175	-40.92	20240514	1000	28.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
142	20241106	120754	57	100.00	KONEX			N	N	N	N		N	1285	-2	5	-0.16	2570	2	0.00	1285	1285	1285	1480	1094	1287	1285.00	0.00	0	0	1287	1287	1287	1287	1287	1287	1287	12	193	500	770	1	1	2487252	32	11.27	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.92	1000	20240704	28.50	2175	-40.92	20240514	1000	28.50	20240704	2175	-40.92	20240514	1000	28.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
143	20241106	110758	57	100.00	KONEX			N	N	N	N		N	1287	0	3	0.00	0	0	0.00	0	0	0	1480	1094	1287	0.00	0.00	0	0	1287	1287	1287	1287	1287	1287	1287	12	193	500	770	1	1	2487252	32	11.29	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.83	1000	20240704	28.70	2175	-40.83	20240514	1000	28.70	20240704	2175	-40.83	20240514	1000	28.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
144	20241106	100804	57	100.00	KONEX			N	N	N	N		N	1287	0	3	0.00	0	0	0.00	0	0	0	1480	1094	1287	0.00	0.00	0	0	1287	1287	1287	1287	1287	1287	1287	12	193	500	770	1	1	2487252	32	11.29	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.83	1000	20240704	28.70	2175	-40.83	20240514	1000	28.70	20240704	2175	-40.83	20240514	1000	28.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
145	20241106	090756	57	100.00	KONEX			N	N	N	N		N	1287	0	3	0.00	0	0	0.00	0	0	0	1480	1094	1287	0.00	0.00	0	0	1287	1287	1287	1287	1287	1287	1287	12	193	500	770	1	1	2487252	32	11.29	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.83	1000	20240704	28.70	2175	-40.83	20240514	1000	28.70	20240704	2175	-40.83	20240514	1000	28.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
146	20241105	160734	57	100.00	KONEX			N	N	N	N		N	1287	-5	5	-0.39	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1292	1292	1292	1292	1292	1292	1292	12	193	500	770	1	1	2487252	32	11.29	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.83	1000	20240704	28.70	2175	-40.83	20240514	1000	28.70	20240704	2175	-40.83	20240514	1000	28.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
147	20241105	150749	57	100.00	KONEX			N	N	N	N		N	1292	0	3	0.00	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1292	1292	1292	1292	1292	1292	1292	12	193	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
148	20241105	140745	57	100.00	KONEX			N	N	N	N		N	1292	0	3	0.00	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1292	1292	1292	1292	1292	1292	1292	12	193	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
149	20241105	130749	57	100.00	KONEX			N	N	N	N		N	1292	0	3	0.00	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1292	1292	1292	1292	1292	1292	1292	12	193	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
150	20241105	120743	57	100.00	KONEX			N	N	N	N		N	1292	0	3	0.00	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1292	1292	1292	1292	1292	1292	1292	12	193	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
151	20241105	110733	57	100.00	KONEX			N	N	N	N		N	1292	0	3	0.00	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1292	1292	1292	1292	1292	1292	1292	12	193	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
152	20241105	100742	57	100.00	KONEX			N	N	N	N		N	1292	0	3	0.00	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1292	1292	1292	1292	1292	1292	1292	12	193	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
153	20241105	090738	57	100.00	KONEX			N	N	N	N		N	1292	0	3	0.00	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1292	1292	1292	1292	1292	1292	1292	12	193	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
154	20241104	160735	57	100.00	KONEX			N	N	N	N		N	1292	-1	5	-0.08	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
155	20241104	150747	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
156	20241104	140736	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
157	20241104	130722	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
158	20241104	120725	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
159	20241104	110720	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
160	20241104	100712	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
161	20241104	090721	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
162	20241101	160657	57	100.00	KONEX			N	N	N	N		N	1293	-2	5	-0.15	1293	1	33.33	1293	1293	1293	1489	1101	1295	1293.00	0.00	0	0	1418	1356	1233	1171	1048	1387	1202	12	194	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
163	20241101	150712	57	100.00	KONEX			N	N	N	N		N	1293	-2	5	-0.15	1293	1	33.33	1293	1293	1293	1489	1101	1295	1293.00	0.00	0	0	1418	1356	1233	1171	1048	1387	1202	12	194	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
164	20241101	140652	57	100.00	KONEX			N	N	N	N		N	1293	-2	5	-0.15	1293	1	33.33	1293	1293	1293	1489	1101	1295	1293.00	0.00	0	0	1418	1356	1233	1171	1048	1387	1202	12	194	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
165	20241101	130817	57	100.00	KONEX			N	N	N	N		N	1293	-2	5	-0.15	1293	1	33.33	1293	1293	1293	1489	1101	1295	1293.00	0.00	0	0	1418	1356	1233	1171	1048	1387	1202	12	194	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
166	20241101	120818	57	100.00	KONEX			N	N	N	N		N	1293	-2	5	-0.15	1293	1	33.33	1293	1293	1293	1489	1101	1295	1293.00	0.00	0	0	1418	1356	1233	1171	1048	1387	1202	12	194	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
167	20241101	110814	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1418	1356	1233	1171	1048	1387	1202	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
168	20241101	100816	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1418	1356	1233	1171	1048	1387	1202	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
169	20241101	090814	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1418	1356	1233	1171	1048	1387	1202	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N