KissMeData/288490/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	161208	53	100.00	KONEX			N	N	N	N		N	73	0	3	0.00	7166228	113309	203.15	81	81	63	83	63	73	63.25	0.00	0	0	89	81	69	61	49	85	65	17	10	100	40	1	1	17471577	13	-1.43	3.32	12	0.65	-51.00	22.00	457	20240603	-84.03	51	20241028	43.14	457	-84.03	20240603	51	43.14	20241028	330	-77.88	20240716	41	78.05	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
3	20241129	151224	53	100.00	KONEX			N	N	N	N		N	74	1	2	1.37	7076949	112086	200.96	81	81	63	83	63	73	63.14	0.00	0	0	89	81	69	61	49	85	65	17	10	100	40	1	1	17471577	13	-1.45	3.36	12	0.64	-51.00	22.00	457	20240603	-83.81	51	20241028	45.10	457	-83.81	20240603	51	45.10	20241028	330	-77.58	20240716	41	80.49	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
4	20241129	141226	53	100.00	KONEX			N	N	N	N		N	63	-10	4	-13.70	6121999	97087	174.07	81	81	63	83	63	73	63.06	0.00	0	0	89	81	69	61	49	85	65	17	10	100	40	1	1	17471577	11	-1.24	2.86	12	0.56	-51.00	22.00	457	20240603	-86.21	51	20241028	23.53	457	-86.21	20240603	51	23.53	20241028	330	-80.91	20240716	41	53.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
5	20241129	131221	53	100.00	KONEX			N	N	N	N		N	63	-10	4	-13.70	1546230	24456	43.85	81	81	63	83	63	73	63.22	0.00	0	0	89	81	69	61	49	85	65	17	10	100	40	1	1	17471577	11	-1.24	2.86	12	0.14	-51.00	22.00	457	20240603	-86.21	51	20241028	23.53	457	-86.21	20240603	51	23.53	20241028	330	-80.91	20240716	41	53.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
6	20241129	121224	53	100.00	KONEX			N	N	N	N		N	69	-4	5	-5.48	1283132	20281	36.36	81	81	63	83	63	73	63.27	0.00	0	0	89	81	69	61	49	85	65	17	10	100	40	1	1	17471577	12	-1.35	3.14	12	0.12	-51.00	22.00	457	20240603	-84.90	51	20241028	35.29	457	-84.90	20240603	51	35.29	20241028	330	-79.09	20240716	41	68.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
7	20241129	111225	53	100.00	KONEX			N	N	N	N		N	69	-4	5	-5.48	1283132	20281	36.36	81	81	63	83	63	73	63.27	0.00	0	0	89	81	69	61	49	85	65	17	10	100	40	1	1	17471577	12	-1.35	3.14	12	0.12	-51.00	22.00	457	20240603	-84.90	51	20241028	35.29	457	-84.90	20240603	51	35.29	20241028	330	-79.09	20240716	41	68.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
8	20241129	101217	53	100.00	KONEX			N	N	N	N		N	79	6	2	8.22	652776	10279	18.43	81	81	63	83	63	73	63.51	0.00	0	0	89	81	69	61	49	85	65	17	10	100	40	1	1	17471577	14	-1.55	3.59	12	0.06	-51.00	22.00	457	20240603	-82.71	51	20241028	54.90	457	-82.71	20240603	51	54.90	20241028	330	-76.06	20240716	41	92.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
9	20241129	091222	53	100.00	KONEX			N	N	N	N		N	81	8	2	10.96	9001	121	0.22	81	81	73	83	63	73	74.39	0.00	0	0	89	81	69	61	49	85	65	17	10	100	40	1	1	17471577	14	-1.59	3.68	12	0.00	-51.00	22.00	457	20240603	-82.28	51	20241028	58.82	457	-82.28	20240603	51	58.82	20241028	330	-75.45	20240716	41	97.56	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
10	20241128	161205	53	100.00	KONEX			N	N	N	N		N	73	6	2	8.96	3275568	55775	59.31	70	77	57	77	57	67	58.73	0.00	0	0	89	77	72	60	55	75	58	17	10	100	40	1	1	17471577	13	-1.43	3.32	12	0.32	-51.00	22.00	457	20240603	-84.03	51	20241028	43.14	457	-84.03	20240603	51	43.14	20241028	330	-77.88	20240716	41	78.05	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
11	20241128	151229	53	100.00	KONEX			N	N	N	N		N	74	7	2	10.45	3266954	55657	59.19	70	77	57	77	57	67	58.70	0.00	0	0	89	77	72	60	55	75	58	17	10	100	40	1	1	17471577	13	-1.45	3.36	12	0.32	-51.00	22.00	457	20240603	-83.81	51	20241028	45.10	457	-83.81	20240603	51	45.10	20241028	330	-77.58	20240716	41	80.49	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
12	20241128	141225	53	100.00	KONEX			N	N	N	N		N	74	7	2	10.45	3266880	55656	59.18	70	77	57	77	57	67	58.70	0.00	0	0	89	77	72	60	55	75	58	17	10	100	40	1	1	17471577	13	-1.45	3.36	12	0.32	-51.00	22.00	457	20240603	-83.81	51	20241028	45.10	457	-83.81	20240603	51	45.10	20241028	330	-77.58	20240716	41	80.49	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
13	20241128	131224	53	100.00	KONEX			N	N	N	N		N	75	8	2	11.94	3244186	55265	58.77	70	77	57	77	57	67	58.70	0.00	0	0	89	77	72	60	55	75	58	17	10	100	40	1	1	17471577	13	-1.47	3.41	12	0.32	-51.00	22.00	457	20240603	-83.59	51	20241028	47.06	457	-83.59	20240603	51	47.06	20241028	330	-77.27	20240716	41	82.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
14	20241128	121223	53	100.00	KONEX			N	N	N	N		N	76	9	2	13.43	3239935	55192	58.69	70	77	57	77	57	67	58.70	0.00	0	0	89	77	72	60	55	75	58	17	10	100	40	1	1	17471577	13	-1.49	3.45	12	0.32	-51.00	22.00	457	20240603	-83.37	51	20241028	49.02	457	-83.37	20240603	51	49.02	20241028	330	-76.97	20240716	41	85.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
15	20241128	111227	53	100.00	KONEX			N	N	N	N		N	77	10	1	14.93	2058129	34792	37.00	70	77	57	77	57	67	59.16	0.00	0	0	89	77	72	60	55	75	58	17	10	100	40	1	1	17471577	13	-1.51	3.50	12	0.20	-51.00	22.00	457	20240603	-83.15	51	20241028	50.98	457	-83.15	20240603	51	50.98	20241028	330	-76.67	20240716	41	87.80	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
16	20241128	101225	53	100.00	KONEX			N	N	N	N		N	76	9	2	13.43	263945	3792	4.03	70	76	67	77	57	67	69.61	0.00	0	0	89	77	72	60	55	75	58	17	10	100	40	1	1	17471577	13	-1.49	3.45	12	0.02	-51.00	22.00	457	20240603	-83.37	51	20241028	49.02	457	-83.37	20240603	51	49.02	20241028	330	-76.97	20240716	41	85.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
17	20241128	091222	53	100.00	KONEX			N	N	N	N		N	70	3	2	4.48	700	10	0.01	70	70	70	77	57	67	70.00	0.00	0	0	89	77	72	60	55	75	58	17	10	100	40	1	1	17471577	12	-1.37	3.18	12	0.00	-51.00	22.00	457	20240603	-84.68	51	20241028	37.25	457	-84.68	20240603	51	37.25	20241028	330	-78.79	20240716	41	70.73	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
18	20241127	161151	53	100.00	KONEX			N	N	N	N		N	67	-11	4	-14.10	6328041	94038	107.16	84	84	67	89	67	78	67.29	0.00	0	0	98	88	83	73	68	85	70	17	11	100	40	1	1	17471577	12	-1.31	3.05	12	0.54	-51.00	22.00	457	20240603	-85.34	51	20241028	31.37	457	-85.34	20240603	51	31.37	20241028	330	-79.70	20240716	41	63.41	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
19	20241127	151216	53	100.00	KONEX			N	N	N	N		N	70	-8	5	-10.26	6303490	93685	106.76	84	84	67	89	67	78	67.28	0.00	0	0	98	88	83	73	68	85	70	17	11	100	40	1	1	17471577	12	-1.37	3.18	12	0.54	-51.00	22.00	457	20240603	-84.68	51	20241028	37.25	457	-84.68	20240603	51	37.25	20241028	330	-78.79	20240716	41	70.73	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
20	20241127	141211	53	100.00	KONEX			N	N	N	N		N	67	-11	4	-14.10	6070331	90206	102.79	84	84	67	89	67	78	67.29	0.00	0	0	98	88	83	73	68	85	70	17	11	100	40	1	1	17471577	12	-1.31	3.05	12	0.52	-51.00	22.00	457	20240603	-85.34	51	20241028	31.37	457	-85.34	20240603	51	31.37	20241028	330	-79.70	20240716	41	63.41	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
21	20241127	131205	53	100.00	KONEX			N	N	N	N		N	70	-8	5	-10.26	5602463	83223	94.83	84	84	67	89	67	78	67.32	0.00	0	0	98	88	83	73	68	85	70	17	11	100	40	1	1	17471577	12	-1.37	3.18	12	0.48	-51.00	22.00	457	20240603	-84.68	51	20241028	37.25	457	-84.68	20240603	51	37.25	20241028	330	-78.79	20240716	41	70.73	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
22	20241127	121219	53	100.00	KONEX			N	N	N	N		N	68	-10	5	-12.82	3123393	46222	52.67	84	84	67	89	67	78	67.57	0.00	0	0	98	88	83	73	68	85	70	17	11	100	40	1	1	17471577	12	-1.33	3.09	12	0.26	-51.00	22.00	457	20240603	-85.12	51	20241028	33.33	457	-85.12	20240603	51	33.33	20241028	330	-79.39	20240716	41	65.85	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
23	20241127	111214	53	100.00	KONEX			N	N	N	N		N	80	2	2	2.56	2335921	34568	39.39	84	84	67	89	67	78	67.57	0.00	0	0	98	88	83	73	68	85	70	17	11	100	40	1	1	17471577	14	-1.57	3.64	12	0.20	-51.00	22.00	457	20240603	-82.49	51	20241028	56.86	457	-82.49	20240603	51	56.86	20241028	330	-75.76	20240716	41	95.12	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
24	20241127	101214	53	100.00	KONEX			N	N	N	N		N	81	3	2	3.85	1749	23	0.03	84	84	75	89	67	78	76.04	0.00	0	0	98	88	83	73	68	85	70	17	11	100	40	1	1	17471577	14	-1.59	3.68	12	0.00	-51.00	22.00	457	20240603	-82.28	51	20241028	58.82	457	-82.28	20240603	51	58.82	20241028	330	-75.45	20240716	41	97.56	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
25	20241127	091213	53	100.00	KONEX			N	N	N	N		N	75	-3	5	-3.85	1668	22	0.03	84	84	75	89	67	78	75.82	0.00	0	0	98	88	83	73	68	85	70	17	11	100	40	1	1	17471577	13	-1.47	3.41	12	0.00	-51.00	22.00	457	20240603	-83.59	51	20241028	47.06	457	-83.59	20240603	51	47.06	20241028	330	-77.27	20240716	41	82.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
26	20241126	161154	53	100.00	KONEX			N	N	N	N		N	78	-13	4	-14.29	6999500	87757	287.03	93	93	78	104	78	91	79.76	0.00	0	0	95	93	91	89	87	94	90	17	13	100	50	1	1	17471577	14	-1.53	3.55	12	0.50	-51.00	22.00	457	20240603	-82.93	51	20241028	52.94	457	-82.93	20240603	51	52.94	20241028	330	-76.36	20240716	41	90.24	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
27	20241126	151206	53	100.00	KONEX			N	N	N	N		N	87	-4	5	-4.40	6996770	87722	286.92	93	93	78	104	78	91	79.76	0.00	0	0	95	93	91	89	87	94	90	17	13	100	50	1	1	17471577	15	-1.71	3.95	12	0.50	-51.00	22.00	457	20240603	-80.96	51	20241028	70.59	457	-80.96	20240603	51	70.59	20241028	330	-73.64	20240716	41	112.20	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
28	20241126	141208	53	100.00	KONEX			N	N	N	N		N	87	-4	5	-4.40	5589519	69721	228.04	93	93	78	104	78	91	80.17	0.00	0	0	95	93	91	89	87	94	90	17	13	100	50	1	1	17471577	15	-1.71	3.95	12	0.40	-51.00	22.00	457	20240603	-80.96	51	20241028	70.59	457	-80.96	20240603	51	70.59	20241028	330	-73.64	20240716	41	112.20	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
29	20241126	131202	53	100.00	KONEX			N	N	N	N		N	87	-4	5	-4.40	4633712	57710	188.76	93	93	78	104	78	91	80.29	0.00	0	0	95	93	91	89	87	94	90	17	13	100	50	1	1	17471577	15	-1.71	3.95	12	0.33	-51.00	22.00	457	20240603	-80.96	51	20241028	70.59	457	-80.96	20240603	51	70.59	20241028	330	-73.64	20240716	41	112.20	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
30	20241126	121210	53	100.00	KONEX			N	N	N	N		N	87	-4	5	-4.40	3775542	46709	152.77	93	93	78	104	78	91	80.83	0.00	0	0	95	93	91	89	87	94	90	17	13	100	50	1	1	17471577	15	-1.71	3.95	12	0.27	-51.00	22.00	457	20240603	-80.96	51	20241028	70.59	457	-80.96	20240603	51	70.59	20241028	330	-73.64	20240716	41	112.20	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
31	20241126	111213	53	100.00	KONEX			N	N	N	N		N	86	-5	5	-5.49	103202	1112	3.64	93	93	86	104	78	91	92.81	0.00	0	0	95	93	91	89	87	94	90	17	13	100	50	1	1	17471577	15	-1.69	3.91	12	0.01	-51.00	22.00	457	20240603	-81.18	51	20241028	68.63	457	-81.18	20240603	51	68.63	20241028	330	-73.94	20240716	41	109.76	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
32	20241126	101223	53	100.00	KONEX			N	N	N	N		N	93	2	2	2.20	93930	1010	3.30	93	93	93	104	78	91	93.00	0.00	0	0	95	93	91	89	87	94	90	17	13	100	50	1	1	17471577	16	-1.82	4.23	12	0.01	-51.00	22.00	457	20240603	-79.65	51	20241028	82.35	457	-79.65	20240603	51	82.35	20241028	330	-71.82	20240716	41	126.83	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
33	20241126	091211	53	100.00	KONEX			N	N	N	N		N	93	2	2	2.20	93930	1010	3.30	93	93	93	104	78	91	93.00	0.00	0	0	95	93	91	89	87	94	90	17	13	100	50	1	1	17471577	16	-1.82	4.23	12	0.01	-51.00	22.00	457	20240603	-79.65	51	20241028	82.35	457	-79.65	20240603	51	82.35	20241028	330	-71.82	20240716	41	126.83	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	02	N
34	20241125	161139	54	100.00	KONEX			N	N	N	N		N	91	2	2	2.25	2785534	30574	201.81	89	93	89	102	76	89	91.11	0.00	0	0	94	91	86	83	78	93	85	17	13	100	50	1	1	17471577	16	-1.78	4.14	12	0.17	-51.00	22.00	457	20240603	-80.09	51	20241028	78.43	457	-80.09	20240603	51	78.43	20241028	330	-72.42	20240716	41	121.95	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
35	20241125	151203	54	100.00	KONEX			N	N	N	N		N	91	2	2	2.25	2785534	30574	201.81	89	93	89	102	76	89	91.11	0.00	0	0	94	91	86	83	78	93	85	17	13	100	50	1	1	17471577	16	-1.78	4.14	12	0.17	-51.00	22.00	457	20240603	-80.09	51	20241028	78.43	457	-80.09	20240603	51	78.43	20241028	330	-72.42	20240716	41	121.95	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
36	20241125	141200	54	100.00	KONEX			N	N	N	N		N	91	2	2	2.25	2785534	30574	201.81	89	93	89	102	76	89	91.11	0.00	0	0	94	91	86	83	78	93	85	17	13	100	50	1	1	17471577	16	-1.78	4.14	12	0.17	-51.00	22.00	457	20240603	-80.09	51	20241028	78.43	457	-80.09	20240603	51	78.43	20241028	330	-72.42	20240716	41	121.95	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
37	20241125	131151	54	100.00	KONEX			N	N	N	N		N	91	2	2	2.25	2743674	30114	198.77	89	93	89	102	76	89	91.11	0.00	0	0	94	91	86	83	78	93	85	17	13	100	50	1	1	17471577	16	-1.78	4.14	12	0.17	-51.00	22.00	457	20240603	-80.09	51	20241028	78.43	457	-80.09	20240603	51	78.43	20241028	330	-72.42	20240716	41	121.95	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
38	20241125	121206	54	100.00	KONEX			N	N	N	N		N	91	2	2	2.25	2743674	30114	198.77	89	93	89	102	76	89	91.11	0.00	0	0	94	91	86	83	78	93	85	17	13	100	50	1	1	17471577	16	-1.78	4.14	12	0.17	-51.00	22.00	457	20240603	-80.09	51	20241028	78.43	457	-80.09	20240603	51	78.43	20241028	330	-72.42	20240716	41	121.95	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
39	20241125	111159	54	100.00	KONEX			N	N	N	N		N	92	3	2	3.37	2717284	29824	196.86	89	93	89	102	76	89	91.11	0.00	0	0	94	91	86	83	78	93	85	17	13	100	50	1	1	17471577	16	-1.80	4.18	12	0.17	-51.00	22.00	457	20240603	-79.87	51	20241028	80.39	457	-79.87	20240603	51	80.39	20241028	330	-72.12	20240716	41	124.39	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
40	20241125	101142	54	100.00	KONEX			N	N	N	N		N	91	2	2	2.25	2689684	29524	194.88	89	93	89	102	76	89	91.10	0.00	0	0	94	91	86	83	78	93	85	17	13	100	50	1	1	17471577	16	-1.78	4.14	12	0.17	-51.00	22.00	457	20240603	-80.09	51	20241028	78.43	457	-80.09	20240603	51	78.43	20241028	330	-72.42	20240716	41	121.95	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
41	20241125	091146	54	100.00	KONEX			N	N	N	N		N	90	1	2	1.12	451420	5038	33.25	89	90	89	102	76	89	89.60	0.00	0	0	94	91	86	83	78	93	85	17	13	100	50	1	1	17471577	16	-1.76	4.09	12	0.03	-51.00	22.00	457	20240603	-80.31	51	20241028	76.47	457	-80.31	20240603	51	76.47	20241028	330	-72.73	20240716	41	119.51	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
42	20241122	161041	57	100.00	KONEX			N	N	N	N		N	89	11	1	14.10	1337186	15150	52.93	89	89	81	89	67	78	88.26	0.00	0	0	84	80	74	70	64	83	73	17	11	100	40	1	1	17471577	16	-1.75	4.05	12	0.09	-51.00	22.00	457	20240603	-80.53	51	20241028	74.51	457	-80.53	20240603	51	74.51	20241028	330	-73.03	20240716	41	117.07	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
43	20241122	151055	57	100.00	KONEX			N	N	N	N		N	89	11	1	14.10	1337186	15150	52.93	89	89	81	89	67	78	88.26	0.00	0	0	84	80	74	70	64	83	73	17	11	100	40	1	1	17471577	16	-1.75	4.05	12	0.09	-51.00	22.00	457	20240603	-80.53	51	20241028	74.51	457	-80.53	20240603	51	74.51	20241028	330	-73.03	20240716	41	117.07	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
44	20241122	141057	57	100.00	KONEX			N	N	N	N		N	89	11	1	14.10	1337186	15150	52.93	89	89	81	89	67	78	88.26	0.00	0	0	84	80	74	70	64	83	73	17	11	100	40	1	1	17471577	16	-1.75	4.05	12	0.09	-51.00	22.00	457	20240603	-80.53	51	20241028	74.51	457	-80.53	20240603	51	74.51	20241028	330	-73.03	20240716	41	117.07	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
45	20241122	131051	57	100.00	KONEX			N	N	N	N		N	89	11	1	14.10	1337186	15150	52.93	89	89	81	89	67	78	88.26	0.00	0	0	84	80	74	70	64	83	73	17	11	100	40	1	1	17471577	16	-1.75	4.05	12	0.09	-51.00	22.00	457	20240603	-80.53	51	20241028	74.51	457	-80.53	20240603	51	74.51	20241028	330	-73.03	20240716	41	117.07	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
46	20241122	121059	57	100.00	KONEX			N	N	N	N		N	89	11	1	14.10	1058082	12014	41.97	89	89	81	89	67	78	88.07	0.00	0	0	84	80	74	70	64	83	73	17	11	100	40	1	1	17471577	16	-1.75	4.05	12	0.07	-51.00	22.00	457	20240603	-80.53	51	20241028	74.51	457	-80.53	20240603	51	74.51	20241028	330	-73.03	20240716	41	117.07	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
47	20241122	111049	57	100.00	KONEX			N	N	N	N		N	81	3	2	3.85	656846	7454	26.04	89	89	81	89	67	78	88.12	0.00	0	0	84	80	74	70	64	83	73	17	11	100	40	1	1	17471577	14	-1.59	3.68	12	0.04	-51.00	22.00	457	20240603	-82.28	51	20241028	58.82	457	-82.28	20240603	51	58.82	20241028	330	-75.45	20240716	41	97.56	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
48	20241122	101107	57	100.00	KONEX			N	N	N	N		N	81	3	2	3.85	656846	7454	26.04	89	89	81	89	67	78	88.12	0.00	0	0	84	80	74	70	64	83	73	17	11	100	40	1	1	17471577	14	-1.59	3.68	12	0.04	-51.00	22.00	457	20240603	-82.28	51	20241028	58.82	457	-82.28	20240603	51	58.82	20241028	330	-75.45	20240716	41	97.56	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
49	20241122	091058	57	100.00	KONEX			N	N	N	N		N	89	11	1	14.10	228552	2568	8.97	89	89	89	89	67	78	89.00	0.00	0	0	84	80	74	70	64	83	73	17	11	100	40	1	1	17471577	16	-1.75	4.05	12	0.01	-51.00	22.00	457	20240603	-80.53	51	20241028	74.51	457	-80.53	20240603	51	74.51	20241028	330	-73.03	20240716	41	117.07	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
50	20241121	161048	57	100.00	KONEX			N	N	N	N		N	78	10	1	14.71	2231273	28625	15.77	73	78	68	78	58	68	77.95	0.00	0	0	76	71	64	59	52	74	62	17	10	100	40	1	1	17471577	14	-1.53	3.55	12	0.16	-51.00	22.00	457	20240603	-82.93	51	20241028	52.94	457	-82.93	20240603	51	52.94	20241028	330	-76.36	20240716	41	90.24	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
51	20241121	151109	57	100.00	KONEX			N	N	N	N		N	78	10	1	14.71	2231273	28625	15.77	73	78	68	78	58	68	77.95	0.00	0	0	76	71	64	59	52	74	62	17	10	100	40	1	1	17471577	14	-1.53	3.55	12	0.16	-51.00	22.00	457	20240603	-82.93	51	20241028	52.94	457	-82.93	20240603	51	52.94	20241028	330	-76.36	20240716	41	90.24	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
52	20241121	141106	57	100.00	KONEX			N	N	N	N		N	78	10	1	14.71	1985807	25478	14.04	73	78	68	78	58	68	77.94	0.00	0	0	76	71	64	59	52	74	62	17	10	100	40	1	1	17471577	14	-1.53	3.55	12	0.15	-51.00	22.00	457	20240603	-82.93	51	20241028	52.94	457	-82.93	20240603	51	52.94	20241028	330	-76.36	20240716	41	90.24	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
53	20241121	131059	57	100.00	KONEX			N	N	N	N		N	78	10	1	14.71	1948367	24998	13.78	73	78	68	78	58	68	77.94	0.00	0	0	76	71	64	59	52	74	62	17	10	100	40	1	1	17471577	14	-1.53	3.55	12	0.14	-51.00	22.00	457	20240603	-82.93	51	20241028	52.94	457	-82.93	20240603	51	52.94	20241028	330	-76.36	20240716	41	90.24	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
54	20241121	121100	57	100.00	KONEX			N	N	N	N		N	78	10	1	14.71	609476	7832	4.32	73	78	68	78	58	68	77.82	0.00	0	0	76	71	64	59	52	74	62	17	10	100	40	1	1	17471577	14	-1.53	3.55	12	0.04	-51.00	22.00	457	20240603	-82.93	51	20241028	52.94	457	-82.93	20240603	51	52.94	20241028	330	-76.36	20240716	41	90.24	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
55	20241121	111105	57	100.00	KONEX			N	N	N	N		N	78	10	1	14.71	609476	7832	4.32	73	78	68	78	58	68	77.82	0.00	0	0	76	71	64	59	52	74	62	17	10	100	40	1	1	17471577	14	-1.53	3.55	12	0.04	-51.00	22.00	457	20240603	-82.93	51	20241028	52.94	457	-82.93	20240603	51	52.94	20241028	330	-76.36	20240716	41	90.24	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
56	20241121	101102	57	100.00	KONEX			N	N	N	N		N	78	10	1	14.71	609242	7829	4.31	73	78	68	78	58	68	77.82	0.00	0	0	76	71	64	59	52	74	62	17	10	100	40	1	1	17471577	14	-1.53	3.55	12	0.04	-51.00	22.00	457	20240603	-82.93	51	20241028	52.94	457	-82.93	20240603	51	52.94	20241028	330	-76.36	20240716	41	90.24	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
57	20241121	091105	57	100.00	KONEX			N	N	N	N		N	68	0	3	0.00	102564	1333	0.73	73	78	68	78	58	68	76.94	0.00	0	0	76	71	64	59	52	74	62	17	10	100	40	1	1	17471577	12	-1.33	3.09	12	0.01	-51.00	22.00	457	20240603	-85.12	51	20241028	33.33	457	-85.12	20240603	51	33.33	20241028	330	-79.39	20240716	41	65.85	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
58	20241120	161054	57	100.00	KONEX			N	N	N	N		N	68	8	2	13.33	11238169	181464	14693.44	60	69	57	69	51	60	61.93	0.00	0	0	64	62	58	56	52	63	57	17	9	100	30	1	1	17471577	12	-1.33	3.09	12	1.04	-51.00	22.00	457	20240603	-85.12	51	20241028	33.33	457	-85.12	20240603	51	33.33	20241028	330	-79.39	20240716	41	65.85	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
59	20241120	151109	57	100.00	KONEX			N	N	N	N		N	63	3	2	5.00	11236809	181444	14691.82	60	69	57	69	51	60	61.93	0.00	0	0	64	62	58	56	52	63	57	17	9	100	30	1	1	17471577	11	-1.24	2.86	12	1.04	-51.00	22.00	457	20240603	-86.21	51	20241028	23.53	457	-86.21	20240603	51	23.53	20241028	330	-80.91	20240716	41	53.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
60	20241120	141111	57	100.00	KONEX			N	N	N	N		N	69	9	1	15.00	11235002	181415	14689.47	60	69	57	69	51	60	61.93	0.00	0	0	64	62	58	56	52	63	57	17	9	100	30	1	1	17471577	12	-1.35	3.14	12	1.04	-51.00	22.00	457	20240603	-84.90	51	20241028	35.29	457	-84.90	20240603	51	35.29	20241028	330	-79.09	20240716	41	68.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
61	20241120	131112	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	11234243	181404	14688.58	60	69	57	69	51	60	61.93	0.00	0	0	64	62	58	56	52	63	57	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	1.04	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
62	20241120	121110	57	100.00	KONEX			N	N	N	N		N	63	3	2	5.00	10566163	170520	13807.29	60	69	57	69	51	60	61.96	0.00	0	0	64	62	58	56	52	63	57	17	9	100	30	1	1	17471577	11	-1.24	2.86	12	0.98	-51.00	22.00	457	20240603	-86.21	51	20241028	23.53	457	-86.21	20240603	51	23.53	20241028	330	-80.91	20240716	41	53.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
63	20241120	111113	57	100.00	KONEX			N	N	N	N		N	62	2	2	3.33	10465294	168919	13677.65	60	69	57	69	51	60	61.95	0.00	0	0	64	62	58	56	52	63	57	17	9	100	30	1	1	17471577	11	-1.22	2.82	12	0.97	-51.00	22.00	457	20240603	-86.43	51	20241028	21.57	457	-86.43	20240603	51	21.57	20241028	330	-81.21	20240716	41	51.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
64	20241120	101112	57	100.00	KONEX			N	N	N	N		N	58	-2	5	-3.33	10190874	164378	13309.96	60	69	57	69	51	60	62.00	0.00	0	0	64	62	58	56	52	63	57	17	9	100	30	1	1	17471577	10	-1.14	2.64	12	0.94	-51.00	22.00	457	20240603	-87.31	51	20241028	13.73	457	-87.31	20240603	51	13.73	20241028	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
65	20241120	091111	57	100.00	KONEX			N	N	N	N		N	61	1	2	1.67	5069827	84362	6830.93	60	61	60	69	51	60	60.10	0.00	0	0	64	62	58	56	52	63	57	17	9	100	30	1	1	17471577	11	-1.20	2.77	12	0.48	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	457	-86.65	20240603	51	19.61	20241028	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
66	20241119	161010	57	100.00	KONEX			N	N	N	N		N	60	3	2	5.26	68817	1235	42.16	60	60	54	65	49	57	55.72	0.00	0	0	61	59	58	56	55	58	55	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
67	20241119	151026	57	100.00	KONEX			N	N	N	N		N	57	0	3	0.00	68757	1234	42.13	60	60	54	65	49	57	55.72	0.00	0	0	61	59	58	56	55	58	55	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.01	-51.00	22.00	457	20240603	-87.53	51	20241028	11.76	457	-87.53	20240603	51	11.76	20241028	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
68	20241119	141026	57	100.00	KONEX			N	N	N	N		N	57	0	3	0.00	68757	1234	42.13	60	60	54	65	49	57	55.72	0.00	0	0	61	59	58	56	55	58	55	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.01	-51.00	22.00	457	20240603	-87.53	51	20241028	11.76	457	-87.53	20240603	51	11.76	20241028	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
69	20241119	131029	57	100.00	KONEX			N	N	N	N		N	57	0	3	0.00	68700	1233	42.10	60	60	54	65	49	57	55.72	0.00	0	0	61	59	58	56	55	58	55	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.01	-51.00	22.00	457	20240603	-87.53	51	20241028	11.76	457	-87.53	20240603	51	11.76	20241028	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
70	20241119	121016	57	100.00	KONEX			N	N	N	N		N	57	0	3	0.00	68700	1233	42.10	60	60	54	65	49	57	55.72	0.00	0	0	61	59	58	56	55	58	55	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.01	-51.00	22.00	457	20240603	-87.53	51	20241028	11.76	457	-87.53	20240603	51	11.76	20241028	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
71	20241119	111028	57	100.00	KONEX			N	N	N	N		N	57	0	3	0.00	68700	1233	42.10	60	60	54	65	49	57	55.72	0.00	0	0	61	59	58	56	55	58	55	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.01	-51.00	22.00	457	20240603	-87.53	51	20241028	11.76	457	-87.53	20240603	51	11.76	20241028	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
72	20241119	101053	57	100.00	KONEX			N	N	N	N		N	60	3	2	5.26	6180	103	3.52	60	60	60	65	49	57	60.00	0.00	0	0	61	59	58	56	55	58	55	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
73	20241119	091048	57	100.00	KONEX			N	N	N	N		N	60	3	2	5.26	180	3	0.10	60	60	60	65	49	57	60.00	0.00	0	0	61	59	58	56	55	58	55	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
74	20241118	161014	57	100.00	KONEX			N	N	N	N		N	57	-2	5	-3.39	172689	2929	3051.04	59	60	57	67	51	59	58.96	0.00	0	0	63	61	58	56	53	59	54	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.02	-51.00	22.00	457	20240603	-87.53	51	20241028	11.76	457	-87.53	20240603	51	11.76	20241028	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
75	20241118	151027	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	167629	2841	2959.38	59	60	59	67	51	59	59.00	0.00	0	0	63	61	58	56	53	59	54	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.02	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
76	20241118	141029	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	167629	2841	2959.38	59	60	59	67	51	59	59.00	0.00	0	0	63	61	58	56	53	59	54	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.02	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
77	20241118	131023	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	167629	2841	2959.38	59	60	59	67	51	59	59.00	0.00	0	0	63	61	58	56	53	59	54	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.02	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
78	20241118	121026	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	166744	2826	2943.75	59	60	59	67	51	59	59.00	0.00	0	0	63	61	58	56	53	59	54	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.02	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
79	20241118	111027	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	152171	2579	2686.46	59	60	59	67	51	59	59.00	0.00	0	0	63	61	58	56	53	59	54	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
80	20241118	101016	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	151571	2569	2676.04	59	59	59	67	51	59	59.00	0.00	0	0	63	61	58	56	53	59	54	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.01	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
81	20241118	091014	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	590	10	10.42	59	59	59	67	51	59	59.00	0.00	0	0	63	61	58	56	53	59	54	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
82	20241115	161051	57	100.00	KONEX			N	N	N	N		N	59	-1	5	-1.67	5670	96	8.66	60	60	55	69	51	60	59.06	0.00	0	0	64	62	58	56	52	63	57	17	9	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
83	20241115	151126	57	100.00	KONEX			N	N	N	N		N	59	-1	5	-1.67	5670	96	8.66	60	60	55	69	51	60	59.06	0.00	0	0	64	62	58	56	52	63	57	17	9	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
84	20241115	141112	57	100.00	KONEX			N	N	N	N		N	55	-5	5	-8.33	655	11	0.99	60	60	55	69	51	60	59.55	0.00	0	0	64	62	58	56	52	63	57	17	9	100	30	1	1	17471577	10	-1.08	2.50	12	0.00	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
85	20241115	131111	57	100.00	KONEX			N	N	N	N		N	55	-5	5	-8.33	655	11	0.99	60	60	55	69	51	60	59.55	0.00	0	0	64	62	58	56	52	63	57	17	9	100	30	1	1	17471577	10	-1.08	2.50	12	0.00	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
86	20241115	121112	57	100.00	KONEX			N	N	N	N		N	55	-5	5	-8.33	655	11	0.99	60	60	55	69	51	60	59.55	0.00	0	0	64	62	58	56	52	63	57	17	9	100	30	1	1	17471577	10	-1.08	2.50	12	0.00	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
87	20241115	111046	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	600	10	0.90	60	60	60	69	51	60	60.00	0.00	0	0	64	62	58	56	52	63	57	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
88	20241115	101045	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	600	10	0.90	60	60	60	69	51	60	60.00	0.00	0	0	64	62	58	56	52	63	57	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
89	20241115	090947	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	600	10	0.90	60	60	60	69	51	60	60.00	0.00	0	0	64	62	58	56	52	63	57	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
90	20241114	161039	57	100.00	KONEX			N	N	N	N		N	60	4	2	7.14	66474	1108	78.75	60	60	54	64	48	56	59.99	0.00	0	0	60	58	57	55	54	57	54	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
91	20241114	151046	57	100.00	KONEX			N	N	N	N		N	60	4	2	7.14	66474	1108	78.75	60	60	54	64	48	56	59.99	0.00	0	0	60	58	57	55	54	57	54	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
92	20241114	141038	57	100.00	KONEX			N	N	N	N		N	60	4	2	7.14	6474	108	7.68	60	60	54	64	48	56	59.94	0.00	0	0	60	58	57	55	54	57	54	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
93	20241114	131039	57	100.00	KONEX			N	N	N	N		N	60	4	2	7.14	5820	97	6.89	60	60	60	64	48	56	60.00	0.00	0	0	60	58	57	55	54	57	54	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
94	20241114	121036	57	100.00	KONEX			N	N	N	N		N	60	4	2	7.14	1800	30	2.13	60	60	60	64	48	56	60.00	0.00	0	0	60	58	57	55	54	57	54	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
95	20241114	111036	57	100.00	KONEX			N	N	N	N		N	60	4	2	7.14	1800	30	2.13	60	60	60	64	48	56	60.00	0.00	0	0	60	58	57	55	54	57	54	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
96	20241114	101055	57	100.00	KONEX			N	N	N	N		N	56	0	3	0.00	0	0	0.00	0	0	0	64	48	56	0.00	0.00	0	0	60	58	57	55	54	57	54	17	8	100	30	1	1	17471577	10	-1.10	2.55	12	0.00	-51.00	22.00	457	20240603	-87.75	51	20241028	9.80	457	-87.75	20240603	51	9.80	20241028	330	-83.03	20240716	41	36.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
97	20241114	091031	57	100.00	KONEX			N	N	N	N		N	56	0	3	0.00	0	0	0.00	0	0	0	64	48	56	0.00	0.00	0	0	60	58	57	55	54	57	54	17	8	100	30	1	1	17471577	10	-1.10	2.55	12	0.00	-51.00	22.00	457	20240603	-87.75	51	20241028	9.80	457	-87.75	20240603	51	9.80	20241028	330	-83.03	20240716	41	36.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
98	20241113	160704	57	100.00	KONEX			N	N	N	N		N	56	-3	5	-5.08	82623	1407	8.27	59	59	56	67	51	59	58.72	0.00	0	0	64	61	58	55	52	60	54	17	8	100	30	1	1	17471577	10	-1.10	2.55	12	0.01	-51.00	22.00	457	20240603	-87.75	51	20241028	9.80	457	-87.75	20240603	51	9.80	20241028	330	-83.03	20240716	41	36.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
99	20241113	150737	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	69443	1177	6.92	59	59	59	67	51	59	59.00	0.00	0	0	64	61	58	55	52	60	54	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.01	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
100	20241113	140733	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	69443	1177	6.92	59	59	59	67	51	59	59.00	0.00	0	0	64	61	58	55	52	60	54	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.01	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
101	20241113	130736	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	69443	1177	6.92	59	59	59	67	51	59	59.00	0.00	0	0	64	61	58	55	52	60	54	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.01	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
102	20241113	120726	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	68440	1160	6.82	59	59	59	67	51	59	59.00	0.00	0	0	64	61	58	55	52	60	54	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.01	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
103	20241113	110724	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	6490	110	0.65	59	59	59	67	51	59	59.00	0.00	0	0	64	61	58	55	52	60	54	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
104	20241113	100725	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	5900	100	0.59	59	59	59	67	51	59	59.00	0.00	0	0	64	61	58	55	52	60	54	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
105	20241113	090715	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	0	0	0.00	0	0	0	67	51	59	0.00	0.00	0	0	64	61	58	55	52	60	54	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
106	20241112	161000	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	944567	17020	2551.72	61	61	55	67	51	59	55.50	0.00	0	0	60	59	59	58	58	59	58	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.10	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
107	20241112	151010	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	944394	17017	2551.27	61	61	55	67	51	59	55.50	0.00	0	0	60	59	59	58	58	59	58	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.10	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
108	20241112	141015	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	944394	17017	2551.27	61	61	55	67	51	59	55.50	0.00	0	0	60	59	59	58	58	59	58	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.10	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
109	20241112	131018	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	944394	17017	2551.27	61	61	55	67	51	59	55.50	0.00	0	0	60	59	59	58	58	59	58	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.10	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
110	20241112	121011	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	826335	15016	2251.27	61	61	55	67	51	59	55.03	0.00	0	0	60	59	59	58	58	59	58	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.09	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
111	20241112	111006	57	100.00	KONEX			N	N	N	N		N	55	-4	5	-6.78	278310	5052	757.42	61	61	55	67	51	59	55.09	0.00	0	0	60	59	59	58	58	59	58	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.03	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
112	20241112	101006	57	100.00	KONEX			N	N	N	N		N	61	2	2	3.39	4575	75	11.24	61	61	61	67	51	59	61.00	0.00	0	0	60	59	59	58	58	59	58	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	457	-86.65	20240603	51	19.61	20241028	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
113	20241112	091004	57	100.00	KONEX			N	N	N	N		N	61	2	2	3.39	4575	75	11.24	61	61	61	67	51	59	61.00	0.00	0	0	60	59	59	58	58	59	58	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	457	-86.65	20240603	51	19.61	20241028	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
114	20241111	160957	57	100.00	KONEX			N	N	N	N		N	59	-1	5	-1.67	39364	667	11.03	60	60	59	69	51	60	59.02	0.00	0	0	65	62	58	55	51	60	53	17	9	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
115	20241111	151026	57	100.00	KONEX			N	N	N	N		N	59	-1	5	-1.67	37594	637	10.54	60	60	59	69	51	60	59.02	0.00	0	0	65	62	58	55	51	60	53	17	9	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
116	20241111	141013	57	100.00	KONEX			N	N	N	N		N	59	-1	5	-1.67	37594	637	10.54	60	60	59	69	51	60	59.02	0.00	0	0	65	62	58	55	51	60	53	17	9	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
117	20241111	131010	57	100.00	KONEX			N	N	N	N		N	59	-1	5	-1.67	37594	637	10.54	60	60	59	69	51	60	59.02	0.00	0	0	65	62	58	55	51	60	53	17	9	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
118	20241111	121005	57	100.00	KONEX			N	N	N	N		N	59	-1	5	-1.67	37594	637	10.54	60	60	59	69	51	60	59.02	0.00	0	0	65	62	58	55	51	60	53	17	9	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
119	20241111	111004	57	100.00	KONEX			N	N	N	N		N	59	-1	5	-1.67	37594	637	10.54	60	60	59	69	51	60	59.02	0.00	0	0	65	62	58	55	51	60	53	17	9	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
120	20241111	100958	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	660	11	0.18	60	60	60	69	51	60	60.00	0.00	0	0	65	62	58	55	51	60	53	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
121	20241111	090955	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	660	11	0.18	60	60	60	69	51	60	60.00	0.00	0	0	65	62	58	55	51	60	53	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
122	20241108	160951	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	331568	6046	511.07	61	61	54	69	51	60	54.84	0.00	0	0	61	60	60	59	59	60	59	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.03	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
123	20241108	150959	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	331568	6046	511.07	61	61	54	69	51	60	54.84	0.00	0	0	61	60	60	59	59	60	59	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.03	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
124	20241108	140957	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	331568	6046	511.07	61	61	54	69	51	60	54.84	0.00	0	0	61	60	60	59	59	60	59	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.03	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
125	20241108	130959	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	331568	6046	511.07	61	61	54	69	51	60	54.84	0.00	0	0	61	60	60	59	59	60	59	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.03	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
126	20241108	120958	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	329768	6016	508.54	61	61	54	69	51	60	54.82	0.00	0	0	61	60	60	59	59	60	59	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.03	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
127	20241108	110957	57	100.00	KONEX			N	N	N	N		N	61	1	2	1.67	18368	311	26.29	61	61	58	69	51	60	59.06	0.00	0	0	61	60	60	59	59	60	59	17	9	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	457	-86.65	20240603	51	19.61	20241028	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
128	20241108	101006	57	100.00	KONEX			N	N	N	N		N	61	1	2	1.67	18368	311	26.29	61	61	58	69	51	60	59.06	0.00	0	0	61	60	60	59	59	60	59	17	9	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	457	-86.65	20240603	51	19.61	20241028	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
129	20241108	090952	57	100.00	KONEX			N	N	N	N		N	58	-2	5	-3.33	11900	200	16.91	61	61	58	69	51	60	59.50	0.00	0	0	61	60	60	59	59	60	59	17	9	100	30	1	1	17471577	10	-1.14	2.64	12	0.00	-51.00	22.00	457	20240603	-87.31	51	20241028	13.73	457	-87.31	20240603	51	13.73	20241028	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
130	20241107	160950	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	71011	1183	15.70	60	61	60	69	51	60	60.03	0.00	0	0	63	61	59	57	55	60	56	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
131	20241107	150956	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	69811	1163	15.44	60	61	60	69	51	60	60.03	0.00	0	0	63	61	59	57	55	60	56	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
132	20241107	140959	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	41241	687	9.12	60	61	60	69	51	60	60.03	0.00	0	0	63	61	59	57	55	60	56	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
133	20241107	130959	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	9081	151	2.00	60	61	60	69	51	60	60.14	0.00	0	0	63	61	59	57	55	60	56	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
134	20241107	120955	57	100.00	KONEX			N	N	N	N		N	61	1	2	1.67	7881	131	1.74	60	61	60	69	51	60	60.16	0.00	0	0	63	61	59	57	55	60	56	17	9	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	457	-86.65	20240603	51	19.61	20241028	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
135	20241107	110950	57	100.00	KONEX			N	N	N	N		N	61	1	2	1.67	7820	130	1.73	60	61	60	69	51	60	60.15	0.00	0	0	63	61	59	57	55	60	56	17	9	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	457	-86.65	20240603	51	19.61	20241028	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
136	20241107	100953	57	100.00	KONEX			N	N	N	N		N	61	1	2	1.67	7820	130	1.73	60	61	60	69	51	60	60.15	0.00	0	0	63	61	59	57	55	60	56	17	9	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	457	-86.65	20240603	51	19.61	20241028	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
137	20241107	090953	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	7210	120	1.59	60	61	60	69	51	60	60.08	0.00	0	0	63	61	59	57	55	60	56	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
138	20241106	161001	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	452047	7534	32.17	61	61	57	67	51	59	60.00	0.00	0	0	65	61	57	53	49	60	52	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.04	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
139	20241106	151031	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	452047	7534	32.17	61	61	57	67	51	59	60.00	0.00	0	0	65	61	57	53	49	60	52	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.04	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
140	20241106	141020	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	452047	7534	32.17	61	61	57	67	51	59	60.00	0.00	0	0	65	61	57	53	49	60	52	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.04	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
141	20241106	131031	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	452047	7534	32.17	61	61	57	67	51	59	60.00	0.00	0	0	65	61	57	53	49	60	52	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.04	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
142	20241106	120958	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	448507	7475	31.92	61	61	57	67	51	59	60.00	0.00	0	0	65	61	57	53	49	60	52	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.04	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
143	20241106	111002	57	100.00	KONEX			N	N	N	N		N	61	2	2	3.39	610	10	0.04	61	61	61	67	51	59	61.00	0.00	0	0	65	61	57	53	49	60	52	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	457	-86.65	20240603	51	19.61	20241028	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
144	20241106	101009	57	100.00	KONEX			N	N	N	N		N	61	2	2	3.39	610	10	0.04	61	61	61	67	51	59	61.00	0.00	0	0	65	61	57	53	49	60	52	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	457	-86.65	20240603	51	19.61	20241028	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
145	20241106	091003	57	100.00	KONEX			N	N	N	N		N	61	2	2	3.39	610	10	0.04	61	61	61	67	51	59	61.00	0.00	0	0	65	61	57	53	49	60	52	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	457	-86.65	20240603	51	19.61	20241028	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
146	20241105	160934	57	100.00	KONEX			N	N	N	N		N	59	4	2	7.27	1304790	23419	159.19	61	61	53	63	47	55	55.72	0.00	0	0	61	57	56	52	51	57	52	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.13	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
147	20241105	150954	57	100.00	KONEX			N	N	N	N		N	55	0	3	0.00	1204732	21723	147.67	61	61	55	63	47	55	55.46	0.00	0	0	61	57	56	52	51	57	52	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.12	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
148	20241105	140948	57	100.00	KONEX			N	N	N	N		N	55	0	3	0.00	1204732	21723	147.67	61	61	55	63	47	55	55.46	0.00	0	0	61	57	56	52	51	57	52	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.12	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
149	20241105	130956	57	100.00	KONEX			N	N	N	N		N	55	0	3	0.00	1204732	21723	147.67	61	61	55	63	47	55	55.46	0.00	0	0	61	57	56	52	51	57	52	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.12	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
150	20241105	120945	57	100.00	KONEX			N	N	N	N		N	56	1	2	1.82	1617	27	0.18	61	61	55	63	47	55	59.89	0.00	0	0	61	57	56	52	51	57	52	17	8	100	30	1	1	17471577	10	-1.10	2.55	12	0.00	-51.00	22.00	457	20240603	-87.75	51	20241028	9.80	457	-87.75	20240603	51	9.80	20241028	330	-83.03	20240716	41	36.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
151	20241105	110933	57	100.00	KONEX			N	N	N	N		N	57	2	2	3.64	961	16	0.11	61	61	55	63	47	55	60.06	0.00	0	0	61	57	56	52	51	57	52	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.00	-51.00	22.00	457	20240603	-87.53	51	20241028	11.76	457	-87.53	20240603	51	11.76	20241028	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
152	20241105	100942	57	100.00	KONEX			N	N	N	N		N	61	6	2	10.91	848	14	0.10	61	61	55	63	47	55	60.57	0.00	0	0	61	57	56	52	51	57	52	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	457	-86.65	20240603	51	19.61	20241028	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
153	20241105	090938	57	100.00	KONEX			N	N	N	N		N	55	0	3	0.00	665	11	0.07	61	61	55	63	47	55	60.45	0.00	0	0	61	57	56	52	51	57	52	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.00	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
154	20241104	160933	57	100.00	KONEX			N	N	N	N		N	55	-4	5	-6.78	882551	14711	220.79	60	60	55	67	51	59	59.99	0.00	0	0	63	61	58	56	53	59	54	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.08	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
155	20241104	150952	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	319321	5323	79.89	60	60	55	67	51	59	59.99	0.00	0	0	63	61	58	56	53	59	54	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.03	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
156	20241104	140934	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	61921	1033	15.50	60	60	55	67	51	59	59.94	0.00	0	0	63	61	58	56	53	59	54	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
157	20241104	130906	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	61921	1033	15.50	60	60	55	67	51	59	59.94	0.00	0	0	63	61	58	56	53	59	54	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
158	20241104	120920	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	61921	1033	15.50	60	60	55	67	51	59	59.94	0.00	0	0	63	61	58	56	53	59	54	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
159	20241104	110914	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	60600	1010	15.16	60	60	60	67	51	59	60.00	0.00	0	0	63	61	58	56	53	59	54	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
160	20241104	100903	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	60600	1010	15.16	60	60	60	67	51	59	60.00	0.00	0	0	63	61	58	56	53	59	54	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
161	20241104	090917	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	600	10	0.15	60	60	60	67	51	59	60.00	0.00	0	0	63	61	58	56	53	59	54	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
162	20241101	160845	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	373471	6663	162.87	60	60	55	67	51	59	56.05	0.00	0	0	61	59	57	55	53	61	57	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.04	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
163	20241101	150904	57	100.00	KONEX			N	N	N	N		N	55	-4	5	-6.78	343971	6163	150.65	60	60	55	67	51	59	55.81	0.00	0	0	61	59	57	55	53	61	57	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.04	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
164	20241101	140830	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	343916	6162	150.62	60	60	55	67	51	59	55.81	0.00	0	0	61	59	57	55	53	61	57	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.04	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
165	20241101	131029	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	343916	6162	150.62	60	60	55	67	51	59	55.81	0.00	0	0	61	59	57	55	53	61	57	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.04	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
166	20241101	121030	57	100.00	KONEX			N	N	N	N		N	55	-4	5	-6.78	296610	5302	129.60	60	60	55	67	51	59	55.94	0.00	0	0	61	59	57	55	53	61	57	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.03	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
167	20241101	111026	57	100.00	KONEX			N	N	N	N		N	55	-4	5	-6.78	60055	1001	24.47	60	60	55	67	51	59	60.00	0.00	0	0	61	59	57	55	53	61	57	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.01	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
168	20241101	101027	57	100.00	KONEX			N	N	N	N		N	55	-4	5	-6.78	60055	1001	24.47	60	60	55	67	51	59	60.00	0.00	0	0	61	59	57	55	53	61	57	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.01	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
169	20241101	091024	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	0	0	0.00	0	0	0	67	51	59	0.00	0.00	0	0	61	59	57	55	53	61	57	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N