KissMeData/176750/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	160954	57	100.00	KONEX			N	N	N	N		N	15510	-160	5	-1.02	106477290	6839	159.19	15500	16000	15400	18020	13320	15670	15569.13	0.00	0	0	16143	15906	15753	15516	15363	16025	15635	135	2350	500	10020	10	1	27025220	4192	104.80	16.99	12	0.03	148.00	913.00	19570	20241024	-20.75	5050	20231221	207.13	19570	-20.75	20241024	5300	192.64	20240102	19570	-20.75	20241024	5050	207.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
3	20241129	151011	57	100.00	KONEX			N	N	N	N		N	15510	-160	5	-1.02	103808200	6667	155.19	15500	16000	15400	18020	13320	15670	15570.45	0.00	0	0	16143	15906	15753	15516	15363	16025	15635	135	2350	500	10020	10	1	27025220	4192	104.80	16.99	12	0.02	148.00	913.00	19570	20241024	-20.75	5050	20231221	207.13	19570	-20.75	20241024	5300	192.64	20240102	19570	-20.75	20241024	5050	207.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
4	20241129	141014	57	100.00	KONEX			N	N	N	N		N	15510	-160	5	-1.02	79721860	5113	119.02	15500	16000	15400	18020	13320	15670	15591.99	0.00	0	0	16143	15906	15753	15516	15363	16025	15635	135	2350	500	10020	10	1	27025220	4192	104.80	16.99	12	0.02	148.00	913.00	19570	20241024	-20.75	5050	20231221	207.13	19570	-20.75	20241024	5300	192.64	20240102	19570	-20.75	20241024	5050	207.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
5	20241129	131010	57	100.00	KONEX			N	N	N	N		N	15590	-80	5	-0.51	78336980	5024	116.95	15500	16000	15400	18020	13320	15670	15592.55	0.00	0	0	16143	15906	15753	15516	15363	16025	15635	135	2350	500	10020	10	1	27025220	4213	105.34	17.08	12	0.02	148.00	913.00	19570	20241024	-20.34	5050	20231221	208.71	19570	-20.34	20241024	5300	194.15	20240102	19570	-20.34	20241024	5050	208.71	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
6	20241129	121012	57	100.00	KONEX			N	N	N	N		N	15600	-70	5	-0.45	77791530	4989	116.13	15500	16000	15400	18020	13320	15670	15592.61	0.00	0	0	16143	15906	15753	15516	15363	16025	15635	135	2350	500	10020	10	1	27025220	4216	105.41	17.09	12	0.02	148.00	913.00	19570	20241024	-20.29	5050	20231221	208.91	19570	-20.29	20241024	5300	194.34	20240102	19570	-20.29	20241024	5050	208.91	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
7	20241129	111014	57	100.00	KONEX			N	N	N	N		N	15600	-70	5	-0.45	66180990	4241	98.72	15500	16000	15400	18020	13320	15670	15605.04	0.00	0	0	16143	15906	15753	15516	15363	16025	15635	135	2350	500	10020	10	1	27025220	4216	105.41	17.09	12	0.02	148.00	913.00	19570	20241024	-20.29	5050	20231221	208.91	19570	-20.29	20241024	5300	194.34	20240102	19570	-20.29	20241024	5050	208.91	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
8	20241129	101008	57	100.00	KONEX			N	N	N	N		N	15660	-10	5	-0.06	60024100	3847	89.55	15500	16000	15400	18020	13320	15670	15602.83	0.00	0	0	16143	15906	15753	15516	15363	16025	15635	135	2350	500	10020	10	1	27025220	4232	105.81	17.15	12	0.01	148.00	913.00	19570	20241024	-19.98	5050	20231221	210.10	19570	-19.98	20241024	5300	195.47	20240102	19570	-19.98	20241024	5050	210.10	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
9	20241129	091011	57	100.00	KONEX			N	N	N	N		N	16000	330	2	2.11	8447000	528	12.29	15500	16000	15500	18020	13320	15670	15998.11	0.00	0	0	16143	15906	15753	15516	15363	16025	15635	135	2350	500	10020	10	1	27025220	4324	108.11	17.52	12	0.00	148.00	913.00	19570	20241024	-18.24	5050	20231221	216.83	19570	-18.24	20241024	5300	201.89	20240102	19570	-18.24	20241024	5050	216.83	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
10	20241128	160957	57	100.00	KONEX			N	N	N	N		N	15670	-110	5	-0.70	67858750	4296	69.98	15600	15990	15600	18140	13420	15780	15795.80	0.00	0	0	16353	16066	15793	15506	15233	15930	15370	135	2360	500	10090	10	1	27025220	4235	105.88	17.16	12	0.02	148.00	913.00	19570	20241024	-19.93	5050	20231221	210.30	19570	-19.93	20241024	5300	195.66	20240102	19570	-19.93	20241024	5050	210.30	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
11	20241128	151016	57	100.00	KONEX			N	N	N	N		N	15870	90	2	0.57	64724750	4096	66.72	15600	15990	15600	18140	13420	15780	15801.94	0.00	0	0	16353	16066	15793	15506	15233	15930	15370	135	2360	500	10090	10	1	27025220	4289	107.23	17.38	12	0.02	148.00	913.00	19570	20241024	-18.91	5050	20231221	214.26	19570	-18.91	20241024	5300	199.43	20240102	19570	-18.91	20241024	5050	214.26	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
12	20241128	141013	57	100.00	KONEX			N	N	N	N		N	15870	90	2	0.57	58146080	3680	59.94	15600	15990	15600	18140	13420	15780	15800.57	0.00	0	0	16353	16066	15793	15506	15233	15930	15370	135	2360	500	10090	10	1	27025220	4289	107.23	17.38	12	0.01	148.00	913.00	19570	20241024	-18.91	5050	20231221	214.26	19570	-18.91	20241024	5300	199.43	20240102	19570	-18.91	20241024	5050	214.26	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
13	20241128	131011	57	100.00	KONEX			N	N	N	N		N	15880	100	2	0.63	57511080	3640	59.29	15600	15990	15600	18140	13420	15780	15799.75	0.00	0	0	16353	16066	15793	15506	15233	15930	15370	135	2360	500	10090	10	1	27025220	4292	107.30	17.39	12	0.01	148.00	913.00	19570	20241024	-18.86	5050	20231221	214.46	19570	-18.86	20241024	5300	199.62	20240102	19570	-18.86	20241024	5050	214.46	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
14	20241128	121015	57	100.00	KONEX			N	N	N	N		N	15620	-160	5	-1.01	57336200	3629	59.11	15600	15990	15600	18140	13420	15780	15799.45	0.00	0	0	16353	16066	15793	15506	15233	15930	15370	135	2360	500	10090	10	1	27025220	4221	105.54	17.11	12	0.01	148.00	913.00	19570	20241024	-20.18	5050	20231221	209.31	19570	-20.18	20241024	5300	194.72	20240102	19570	-20.18	20241024	5050	209.31	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
15	20241128	111018	57	100.00	KONEX			N	N	N	N		N	15950	170	2	1.08	31447430	1991	32.43	15600	15990	15600	18140	13420	15780	15794.79	0.00	0	0	16353	16066	15793	15506	15233	15930	15370	135	2360	500	10090	10	1	27025220	4311	107.77	17.47	12	0.01	148.00	913.00	19570	20241024	-18.50	5050	20231221	215.84	19570	-18.50	20241024	5300	200.94	20240102	19570	-18.50	20241024	5050	215.84	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
16	20241128	101013	57	100.00	KONEX			N	N	N	N		N	15950	170	2	1.08	15966520	1018	16.58	15600	15990	15600	18140	13420	15780	15684.20	0.00	0	0	16353	16066	15793	15506	15233	15930	15370	135	2360	500	10090	10	1	27025220	4311	107.77	17.47	12	0.00	148.00	913.00	19570	20241024	-18.50	5050	20231221	215.84	19570	-18.50	20241024	5300	200.94	20240102	19570	-18.50	20241024	5050	215.84	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
17	20241128	091010	57	100.00	KONEX			N	N	N	N		N	15600	-180	5	-1.14	7581600	486	7.92	15600	15600	15600	18140	13420	15780	15600.00	0.00	0	0	16353	16066	15793	15506	15233	15930	15370	135	2360	500	10090	10	1	27025220	4216	105.41	17.09	12	0.00	148.00	913.00	19570	20241024	-20.29	5050	20231221	208.91	19570	-20.29	20241024	5300	194.34	20240102	19570	-20.29	20241024	5050	208.91	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
18	20241127	160948	57	100.00	KONEX			N	N	N	N		N	15780	-70	5	-0.44	96674060	6139	39.41	15850	16080	15520	18220	13480	15850	15747.53	0.00	0	0	16716	16282	15866	15432	15016	16075	15225	135	2370	500	10140	10	1	27025220	4265	106.62	17.28	12	0.02	148.00	913.00	19570	20241024	-19.37	5050	20231221	212.48	19570	-19.37	20241024	5300	197.74	20240102	19570	-19.37	20241024	5050	212.48	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
19	20241127	151007	57	100.00	KONEX			N	N	N	N		N	15790	-60	5	-0.38	95916190	6091	39.10	15850	16080	15520	18220	13480	15850	15747.20	0.00	0	0	16716	16282	15866	15432	15016	16075	15225	135	2370	500	10140	10	1	27025220	4267	106.69	17.29	12	0.02	148.00	913.00	19570	20241024	-19.32	5050	20231221	212.67	19570	-19.32	20241024	5300	197.92	20240102	19570	-19.32	20241024	5050	212.67	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
20	20241127	141003	57	100.00	KONEX			N	N	N	N		N	15800	-50	5	-0.32	86433740	5487	35.22	15850	16080	15520	18220	13480	15850	15752.46	0.00	0	0	16716	16282	15866	15432	15016	16075	15225	135	2370	500	10140	10	1	27025220	4270	106.76	17.31	12	0.02	148.00	913.00	19570	20241024	-19.26	5050	20231221	212.87	19570	-19.26	20241024	5300	198.11	20240102	19570	-19.26	20241024	5050	212.87	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
21	20241127	130959	57	100.00	KONEX			N	N	N	N		N	15780	-70	5	-0.44	84651390	5374	34.50	15850	16080	15520	18220	13480	15850	15752.03	0.00	0	0	16716	16282	15866	15432	15016	16075	15225	135	2370	500	10140	10	1	27025220	4265	106.62	17.28	12	0.02	148.00	913.00	19570	20241024	-19.37	5050	20231221	212.48	19570	-19.37	20241024	5300	197.74	20240102	19570	-19.37	20241024	5050	212.48	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
22	20241127	121008	57	100.00	KONEX			N	N	N	N		N	15790	-60	5	-0.38	82506210	5238	33.62	15850	16080	15520	18220	13480	15850	15751.47	0.00	0	0	16716	16282	15866	15432	15016	16075	15225	135	2370	500	10140	10	1	27025220	4267	106.69	17.29	12	0.02	148.00	913.00	19570	20241024	-19.32	5050	20231221	212.67	19570	-19.32	20241024	5300	197.92	20240102	19570	-19.32	20241024	5050	212.67	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
23	20241127	111004	57	100.00	KONEX			N	N	N	N		N	15790	-60	5	-0.38	79411660	5042	32.37	15850	16080	15520	18220	13480	15850	15750.03	0.00	0	0	16716	16282	15866	15432	15016	16075	15225	135	2370	500	10140	10	1	27025220	4267	106.69	17.29	12	0.02	148.00	913.00	19570	20241024	-19.32	5050	20231221	212.67	19570	-19.32	20241024	5300	197.92	20240102	19570	-19.32	20241024	5050	212.67	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
24	20241127	101005	57	100.00	KONEX			N	N	N	N		N	15870	20	2	0.13	9476960	602	3.86	15850	16080	15520	18220	13480	15850	15742.46	0.00	0	0	16716	16282	15866	15432	15016	16075	15225	135	2370	500	10140	10	1	27025220	4289	107.23	17.38	12	0.00	148.00	913.00	19570	20241024	-18.91	5050	20231221	214.26	19570	-18.91	20241024	5300	199.43	20240102	19570	-18.91	20241024	5050	214.26	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
25	20241127	091004	57	100.00	KONEX			N	N	N	N		N	15520	-330	5	-2.08	2825300	182	1.17	15850	15850	15520	18220	13480	15850	15523.63	0.00	0	0	16716	16282	15866	15432	15016	16075	15225	135	2370	500	10140	10	1	27025220	4194	104.86	17.00	12	0.00	148.00	913.00	19570	20241024	-20.69	5050	20231221	207.33	19570	-20.69	20241024	5300	192.83	20240102	19570	-20.69	20241024	5050	207.33	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
26	20241126	160950	57	100.00	KONEX			N	N	N	N		N	15850	60	2	0.38	244592530	15578	94.04	16300	16300	15450	18150	13430	15790	15701.15	0.00	0	0	17243	16516	16033	15306	14823	16275	15065	135	2360	500	10100	10	1	27025220	4283	107.09	17.36	12	0.06	148.00	913.00	19570	20241024	-19.01	5050	20231221	213.86	19570	-19.01	20241024	5300	199.06	20240102	19570	-19.01	20241024	5050	213.86	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
27	20241126	150959	57	100.00	KONEX			N	N	N	N		N	15850	60	2	0.38	244434030	15568	93.98	16300	16300	15450	18150	13430	15790	15701.06	0.00	0	0	17243	16516	16033	15306	14823	16275	15065	135	2360	500	10100	10	1	27025220	4283	107.09	17.36	12	0.06	148.00	913.00	19570	20241024	-19.01	5050	20231221	213.86	19570	-19.01	20241024	5300	199.06	20240102	19570	-19.01	20241024	5050	213.86	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
28	20241126	140959	57	100.00	KONEX			N	N	N	N		N	15700	-90	5	-0.57	146416650	9331	56.33	16300	16300	15450	18150	13430	15790	15691.42	0.00	0	0	17243	16516	16033	15306	14823	16275	15065	135	2360	500	10100	10	1	27025220	4243	106.08	17.20	12	0.03	148.00	913.00	19570	20241024	-19.78	5050	20231221	210.89	19570	-19.78	20241024	5300	196.23	20240102	19570	-19.78	20241024	5050	210.89	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
29	20241126	130956	57	100.00	KONEX			N	N	N	N		N	15720	-70	5	-0.44	125237340	7982	48.18	16300	16300	15450	18150	13430	15790	15689.97	0.00	0	0	17243	16516	16033	15306	14823	16275	15065	135	2360	500	10100	10	1	27025220	4248	106.22	17.22	12	0.03	148.00	913.00	19570	20241024	-19.67	5050	20231221	211.29	19570	-19.67	20241024	5300	196.60	20240102	19570	-19.67	20241024	5050	211.29	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
30	20241126	121001	57	100.00	KONEX			N	N	N	N		N	15720	-70	5	-0.44	76567210	4886	29.49	16300	16300	15450	18150	13430	15790	15670.73	0.00	0	0	17243	16516	16033	15306	14823	16275	15065	135	2360	500	10100	10	1	27025220	4248	106.22	17.22	12	0.02	148.00	913.00	19570	20241024	-19.67	5050	20231221	211.29	19570	-19.67	20241024	5300	196.60	20240102	19570	-19.67	20241024	5050	211.29	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
31	20241126	111005	57	100.00	KONEX			N	N	N	N		N	15790	0	3	0.00	19417280	1237	7.47	16300	16300	15600	18150	13430	15790	15697.07	0.00	0	0	17243	16516	16033	15306	14823	16275	15065	135	2360	500	10100	10	1	27025220	4267	106.69	17.29	12	0.00	148.00	913.00	19570	20241024	-19.32	5050	20231221	212.67	19570	-19.32	20241024	5300	197.92	20240102	19570	-19.32	20241024	5050	212.67	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
32	20241126	101011	57	100.00	KONEX			N	N	N	N		N	15700	-90	5	-0.57	18254940	1163	7.02	16300	16300	15600	18150	13430	15790	15696.42	0.00	0	0	17243	16516	16033	15306	14823	16275	15065	135	2360	500	10100	10	1	27025220	4243	106.08	17.20	12	0.00	148.00	913.00	19570	20241024	-19.78	5050	20231221	210.89	19570	-19.78	20241024	5300	196.23	20240102	19570	-19.78	20241024	5050	210.89	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
33	20241126	091002	57	100.00	KONEX			N	N	N	N		N	15800	10	2	0.06	1770100	112	0.68	16300	16300	15800	18150	13430	15790	15804.46	0.00	0	0	17243	16516	16033	15306	14823	16275	15065	135	2360	500	10100	10	1	27025220	4270	106.76	17.31	12	0.00	148.00	913.00	19570	20241024	-19.26	5050	20231221	212.87	19570	-19.26	20241024	5300	198.11	20240102	19570	-19.26	20241024	5050	212.87	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
34	20241125	160937	57	100.00	KONEX			N	N	N	N		N	15790	-390	5	-2.41	259678980	16566	189.37	16760	16760	15550	18600	13760	16180	15675.42	0.00	0	0	17220	16700	16000	15480	14780	16960	15740	135	2420	500	10350	10	1	27025220	4267	106.69	17.29	12	0.06	148.00	913.00	19570	20241024	-19.32	5050	20231221	212.67	19570	-19.32	20241024	5300	197.92	20240102	19570	-19.32	20241024	5050	212.67	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
35	20241125	150956	57	100.00	KONEX			N	N	N	N		N	15640	-540	5	-3.34	257878910	16452	188.07	16760	16760	15550	18600	13760	16180	15674.62	0.00	0	0	17220	16700	16000	15480	14780	16960	15740	135	2420	500	10350	10	1	27025220	4227	105.68	17.13	12	0.06	148.00	913.00	19570	20241024	-20.08	5050	20231221	209.70	19570	-20.08	20241024	5300	195.09	20240102	19570	-20.08	20241024	5050	209.70	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
36	20241125	140953	57	100.00	KONEX			N	N	N	N		N	15620	-560	5	-3.46	244559120	15600	178.33	16760	16760	15550	18600	13760	16180	15676.87	0.00	0	0	17220	16700	16000	15480	14780	16960	15740	135	2420	500	10350	10	1	27025220	4221	105.54	17.11	12	0.06	148.00	913.00	19570	20241024	-20.18	5050	20231221	209.31	19570	-20.18	20241024	5300	194.72	20240102	19570	-20.18	20241024	5050	209.31	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
37	20241125	130947	57	100.00	KONEX			N	N	N	N		N	15890	-290	5	-1.79	165757280	10569	120.82	16760	16760	15550	18600	13760	16180	15683.35	0.00	0	0	17220	16700	16000	15480	14780	16960	15740	135	2420	500	10350	10	1	27025220	4294	107.36	17.40	12	0.04	148.00	913.00	19570	20241024	-18.80	5050	20231221	214.65	19570	-18.80	20241024	5300	199.81	20240102	19570	-18.80	20241024	5050	214.65	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
38	20241125	120957	57	100.00	KONEX			N	N	N	N		N	15880	-300	5	-1.85	143900850	9188	105.03	16760	16760	15550	18600	13760	16180	15661.83	0.00	0	0	17220	16700	16000	15480	14780	16960	15740	135	2420	500	10350	10	1	27025220	4292	107.30	17.39	12	0.03	148.00	913.00	19570	20241024	-18.86	5050	20231221	214.46	19570	-18.86	20241024	5300	199.62	20240102	19570	-18.86	20241024	5050	214.46	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
39	20241125	110951	57	100.00	KONEX			N	N	N	N		N	15890	-290	5	-1.79	110165710	7020	80.25	16760	16760	15550	18600	13760	16180	15693.12	0.00	0	0	17220	16700	16000	15480	14780	16960	15740	135	2420	500	10350	10	1	27025220	4294	107.36	17.40	12	0.03	148.00	913.00	19570	20241024	-18.80	5050	20231221	214.65	19570	-18.80	20241024	5300	199.81	20240102	19570	-18.80	20241024	5050	214.65	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
40	20241125	100940	57	100.00	KONEX			N	N	N	N		N	15560	-620	5	-3.83	93334890	5938	67.88	16760	16760	15560	18600	13760	16180	15718.24	0.00	0	0	17220	16700	16000	15480	14780	16960	15740	135	2420	500	10350	10	1	27025220	4205	105.14	17.04	12	0.02	148.00	913.00	19570	20241024	-20.49	5050	20231221	208.12	19570	-20.49	20241024	5300	193.58	20240102	19570	-20.49	20241024	5050	208.12	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
41	20241125	090940	57	100.00	KONEX			N	N	N	N		N	16180	0	3	0.00	0	0	0.00	0	0	0	18600	13760	16180	0.00	0.00	0	0	17220	16700	16000	15480	14780	16960	15740	135	2420	500	10350	10	1	27025220	4373	109.32	17.72	12	0.00	148.00	913.00	19570	20241024	-17.32	5050	20231221	220.40	19570	-17.32	20241024	5300	205.28	20240102	19570	-17.32	20241024	5050	220.40	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
42	20241122	160847	57	100.00	KONEX			N	N	N	N		N	16180	240	2	1.51	140653080	8748	31.33	16000	16520	15300	18330	13550	15940	16078.31	0.00	0	0	16653	16296	15643	15286	14633	16475	15465	135	2390	500	10200	10	1	27025220	4373	109.32	17.72	12	0.03	148.00	913.00	19570	20241024	-17.32	5050	20231221	220.40	19570	-17.32	20241024	5300	205.28	20240102	19570	-17.32	20241024	5050	220.40	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
43	20241122	150901	57	100.00	KONEX			N	N	N	N		N	16180	240	2	1.51	140653080	8748	31.33	16000	16520	15300	18330	13550	15940	16078.31	0.00	0	0	16653	16296	15643	15286	14633	16475	15465	135	2390	500	10200	10	1	27025220	4373	109.32	17.72	12	0.03	148.00	913.00	19570	20241024	-17.32	5050	20231221	220.40	19570	-17.32	20241024	5300	205.28	20240102	19570	-17.32	20241024	5050	220.40	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
44	20241122	140902	57	100.00	KONEX			N	N	N	N		N	16200	260	2	1.63	129722400	8067	28.89	16000	16520	15300	18330	13550	15940	16080.62	0.00	0	0	16653	16296	15643	15286	14633	16475	15465	135	2390	500	10200	10	1	27025220	4378	109.46	17.74	12	0.03	148.00	913.00	19570	20241024	-17.22	5050	20231221	220.79	19570	-17.22	20241024	5300	205.66	20240102	19570	-17.22	20241024	5050	220.79	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
45	20241122	130856	57	100.00	KONEX			N	N	N	N		N	16150	210	2	1.32	114622660	7125	25.52	16000	16520	15300	18330	13550	15940	16087.39	0.00	0	0	16653	16296	15643	15286	14633	16475	15465	135	2390	500	10200	10	1	27025220	4365	109.12	17.69	12	0.03	148.00	913.00	19570	20241024	-17.48	5050	20231221	219.80	19570	-17.48	20241024	5300	204.72	20240102	19570	-17.48	20241024	5050	219.80	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
46	20241122	120903	57	100.00	KONEX			N	N	N	N		N	16150	210	2	1.32	106031640	6590	23.60	16000	16520	15300	18330	13550	15940	16089.78	0.00	0	0	16653	16296	15643	15286	14633	16475	15465	135	2390	500	10200	10	1	27025220	4365	109.12	17.69	12	0.02	148.00	913.00	19570	20241024	-17.48	5050	20231221	219.80	19570	-17.48	20241024	5300	204.72	20240102	19570	-17.48	20241024	5050	219.80	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
47	20241122	110854	57	100.00	KONEX			N	N	N	N		N	16000	60	2	0.38	103198590	6413	22.97	16000	16520	15300	18330	13550	15940	16092.09	0.00	0	0	16653	16296	15643	15286	14633	16475	15465	135	2390	500	10200	10	1	27025220	4324	108.11	17.52	12	0.02	148.00	913.00	19570	20241024	-18.24	5050	20231221	216.83	19570	-18.24	20241024	5300	201.89	20240102	19570	-18.24	20241024	5050	216.83	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
48	20241122	100912	57	100.00	KONEX			N	N	N	N		N	16200	260	2	1.63	63265520	3920	14.04	16000	16520	15300	18330	13550	15940	16139.16	0.00	0	0	16653	16296	15643	15286	14633	16475	15465	135	2390	500	10200	10	1	27025220	4378	109.46	17.74	12	0.01	148.00	913.00	19570	20241024	-17.22	5050	20231221	220.79	19570	-17.22	20241024	5300	205.66	20240102	19570	-17.22	20241024	5050	220.79	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
49	20241122	090903	57	100.00	KONEX			N	N	N	N		N	16520	580	2	3.64	12268520	745	2.67	16000	16520	15300	18330	13550	15940	16467.81	0.00	0	0	16653	16296	15643	15286	14633	16475	15465	135	2390	500	10200	10	1	27025220	4465	111.62	18.09	12	0.00	148.00	913.00	19570	20241024	-15.59	5050	20231221	227.13	19570	-15.59	20241024	5300	211.70	20240102	19570	-15.59	20241024	5050	227.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
50	20241121	160854	57	100.00	KONEX			N	N	N	N		N	15940	930	2	6.20	425993490	27924	140.95	15490	16000	14990	17260	12760	15010	15255.46	0.00	0	0	15736	15372	14936	14572	14136	15555	14755	135	2250	500	9600	10	1	27025220	4308	107.70	17.46	12	0.10	148.00	913.00	19570	20241024	-18.55	5050	20231221	215.64	19570	-18.55	20241024	5300	200.75	20240102	19570	-18.55	20241024	5050	215.64	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
51	20241121	150913	57	100.00	KONEX			N	N	N	N		N	15190	180	2	1.20	364570520	23995	121.12	15490	16000	14990	17260	12760	15010	15193.60	0.00	0	0	15736	15372	14936	14572	14136	15555	14755	135	2250	500	9600	10	1	27025220	4105	102.64	16.64	12	0.09	148.00	913.00	19570	20241024	-22.38	5050	20231221	200.79	19570	-22.38	20241024	5300	186.60	20240102	19570	-22.38	20241024	5050	200.79	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
52	20241121	140911	57	100.00	KONEX			N	N	N	N		N	15100	90	2	0.60	297310280	19539	98.63	15490	16000	14990	17260	12760	15010	15216.25	0.00	0	0	15736	15372	14936	14572	14136	15555	14755	135	2250	500	9600	10	1	27025220	4081	102.03	16.54	12	0.07	148.00	913.00	19570	20241024	-22.84	5050	20231221	199.01	19570	-22.84	20241024	5300	184.91	20240102	19570	-22.84	20241024	5050	199.01	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
53	20241121	130903	57	100.00	KONEX			N	N	N	N		N	15060	50	2	0.33	219880630	14384	72.61	15490	16000	14990	17260	12760	15010	15286.47	0.00	0	0	15736	15372	14936	14572	14136	15555	14755	135	2250	500	9600	10	1	27025220	4070	101.76	16.50	12	0.05	148.00	913.00	19570	20241024	-23.05	5050	20231221	198.22	19570	-23.05	20241024	5300	184.15	20240102	19570	-23.05	20241024	5050	198.22	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
54	20241121	120904	57	100.00	KONEX			N	N	N	N		N	15030	20	2	0.13	217111570	14203	71.69	15490	16000	14990	17260	12760	15010	15286.32	0.00	0	0	15736	15372	14936	14572	14136	15555	14755	135	2250	500	9600	10	1	27025220	4062	101.55	16.46	12	0.05	148.00	913.00	19570	20241024	-23.20	5050	20231221	197.62	19570	-23.20	20241024	5300	183.58	20240102	19570	-23.20	20241024	5050	197.62	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
55	20241121	110907	57	100.00	KONEX			N	N	N	N		N	15000	-10	5	-0.07	193831880	12654	63.87	15490	16000	14990	17260	12760	15010	15317.83	0.00	0	0	15736	15372	14936	14572	14136	15555	14755	135	2250	500	9600	10	1	27025220	4054	101.35	16.43	12	0.05	148.00	913.00	19570	20241024	-23.35	5050	20231221	197.03	19570	-23.35	20241024	5300	183.02	20240102	19570	-23.35	20241024	5050	197.03	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
56	20241121	100908	57	100.00	KONEX			N	N	N	N		N	15600	590	2	3.93	74791340	4853	24.50	15490	16000	15000	17260	12760	15010	15411.36	0.00	0	0	15736	15372	14936	14572	14136	15555	14755	135	2250	500	9600	10	1	27025220	4216	105.41	17.09	12	0.02	148.00	913.00	19570	20241024	-20.29	5050	20231221	208.91	19570	-20.29	20241024	5300	194.34	20240102	19570	-20.29	20241024	5050	208.91	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
57	20241121	090908	57	100.00	KONEX			N	N	N	N		N	15010	0	3	0.00	0	0	0.00	0	0	0	17260	12760	15010	0.00	0.00	0	0	15736	15372	14936	14572	14136	15555	14755	135	2250	500	9600	10	1	27025220	4056	101.42	16.44	12	0.00	148.00	913.00	19570	20241024	-23.30	5050	20231221	197.23	19570	-23.30	20241024	5300	183.21	20240102	19570	-23.30	20241024	5050	197.23	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
58	20241120	160900	57	100.00	KONEX			N	N	N	N		N	15010	500	2	3.45	295251860	19811	57.54	14510	15300	14500	16680	12340	14510	14903.43	0.00	0	0	17116	15812	15156	13852	13196	15485	13525	135	2170	500	9280	10	1	27025220	4056	101.42	16.44	12	0.07	148.00	913.00	19570	20241024	-23.30	5050	20231221	197.23	19570	-23.30	20241024	5300	183.21	20240102	19570	-23.30	20241024	5050	197.23	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
59	20241120	150911	57	100.00	KONEX			N	N	N	N		N	15100	590	2	4.07	287086420	19267	55.96	14510	15300	14500	16680	12340	14510	14900.42	0.00	0	0	17116	15812	15156	13852	13196	15485	13525	135	2170	500	9280	10	1	27025220	4081	102.03	16.54	12	0.07	148.00	913.00	19570	20241024	-22.84	5050	20231221	199.01	19570	-22.84	20241024	5300	184.91	20240102	19570	-22.84	20241024	5050	199.01	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
60	20241120	140914	57	100.00	KONEX			N	N	N	N		N	14960	450	2	3.10	215717410	14510	42.14	14510	15300	14500	16680	12340	14510	14866.81	0.00	0	0	17116	15812	15156	13852	13196	15485	13525	135	2170	500	9280	10	1	27025220	4043	101.08	16.39	12	0.05	148.00	913.00	19570	20241024	-23.56	5050	20231221	196.24	19570	-23.56	20241024	5300	182.26	20240102	19570	-23.56	20241024	5050	196.24	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
61	20241120	130916	57	100.00	KONEX			N	N	N	N		N	14750	240	2	1.65	191061020	12852	37.33	14510	15300	14500	16680	12340	14510	14866.25	0.00	0	0	17116	15812	15156	13852	13196	15485	13525	135	2170	500	9280	10	1	27025220	3986	99.66	16.16	12	0.05	148.00	913.00	19570	20241024	-24.63	5050	20231221	192.08	19570	-24.63	20241024	5300	178.30	20240102	19570	-24.63	20241024	5050	192.08	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
62	20241120	120914	57	100.00	KONEX			N	N	N	N		N	14710	200	2	1.38	137028200	9183	26.67	14510	15300	14500	16680	12340	14510	14921.94	0.00	0	0	17116	15812	15156	13852	13196	15485	13525	135	2170	500	9280	10	1	27025220	3975	99.39	16.11	12	0.03	148.00	913.00	19570	20241024	-24.83	5050	20231221	191.29	19570	-24.83	20241024	5300	177.55	20240102	19570	-24.83	20241024	5050	191.29	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
63	20241120	110916	57	100.00	KONEX			N	N	N	N		N	14900	390	2	2.69	113295810	7574	22.00	14510	15300	14500	16680	12340	14510	14958.52	0.00	0	0	17116	15812	15156	13852	13196	15485	13525	135	2170	500	9280	10	1	27025220	4027	100.68	16.32	12	0.03	148.00	913.00	19570	20241024	-23.86	5050	20231221	195.05	19570	-23.86	20241024	5300	181.13	20240102	19570	-23.86	20241024	5050	195.05	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
64	20241120	100913	57	100.00	KONEX			N	N	N	N		N	15100	590	2	4.07	63724220	4276	12.42	14510	15300	14500	16680	12340	14510	14902.76	0.00	0	0	17116	15812	15156	13852	13196	15485	13525	135	2170	500	9280	10	1	27025220	4081	102.03	16.54	12	0.02	148.00	913.00	19570	20241024	-22.84	5050	20231221	199.01	19570	-22.84	20241024	5300	184.91	20240102	19570	-22.84	20241024	5050	199.01	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
65	20241120	090913	57	100.00	KONEX			N	N	N	N		N	14510	0	3	0.00	1146290	79	0.23	14510	14510	14510	16680	12340	14510	14510.00	0.00	0	0	17116	15812	15156	13852	13196	15485	13525	135	2170	500	9280	10	1	27025220	3921	98.04	15.89	12	0.00	148.00	913.00	19570	20241024	-25.86	5050	20231221	187.33	19570	-25.86	20241024	5300	173.77	20240102	19570	-25.86	20241024	5050	187.33	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
66	20241119	160824	57	100.00	KONEX			N	N	N	N		N	14510	-1380	5	-8.68	509916400	34431	184.82	16460	16460	14500	18270	13510	15890	14809.81	0.00	0	0	16963	16426	16063	15526	15163	16245	15345	135	2380	500	10160	10	1	27025220	3921	98.04	15.89	12	0.13	148.00	913.00	19570	20241024	-25.86	5050	20231221	187.33	19570	-25.86	20241024	5300	173.77	20240102	19570	-25.86	20241024	5050	187.33	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
67	20241119	150837	57	100.00	KONEX			N	N	N	N		N	14650	-1240	5	-7.80	464552320	31317	168.11	16460	16460	14500	18270	13510	15890	14833.87	0.00	0	0	16963	16426	16063	15526	15163	16245	15345	135	2380	500	10160	10	1	27025220	3959	98.99	16.05	12	0.12	148.00	913.00	19570	20241024	-25.14	5050	20231221	190.10	19570	-25.14	20241024	5300	176.42	20240102	19570	-25.14	20241024	5050	190.10	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
68	20241119	140837	57	100.00	KONEX			N	N	N	N		N	14800	-1090	5	-6.86	429964050	28959	155.45	16460	16460	14500	18270	13510	15890	14847.34	0.00	0	0	16963	16426	16063	15526	15163	16245	15345	135	2380	500	10160	10	1	27025220	4000	100.00	16.21	12	0.11	148.00	913.00	19570	20241024	-24.37	5050	20231221	193.07	19570	-24.37	20241024	5300	179.25	20240102	19570	-24.37	20241024	5050	193.07	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
69	20241119	130840	57	100.00	KONEX			N	N	N	N		N	14800	-1090	5	-6.86	390610330	26287	141.11	16460	16460	14500	18270	13510	15890	14859.45	0.00	0	0	16963	16426	16063	15526	15163	16245	15345	135	2380	500	10160	10	1	27025220	4000	100.00	16.21	12	0.10	148.00	913.00	19570	20241024	-24.37	5050	20231221	193.07	19570	-24.37	20241024	5300	179.25	20240102	19570	-24.37	20241024	5050	193.07	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
70	20241119	120830	57	100.00	KONEX			N	N	N	N		N	14790	-1100	5	-6.92	362240320	24349	130.70	16460	16460	14500	18270	13510	15890	14877.01	0.00	0	0	16963	16426	16063	15526	15163	16245	15345	135	2380	500	10160	10	1	27025220	3997	99.93	16.20	12	0.09	148.00	913.00	19570	20241024	-24.43	5050	20231221	192.87	19570	-24.43	20241024	5300	179.06	20240102	19570	-24.43	20241024	5050	192.87	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
71	20241119	110839	57	100.00	KONEX			N	N	N	N		N	14600	-1290	5	-8.12	315551280	21163	113.60	16460	16460	14500	18270	13510	15890	14910.52	0.00	0	0	16963	16426	16063	15526	15163	16245	15345	135	2380	500	10160	10	1	27025220	3946	98.65	15.99	12	0.08	148.00	913.00	19570	20241024	-25.40	5050	20231221	189.11	19570	-25.40	20241024	5300	175.47	20240102	19570	-25.40	20241024	5050	189.11	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
72	20241119	100902	57	100.00	KONEX			N	N	N	N		N	15000	-890	5	-5.60	113729220	7494	40.23	16460	16460	15000	18270	13510	15890	15176.04	0.00	0	0	16963	16426	16063	15526	15163	16245	15345	135	2380	500	10160	10	1	27025220	4054	101.35	16.43	12	0.03	148.00	913.00	19570	20241024	-23.35	5050	20231221	197.03	19570	-23.35	20241024	5300	183.02	20240102	19570	-23.35	20241024	5050	197.03	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
73	20241119	090854	57	100.00	KONEX			N	N	N	N		N	16000	110	2	0.69	816460	51	0.27	16460	16460	16000	18270	13510	15890	16009.02	0.00	0	0	16963	16426	16063	15526	15163	16245	15345	135	2380	500	10160	10	1	27025220	4324	108.11	17.52	12	0.00	148.00	913.00	19570	20241024	-18.24	5050	20231221	216.83	19570	-18.24	20241024	5300	201.89	20240102	19570	-18.24	20241024	5050	216.83	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
74	20241118	160828	57	100.00	KONEX			N	N	N	N		N	15890	-610	5	-3.70	297280430	18629	190.15	16600	16600	15700	18970	14030	16500	15957.94	0.00	0	0	17233	16866	16633	16266	16033	16750	16150	135	2470	500	10560	10	1	27025220	4294	107.36	17.40	12	0.07	148.00	913.00	19570	20241024	-18.80	5050	20231221	214.65	19570	-18.80	20241024	5300	199.81	20240102	19570	-18.80	20241024	5050	214.65	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
75	20241118	150838	57	100.00	KONEX			N	N	N	N		N	15910	-590	5	-3.58	275759120	17272	176.30	16600	16600	15700	18970	14030	16500	15965.67	0.00	0	0	17233	16866	16633	16266	16033	16750	16150	135	2470	500	10560	10	1	27025220	4300	107.50	17.43	12	0.06	148.00	913.00	19570	20241024	-18.70	5050	20231221	215.05	19570	-18.70	20241024	5300	200.19	20240102	19570	-18.70	20241024	5050	215.05	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
76	20241118	140840	57	100.00	KONEX			N	N	N	N		N	16350	-150	5	-0.91	154090270	9632	98.32	16600	16600	15700	18970	14030	16500	15997.74	0.00	0	0	17233	16866	16633	16266	16033	16750	16150	135	2470	500	10560	10	1	27025220	4419	110.47	17.91	12	0.04	148.00	913.00	19570	20241024	-16.45	5050	20231221	223.76	19570	-16.45	20241024	5300	208.49	20240102	19570	-16.45	20241024	5050	223.76	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
77	20241118	130837	57	100.00	KONEX			N	N	N	N		N	15970	-530	5	-3.21	106461300	6666	68.04	16600	16600	15700	18970	14030	16500	15970.79	0.00	0	0	17233	16866	16633	16266	16033	16750	16150	135	2470	500	10560	10	1	27025220	4316	107.91	17.49	12	0.02	148.00	913.00	19570	20241024	-18.40	5050	20231221	216.24	19570	-18.40	20241024	5300	201.32	20240102	19570	-18.40	20241024	5050	216.24	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
78	20241118	120839	57	100.00	KONEX			N	N	N	N		N	16000	-500	5	-3.03	101125560	6330	64.61	16600	16600	15700	18970	14030	16500	15975.60	0.00	0	0	17233	16866	16633	16266	16033	16750	16150	135	2470	500	10560	10	1	27025220	4324	108.11	17.52	12	0.02	148.00	913.00	19570	20241024	-18.24	5050	20231221	216.83	19570	-18.24	20241024	5300	201.89	20240102	19570	-18.24	20241024	5050	216.83	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
79	20241118	110839	57	100.00	KONEX			N	N	N	N		N	16380	-120	5	-0.73	94085560	5890	60.12	16600	16600	15700	18970	14030	16500	15973.78	0.00	0	0	17233	16866	16633	16266	16033	16750	16150	135	2470	500	10560	10	1	27025220	4427	110.68	17.94	12	0.02	148.00	913.00	19570	20241024	-16.30	5050	20231221	224.36	19570	-16.30	20241024	5300	209.06	20240102	19570	-16.30	20241024	5050	224.36	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
80	20241118	100829	57	100.00	KONEX			N	N	N	N		N	16000	-500	5	-3.03	52101250	3260	33.28	16600	16600	15700	18970	14030	16500	15981.98	0.00	0	0	17233	16866	16633	16266	16033	16750	16150	135	2470	500	10560	10	1	27025220	4324	108.11	17.52	12	0.01	148.00	913.00	19570	20241024	-18.24	5050	20231221	216.83	19570	-18.24	20241024	5300	201.89	20240102	19570	-18.24	20241024	5050	216.83	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
81	20241118	090828	57	100.00	KONEX			N	N	N	N		N	16550	50	2	0.30	2667600	161	1.64	16600	16600	16550	18970	14030	16500	16568.94	0.00	0	0	17233	16866	16633	16266	16033	16750	16150	135	2470	500	10560	10	1	27025220	4473	111.82	18.13	12	0.00	148.00	913.00	19570	20241024	-15.43	5050	20231221	227.72	19570	-15.43	20241024	5300	212.26	20240102	19570	-15.43	20241024	5050	227.72	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
82	20241115	160858	57	100.00	KONEX			N	N	N	N		N	16500	-450	5	-2.65	163381970	9797	61.09	16950	17000	16400	19490	14410	16950	16676.73	0.00	0	0	17443	17196	16953	16706	16463	17075	16585	135	2540	500	10840	10	1	27025220	4459	111.49	18.07	12	0.04	148.00	913.00	19570	20241024	-15.69	5050	20231221	226.73	19570	-15.69	20241024	5300	211.32	20240102	19570	-15.69	20241024	5050	226.73	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
83	20241115	150923	57	100.00	KONEX			N	N	N	N		N	16540	-410	5	-2.42	162184440	9724	60.63	16950	17000	16500	19490	14410	16950	16678.78	0.00	0	0	17443	17196	16953	16706	16463	17075	16585	135	2540	500	10840	10	1	27025220	4470	111.76	18.12	12	0.04	148.00	913.00	19570	20241024	-15.48	5050	20231221	227.52	19570	-15.48	20241024	5300	212.08	20240102	19570	-15.48	20241024	5050	227.52	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
84	20241115	140913	57	100.00	KONEX			N	N	N	N		N	16530	-420	5	-2.48	119805050	7159	44.64	16950	17000	16530	19490	14410	16950	16734.89	0.00	0	0	17443	17196	16953	16706	16463	17075	16585	135	2540	500	10840	10	1	27025220	4467	111.69	18.11	12	0.03	148.00	913.00	19570	20241024	-15.53	5050	20231221	227.33	19570	-15.53	20241024	5300	211.89	20240102	19570	-15.53	20241024	5050	227.33	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
85	20241115	130915	57	100.00	KONEX			N	N	N	N		N	16550	-400	5	-2.36	86943080	5172	32.25	16950	17000	16550	19490	14410	16950	16810.34	0.00	0	0	17443	17196	16953	16706	16463	17075	16585	135	2540	500	10840	10	1	27025220	4473	111.82	18.13	12	0.02	148.00	913.00	19570	20241024	-15.43	5050	20231221	227.72	19570	-15.43	20241024	5300	212.26	20240102	19570	-15.43	20241024	5050	227.72	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
86	20241115	120917	57	100.00	KONEX			N	N	N	N		N	16570	-380	5	-2.24	69455840	4117	25.67	16950	17000	16570	19490	14410	16950	16870.50	0.00	0	0	17443	17196	16953	16706	16463	17075	16585	135	2540	500	10840	10	1	27025220	4478	111.96	18.15	12	0.02	148.00	913.00	19570	20241024	-15.33	5050	20231221	228.12	19570	-15.33	20241024	5300	212.64	20240102	19570	-15.33	20241024	5050	228.12	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
87	20241115	110854	57	100.00	KONEX			N	N	N	N		N	16730	-220	5	-1.30	61386230	3631	22.64	16950	17000	16730	19490	14410	16950	16906.15	0.00	0	0	17443	17196	16953	16706	16463	17075	16585	135	2540	500	10840	10	1	27025220	4521	113.04	18.32	12	0.01	148.00	913.00	19570	20241024	-14.51	5050	20231221	231.29	19570	-14.51	20241024	5300	215.66	20240102	19570	-14.51	20241024	5050	231.29	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
88	20241115	100854	57	100.00	KONEX			N	N	N	N		N	16940	-10	5	-0.06	52646140	3112	19.40	16950	17000	16800	19490	14410	16950	16917.14	0.00	0	0	17443	17196	16953	16706	16463	17075	16585	135	2540	500	10840	10	1	27025220	4578	114.46	18.55	12	0.01	148.00	913.00	19570	20241024	-13.44	5050	20231221	235.45	19570	-13.44	20241024	5300	219.62	20240102	19570	-13.44	20241024	5050	235.45	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
89	20241115	090819	57	100.00	KONEX			N	N	N	N		N	16950	0	3	0.00	23306250	1375	8.57	16950	16950	16950	19490	14410	16950	16950.00	0.00	0	0	17443	17196	16953	16706	16463	17075	16585	135	2540	500	10840	10	1	27025220	4581	114.53	18.57	12	0.01	148.00	913.00	19570	20241024	-13.39	5050	20231221	235.64	19570	-13.39	20241024	5300	219.81	20240102	19570	-13.39	20241024	5050	235.64	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
90	20241114	160848	57	100.00	KONEX			N	N	N	N		N	16970	20	2	0.12	267810100	15906	70.99	16990	17200	16710	19490	14410	16950	16837.05	0.00	0	0	18490	17720	17260	16490	16030	17490	16260	135	2540	500	10840	10	1	27025220	4586	114.66	18.59	12	0.06	148.00	913.00	19570	20241024	-13.29	5050	20231221	236.04	19570	-13.29	20241024	5300	220.19	20240102	19570	-13.29	20241024	5050	236.04	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
91	20241114	150854	57	100.00	KONEX			N	N	N	N		N	16980	30	2	0.18	204415100	12124	54.11	16990	17200	16740	19490	14410	16950	16860.37	0.00	0	0	18490	17720	17260	16490	16030	17490	16260	135	2540	500	10840	10	1	27025220	4589	114.73	18.60	12	0.04	148.00	913.00	19570	20241024	-13.23	5050	20231221	236.24	19570	-13.23	20241024	5300	220.38	20240102	19570	-13.23	20241024	5050	236.24	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
92	20241114	140847	57	100.00	KONEX			N	N	N	N		N	16810	-140	5	-0.83	150862880	8941	39.90	16990	17200	16740	19490	14410	16950	16873.16	0.00	0	0	18490	17720	17260	16490	16030	17490	16260	135	2540	500	10840	10	1	27025220	4543	113.58	18.41	12	0.03	148.00	913.00	19570	20241024	-14.10	5050	20231221	232.87	19570	-14.10	20241024	5300	217.17	20240102	19570	-14.10	20241024	5050	232.87	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
93	20241114	130848	57	100.00	KONEX			N	N	N	N		N	16930	-20	5	-0.12	135212700	8012	35.76	16990	17200	16740	19490	14410	16950	16876.27	0.00	0	0	18490	17720	17260	16490	16030	17490	16260	135	2540	500	10840	10	1	27025220	4575	114.39	18.54	12	0.03	148.00	913.00	19570	20241024	-13.49	5050	20231221	235.25	19570	-13.49	20241024	5300	219.43	20240102	19570	-13.49	20241024	5050	235.25	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
94	20241114	120846	57	100.00	KONEX			N	N	N	N		N	16970	20	2	0.12	101385300	5998	26.77	16990	17200	16740	19490	14410	16950	16903.18	0.00	0	0	18490	17720	17260	16490	16030	17490	16260	135	2540	500	10840	10	1	27025220	4586	114.66	18.59	12	0.02	148.00	913.00	19570	20241024	-13.29	5050	20231221	236.04	19570	-13.29	20241024	5300	220.19	20240102	19570	-13.29	20241024	5050	236.04	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
95	20241114	110845	57	100.00	KONEX			N	N	N	N		N	16970	20	2	0.12	66204620	3904	17.42	16990	17200	16800	19490	14410	16950	16958.15	0.00	0	0	18490	17720	17260	16490	16030	17490	16260	135	2540	500	10840	10	1	27025220	4586	114.66	18.59	12	0.01	148.00	913.00	19570	20241024	-13.29	5050	20231221	236.04	19570	-13.29	20241024	5300	220.19	20240102	19570	-13.29	20241024	5050	236.04	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
96	20241114	100905	57	100.00	KONEX			N	N	N	N		N	17000	50	2	0.29	10280910	605	2.70	16990	17000	16950	19490	14410	16950	16993.24	0.00	0	0	18490	17720	17260	16490	16030	17490	16260	135	2540	500	10840	10	1	27025220	4594	114.86	18.62	12	0.00	148.00	913.00	19570	20241024	-13.13	5050	20231221	236.63	19570	-13.13	20241024	5300	220.75	20240102	19570	-13.13	20241024	5050	236.63	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
97	20241114	090840	57	100.00	KONEX			N	N	N	N		N	16950	0	3	0.00	0	0	0.00	0	0	0	19490	14410	16950	0.00	0.00	0	0	18490	17720	17260	16490	16030	17490	16260	135	2540	500	10840	10	1	27025220	4581	114.53	18.57	12	0.00	148.00	913.00	19570	20241024	-13.39	5050	20231221	235.64	19570	-13.39	20241024	5300	219.81	20240102	19570	-13.39	20241024	5050	235.64	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
98	20241113	160531	57	100.00	KONEX			N	N	N	N		N	16950	-890	5	-4.99	380342350	22407	164.83	17500	18030	16800	20500	15170	17840	16974.26	0.00	0	0	19253	18546	18183	17476	17113	18365	17295	135	2660	500	11410	10	1	27025220	4581	114.53	18.57	12	0.08	148.00	913.00	19570	20241024	-13.39	5050	20231221	235.64	19570	-13.39	20241024	5300	219.81	20240102	19570	-13.39	20241024	5050	235.64	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
99	20241113	150600	57	100.00	KONEX			N	N	N	N		N	16860	-980	5	-5.49	355877280	20953	154.13	17500	18030	16800	20500	15170	17840	16984.55	0.00	0	0	19253	18546	18183	17476	17113	18365	17295	135	2660	500	11410	10	1	27025220	4556	113.92	18.47	12	0.08	148.00	913.00	19570	20241024	-13.85	5050	20231221	233.86	19570	-13.85	20241024	5300	218.11	20240102	19570	-13.85	20241024	5050	233.86	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
100	20241113	140556	57	100.00	KONEX			N	N	N	N		N	16870	-970	5	-5.44	349412150	20570	151.32	17500	18030	16800	20500	15170	17840	16986.49	0.00	0	0	19253	18546	18183	17476	17113	18365	17295	135	2660	500	11410	10	1	27025220	4559	113.99	18.48	12	0.08	148.00	913.00	19570	20241024	-13.80	5050	20231221	234.06	19570	-13.80	20241024	5300	218.30	20240102	19570	-13.80	20241024	5050	234.06	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
101	20241113	130554	57	100.00	KONEX			N	N	N	N		N	17000	-840	5	-4.71	270563240	15905	117.00	17500	18030	16800	20500	15170	17840	17011.21	0.00	0	0	19253	18546	18183	17476	17113	18365	17295	135	2660	500	11410	10	1	27025220	4594	114.86	18.62	12	0.06	148.00	913.00	19570	20241024	-13.13	5050	20231221	236.63	19570	-13.13	20241024	5300	220.75	20240102	19570	-13.13	20241024	5050	236.63	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
102	20241113	120552	57	100.00	KONEX			N	N	N	N		N	17000	-840	5	-4.71	245165140	14411	106.01	17500	18030	16800	20500	15170	17840	17012.36	0.00	0	0	19253	18546	18183	17476	17113	18365	17295	135	2660	500	11410	10	1	27025220	4594	114.86	18.62	12	0.05	148.00	913.00	19570	20241024	-13.13	5050	20231221	236.63	19570	-13.13	20241024	5300	220.75	20240102	19570	-13.13	20241024	5050	236.63	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
103	20241113	110549	57	100.00	KONEX			N	N	N	N		N	17050	-790	5	-4.43	194897050	11442	84.17	17500	18030	16800	20500	15170	17840	17033.48	0.00	0	0	19253	18546	18183	17476	17113	18365	17295	135	2660	500	11410	10	1	27025220	4608	115.20	18.67	12	0.04	148.00	913.00	19570	20241024	-12.88	5050	20231221	237.62	19570	-12.88	20241024	5300	221.70	20240102	19570	-12.88	20241024	5050	237.62	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
104	20241113	100550	57	100.00	KONEX			N	N	N	N		N	16920	-920	5	-5.16	129344300	7594	55.86	17500	18030	16800	20500	15170	17840	17032.43	0.00	0	0	19253	18546	18183	17476	17113	18365	17295	135	2660	500	11410	10	1	27025220	4573	114.32	18.53	12	0.03	148.00	913.00	19570	20241024	-13.54	5050	20231221	235.05	19570	-13.54	20241024	5300	219.25	20240102	19570	-13.54	20241024	5050	235.05	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
105	20241113	090542	57	100.00	KONEX			N	N	N	N		N	17700	-140	5	-0.78	9466580	543	3.99	17500	18030	17000	20500	15170	17840	17433.85	0.00	0	0	19253	18546	18183	17476	17113	18365	17295	135	2660	500	11410	10	1	27025220	4783	119.59	19.39	12	0.00	148.00	913.00	19570	20241024	-9.56	5050	20231221	250.50	19570	-9.56	20241024	5300	233.96	20240102	19570	-9.56	20241024	5050	250.50	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
106	20241112	160817	57	100.00	KONEX			N	N	N	N		N	17840	-960	5	-5.11	248374020	13594	32.36	18890	18890	17820	21600	15980	18800	18270.86	0.00	0	0	19753	19276	18523	18046	17293	18900	17670	135	2800	500	12030	10	1	27025220	4821	120.54	19.54	12	0.05	148.00	913.00	19570	20241024	-8.84	5050	20231221	253.27	19570	-8.84	20241024	5300	236.60	20240102	19570	-8.84	20241024	5050	253.27	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
107	20241112	150824	57	100.00	KONEX			N	N	N	N		N	18000	-800	5	-4.26	229281300	12524	29.82	18890	18890	17820	21600	15980	18800	18307.35	0.00	0	0	19753	19276	18523	18046	17293	18900	17670	135	2800	500	12030	10	1	27025220	4865	121.62	19.72	12	0.05	148.00	913.00	19570	20241024	-8.02	5050	20231221	256.44	19570	-8.02	20241024	5300	239.62	20240102	19570	-8.02	20241024	5050	256.44	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
108	20241112	140828	57	100.00	KONEX			N	N	N	N		N	18000	-800	5	-4.26	210759740	11495	27.37	18890	18890	18000	21600	15980	18800	18334.91	0.00	0	0	19753	19276	18523	18046	17293	18900	17670	135	2800	500	12030	10	1	27025220	4865	121.62	19.72	12	0.04	148.00	913.00	19570	20241024	-8.02	5050	20231221	256.44	19570	-8.02	20241024	5300	239.62	20240102	19570	-8.02	20241024	5050	256.44	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
109	20241112	130826	57	100.00	KONEX			N	N	N	N		N	18350	-450	5	-2.39	153712040	8341	19.86	18890	18890	18110	21600	15980	18800	18428.49	0.00	0	0	19753	19276	18523	18046	17293	18900	17670	135	2800	500	12030	10	1	27025220	4959	123.99	20.10	12	0.03	148.00	913.00	19570	20241024	-6.23	5050	20231221	263.37	19570	-6.23	20241024	5300	246.23	20240102	19570	-6.23	20241024	5050	263.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
110	20241112	120825	57	100.00	KONEX			N	N	N	N		N	18200	-600	5	-3.19	112312570	6062	14.43	18890	18890	18200	21600	15980	18800	18527.31	0.00	0	0	19753	19276	18523	18046	17293	18900	17670	135	2800	500	12030	10	1	27025220	4919	122.97	19.93	12	0.02	148.00	913.00	19570	20241024	-7.00	5050	20231221	260.40	19570	-7.00	20241024	5300	243.40	20240102	19570	-7.00	20241024	5050	260.40	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
111	20241112	110824	57	100.00	KONEX			N	N	N	N		N	18500	-300	5	-1.60	76430120	4101	9.76	18890	18890	18280	21600	15980	18800	18636.95	0.00	0	0	19753	19276	18523	18046	17293	18900	17670	135	2800	500	12030	10	1	27025220	5000	125.00	20.26	12	0.02	148.00	913.00	19570	20241024	-5.47	5050	20231221	266.34	19570	-5.47	20241024	5300	249.06	20240102	19570	-5.47	20241024	5050	266.34	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
112	20241112	100822	57	100.00	KONEX			N	N	N	N		N	18500	-300	5	-1.60	51039920	2725	6.49	18890	18890	18500	21600	15980	18800	18730.25	0.00	0	0	19753	19276	18523	18046	17293	18900	17670	135	2800	500	12030	10	1	27025220	5000	125.00	20.26	12	0.01	148.00	913.00	19570	20241024	-5.47	5050	20231221	266.34	19570	-5.47	20241024	5300	249.06	20240102	19570	-5.47	20241024	5050	266.34	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
113	20241112	090821	57	100.00	KONEX			N	N	N	N		N	18890	90	2	0.48	18890	1	0.00	18890	18890	18890	21600	15980	18800	18890.00	0.00	0	0	19753	19276	18523	18046	17293	18900	17670	135	2800	500	12030	10	1	27025220	5105	127.64	20.69	12	0.00	148.00	913.00	19570	20241024	-3.47	5050	20231221	274.06	19570	-3.47	20241024	5300	256.42	20240102	19570	-3.47	20241024	5050	274.06	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
114	20241111	160815	57	100.00	KONEX			N	N	N	N		N	18800	-50	5	-0.27	771159500	42005	147.16	18850	19000	17770	21650	16030	18850	18358.75	0.00	0	0	19636	19242	18706	18312	17776	19440	18510	135	2800	500	12060	10	1	27025220	5081	127.03	20.59	12	0.16	148.00	913.00	19570	20241024	-3.93	5050	20231221	272.28	19570	-3.93	20241024	5300	254.72	20240102	19570	-3.93	20241024	5050	272.28	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
115	20241111	150838	57	100.00	KONEX			N	N	N	N		N	18400	-450	5	-2.39	754339460	41107	144.01	18850	19000	17770	21650	16030	18850	18350.63	0.00	0	0	19636	19242	18706	18312	17776	19440	18510	135	2800	500	12060	10	1	27025220	4973	124.32	20.15	12	0.15	148.00	913.00	19570	20241024	-5.98	5050	20231221	264.36	19570	-5.98	20241024	5300	247.17	20240102	19570	-5.98	20241024	5050	264.36	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
116	20241111	140828	57	100.00	KONEX			N	N	N	N		N	18450	-400	5	-2.12	706636540	38512	134.92	18850	19000	17770	21650	16030	18850	18348.48	0.00	0	0	19636	19242	18706	18312	17776	19440	18510	135	2800	500	12060	10	1	27025220	4986	124.66	20.21	12	0.14	148.00	913.00	19570	20241024	-5.72	5050	20231221	265.35	19570	-5.72	20241024	5300	248.11	20240102	19570	-5.72	20241024	5050	265.35	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
117	20241111	130824	57	100.00	KONEX			N	N	N	N		N	18800	-50	5	-0.27	534556890	29375	102.91	18850	19000	17770	21650	16030	18850	18197.68	0.00	0	0	19636	19242	18706	18312	17776	19440	18510	135	2800	500	12060	10	1	27025220	5081	127.03	20.59	12	0.11	148.00	913.00	19570	20241024	-3.93	5050	20231221	272.28	19570	-3.93	20241024	5300	254.72	20240102	19570	-3.93	20241024	5050	272.28	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
118	20241111	120822	57	100.00	KONEX			N	N	N	N		N	18380	-470	5	-2.49	456365640	25185	88.23	18850	18850	17770	21650	16030	18850	18120.53	0.00	0	0	19636	19242	18706	18312	17776	19440	18510	135	2800	500	12060	10	1	27025220	4967	124.19	20.13	12	0.09	148.00	913.00	19570	20241024	-6.08	5050	20231221	263.96	19570	-6.08	20241024	5300	246.79	20240102	19570	-6.08	20241024	5050	263.96	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
119	20241111	110819	57	100.00	KONEX			N	N	N	N		N	17800	-1050	5	-5.57	346372350	19162	67.13	18850	18850	17770	21650	16030	18850	18076.00	0.00	0	0	19636	19242	18706	18312	17776	19440	18510	135	2800	500	12060	10	1	27025220	4810	120.27	19.50	12	0.07	148.00	913.00	19570	20241024	-9.04	5050	20231221	252.48	19570	-9.04	20241024	5300	235.85	20240102	19570	-9.04	20241024	5050	252.48	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
120	20241111	100815	57	100.00	KONEX			N	N	N	N		N	17890	-960	5	-5.09	244865540	13471	47.19	18850	18850	17770	21650	16030	18850	18177.24	0.00	0	0	19636	19242	18706	18312	17776	19440	18510	135	2800	500	12060	10	1	27025220	4835	120.88	19.59	12	0.05	148.00	913.00	19570	20241024	-8.58	5050	20231221	254.26	19570	-8.58	20241024	5300	237.55	20240102	19570	-8.58	20241024	5050	254.26	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
121	20241111	090812	57	100.00	KONEX			N	N	N	N		N	18760	-90	5	-0.48	40079390	2154	7.55	18850	18850	18000	21650	16030	18850	18606.96	0.00	0	0	19636	19242	18706	18312	17776	19440	18510	135	2800	500	12060	10	1	27025220	5070	126.76	20.55	12	0.01	148.00	913.00	19570	20241024	-4.14	5050	20231221	271.49	19570	-4.14	20241024	5300	253.96	20240102	19570	-4.14	20241024	5050	271.49	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
122	20241108	160808	57	100.00	KONEX			N	N	N	N		N	18850	950	2	5.31	531309710	28544	529.08	18500	19100	18170	20550	15220	17900	18613.62	0.00	0	0	18833	18366	17733	17266	16633	18600	17500	135	2650	500	11450	10	1	27025220	5094	127.36	20.65	12	0.11	148.00	913.00	19570	20241024	-3.68	5050	20231221	273.27	19570	-3.68	20241024	5300	255.66	20240102	19570	-3.68	20241024	5050	273.27	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
123	20241108	150816	57	100.00	KONEX			N	N	N	N		N	18700	800	2	4.47	505294290	27146	503.17	18500	19100	18170	20550	15220	17900	18613.95	0.00	0	0	18833	18366	17733	17266	16633	18600	17500	135	2650	500	11450	10	1	27025220	5054	126.35	20.48	12	0.10	148.00	913.00	19570	20241024	-4.45	5050	20231221	270.30	19570	-4.45	20241024	5300	252.83	20240102	19570	-4.45	20241024	5050	270.30	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
124	20241108	140814	57	100.00	KONEX			N	N	N	N		N	18400	500	2	2.79	445926090	23940	443.74	18500	19100	18170	20550	15220	17900	18626.82	0.00	0	0	18833	18366	17733	17266	16633	18600	17500	135	2650	500	11450	10	1	27025220	4973	124.32	20.15	12	0.09	148.00	913.00	19570	20241024	-5.98	5050	20231221	264.36	19570	-5.98	20241024	5300	247.17	20240102	19570	-5.98	20241024	5050	264.36	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
125	20241108	130817	57	100.00	KONEX			N	N	N	N		N	18500	600	2	3.35	398400090	21360	395.92	18500	19100	18170	20550	15220	17900	18651.69	0.00	0	0	18833	18366	17733	17266	16633	18600	17500	135	2650	500	11450	10	1	27025220	5000	125.00	20.26	12	0.08	148.00	913.00	19570	20241024	-5.47	5050	20231221	266.34	19570	-5.47	20241024	5300	249.06	20240102	19570	-5.47	20241024	5050	266.34	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
126	20241108	120815	57	100.00	KONEX			N	N	N	N		N	18550	650	2	3.63	331465240	17744	328.90	18500	19100	18170	20550	15220	17900	18680.41	0.00	0	0	18833	18366	17733	17266	16633	18600	17500	135	2650	500	11450	10	1	27025220	5013	125.34	20.32	12	0.07	148.00	913.00	19570	20241024	-5.21	5050	20231221	267.33	19570	-5.21	20241024	5300	250.00	20240102	19570	-5.21	20241024	5050	267.33	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
127	20241108	110814	57	100.00	KONEX			N	N	N	N		N	18260	360	2	2.01	245315820	13057	242.02	18500	19100	18200	20550	15220	17900	18788.07	0.00	0	0	18833	18366	17733	17266	16633	18600	17500	135	2650	500	11450	10	1	27025220	4935	123.38	20.00	12	0.05	148.00	913.00	19570	20241024	-6.69	5050	20231221	261.58	19570	-6.69	20241024	5300	244.53	20240102	19570	-6.69	20241024	5050	261.58	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
128	20241108	100825	57	100.00	KONEX			N	N	N	N		N	18480	580	2	3.24	200191650	10607	196.61	18500	19100	18200	20550	15220	17900	18873.54	0.00	0	0	18833	18366	17733	17266	16633	18600	17500	135	2650	500	11450	10	1	27025220	4994	124.86	20.24	12	0.04	148.00	913.00	19570	20241024	-5.57	5050	20231221	265.94	19570	-5.57	20241024	5300	248.68	20240102	19570	-5.57	20241024	5050	265.94	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
129	20241108	090808	57	100.00	KONEX			N	N	N	N		N	19100	1200	2	6.70	131808240	6983	129.43	18500	19100	18490	20550	15220	17900	18875.59	0.00	0	0	18833	18366	17733	17266	16633	18600	17500	135	2650	500	11450	10	1	27025220	5162	129.05	20.92	12	0.03	148.00	913.00	19570	20241024	-2.40	5050	20231221	278.22	19570	-2.40	20241024	5300	260.38	20240102	19570	-2.40	20241024	5050	278.22	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
130	20241107	160809	57	100.00	KONEX			N	N	N	N		N	17900	300	2	1.70	94907390	5395	64.28	17500	18200	17100	20200	14960	17600	17590.58	0.00	0	0	18633	18116	17583	17066	16533	18375	17325	135	2600	500	11260	10	1	27025220	4838	120.95	19.61	12	0.02	148.00	913.00	19570	20241024	-8.53	5050	20231221	254.46	19570	-8.53	20241024	5300	237.74	20240102	19570	-8.53	20241024	5050	254.46	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
131	20241107	150813	57	100.00	KONEX			N	N	N	N		N	17870	270	2	1.53	90240200	5134	61.17	17500	18200	17100	20200	14960	17600	17576.98	0.00	0	0	18633	18116	17583	17066	16533	18375	17325	135	2600	500	11260	10	1	27025220	4829	120.74	19.57	12	0.02	148.00	913.00	19570	20241024	-8.69	5050	20231221	253.86	19570	-8.69	20241024	5300	237.17	20240102	19570	-8.69	20241024	5050	253.86	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
132	20241107	140815	57	100.00	KONEX			N	N	N	N		N	17600	0	3	0.00	72300350	4126	49.16	17500	18200	17100	20200	14960	17600	17523.11	0.00	0	0	18633	18116	17583	17066	16533	18375	17325	135	2600	500	11260	10	1	27025220	4756	118.92	19.28	12	0.02	148.00	913.00	19570	20241024	-10.07	5050	20231221	248.51	19570	-10.07	20241024	5300	232.08	20240102	19570	-10.07	20241024	5050	248.51	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
133	20241107	130816	57	100.00	KONEX			N	N	N	N		N	17700	100	2	0.57	60038450	3430	40.87	17500	18200	17100	20200	14960	17600	17503.92	0.00	0	0	18633	18116	17583	17066	16533	18375	17325	135	2600	500	11260	10	1	27025220	4783	119.59	19.39	12	0.01	148.00	913.00	19570	20241024	-9.56	5050	20231221	250.50	19570	-9.56	20241024	5300	233.96	20240102	19570	-9.56	20241024	5050	250.50	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
134	20241107	120812	57	100.00	KONEX			N	N	N	N		N	17800	200	2	1.14	14986040	859	10.23	17500	18200	17100	20200	14960	17600	17445.91	0.00	0	0	18633	18116	17583	17066	16533	18375	17325	135	2600	500	11260	10	1	27025220	4810	120.27	19.50	12	0.00	148.00	913.00	19570	20241024	-9.04	5050	20231221	252.48	19570	-9.04	20241024	5300	235.85	20240102	19570	-9.04	20241024	5050	252.48	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
135	20241107	110809	57	100.00	KONEX			N	N	N	N		N	17800	200	2	1.14	11693040	674	8.03	17500	18200	17100	20200	14960	17600	17348.72	0.00	0	0	18633	18116	17583	17066	16533	18375	17325	135	2600	500	11260	10	1	27025220	4810	120.27	19.50	12	0.00	148.00	913.00	19570	20241024	-9.04	5050	20231221	252.48	19570	-9.04	20241024	5300	235.85	20240102	19570	-9.04	20241024	5050	252.48	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
136	20241107	100810	57	100.00	KONEX			N	N	N	N		N	17840	240	2	1.36	10037640	581	6.92	17500	18200	17100	20200	14960	17600	17276.49	0.00	0	0	18633	18116	17583	17066	16533	18375	17325	135	2600	500	11260	10	1	27025220	4821	120.54	19.54	12	0.00	148.00	913.00	19570	20241024	-8.84	5050	20231221	253.27	19570	-8.84	20241024	5300	236.60	20240102	19570	-8.84	20241024	5050	253.27	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
137	20241107	090810	57	100.00	KONEX			N	N	N	N		N	17490	-110	5	-0.62	6876610	402	4.79	17500	17500	17100	20200	14960	17600	17106.00	0.00	0	0	18633	18116	17583	17066	16533	18375	17325	135	2600	500	11260	10	1	27025220	4727	118.18	19.16	12	0.00	148.00	913.00	19570	20241024	-10.63	5050	20231221	246.34	19570	-10.63	20241024	5300	230.00	20240102	19570	-10.63	20241024	5050	246.34	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
138	20241106	160816	57	100.00	KONEX			N	N	N	N		N	17600	190	2	1.09	148163020	8393	92.25	17050	18100	17050	20000	14800	17410	17653.17	0.00	0	0	17736	17572	17336	17172	16936	17655	17255	135	2590	500	11140	10	1	27025220	4756	118.92	19.28	12	0.03	148.00	913.00	19570	20241024	-10.07	5050	20231221	248.51	19570	-10.07	20241024	5300	232.08	20240102	19570	-10.07	20241024	5050	248.51	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
139	20241106	150841	57	100.00	KONEX			N	N	N	N		N	17510	100	2	0.57	116746490	6612	72.68	17050	18100	17050	20000	14800	17410	17656.76	0.00	0	0	17736	17572	17336	17172	16936	17655	17255	135	2590	500	11140	10	1	27025220	4732	118.31	19.18	12	0.02	148.00	913.00	19570	20241024	-10.53	5050	20231221	246.73	19570	-10.53	20241024	5300	230.38	20240102	19570	-10.53	20241024	5050	246.73	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
140	20241106	140833	57	100.00	KONEX			N	N	N	N		N	17600	190	2	1.09	110378620	6249	68.69	17050	18100	17050	20000	14800	17410	17663.41	0.00	0	0	17736	17572	17336	17172	16936	17655	17255	135	2590	500	11140	10	1	27025220	4756	118.92	19.28	12	0.02	148.00	913.00	19570	20241024	-10.07	5050	20231221	248.51	19570	-10.07	20241024	5300	232.08	20240102	19570	-10.07	20241024	5050	248.51	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
141	20241106	130844	57	100.00	KONEX			N	N	N	N		N	17700	290	2	1.67	63176900	3573	39.27	17050	18100	17050	20000	14800	17410	17681.75	0.00	0	0	17736	17572	17336	17172	16936	17655	17255	135	2590	500	11140	10	1	27025220	4783	119.59	19.39	12	0.01	148.00	913.00	19570	20241024	-9.56	5050	20231221	250.50	19570	-9.56	20241024	5300	233.96	20240102	19570	-9.56	20241024	5050	250.50	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
142	20241106	120815	57	100.00	KONEX			N	N	N	N		N	17980	570	2	3.27	45297700	2563	28.17	17050	18100	17050	20000	14800	17410	17673.70	0.00	0	0	17736	17572	17336	17172	16936	17655	17255	135	2590	500	11140	10	1	27025220	4859	121.49	19.69	12	0.01	148.00	913.00	19570	20241024	-8.12	5050	20231221	256.04	19570	-8.12	20241024	5300	239.25	20240102	19570	-8.12	20241024	5050	256.04	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
143	20241106	110818	57	100.00	KONEX			N	N	N	N		N	17990	580	2	3.33	44740110	2532	27.83	17050	18100	17050	20000	14800	17410	17669.87	0.00	0	0	17736	17572	17336	17172	16936	17655	17255	135	2590	500	11140	10	1	27025220	4862	121.55	19.70	12	0.01	148.00	913.00	19570	20241024	-8.07	5050	20231221	256.24	19570	-8.07	20241024	5300	239.43	20240102	19570	-8.07	20241024	5050	256.24	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
144	20241106	100825	57	100.00	KONEX			N	N	N	N		N	17570	160	2	0.92	35614890	2025	22.26	17050	18100	17050	20000	14800	17410	17587.60	0.00	0	0	17736	17572	17336	17172	16936	17655	17255	135	2590	500	11140	10	1	27025220	4748	118.72	19.24	12	0.01	148.00	913.00	19570	20241024	-10.22	5050	20231221	247.92	19570	-10.22	20241024	5300	231.51	20240102	19570	-10.22	20241024	5050	247.92	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
145	20241106	090817	57	100.00	KONEX			N	N	N	N		N	17400	-10	5	-0.06	4085580	237	2.60	17050	17400	17050	20000	14800	17410	17238.73	0.00	0	0	17736	17572	17336	17172	16936	17655	17255	135	2590	500	11140	10	1	27025220	4702	117.57	19.06	12	0.00	148.00	913.00	19570	20241024	-11.09	5050	20231221	244.55	19570	-11.09	20241024	5300	228.30	20240102	19570	-11.09	20241024	5050	244.55	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
146	20241105	160754	57	100.00	KONEX			N	N	N	N		N	17410	50	2	0.29	158028870	9098	164.58	17360	17500	17100	19960	14760	17360	17369.63	0.00	0	0	18986	18172	17686	16872	16386	17930	16630	135	2600	500	11110	10	1	27025220	4705	117.64	19.07	12	0.03	148.00	913.00	19570	20241024	-11.04	5050	20231221	244.75	19570	-11.04	20241024	5300	228.49	20240102	19570	-11.04	20241024	5050	244.75	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
147	20241105	150811	57	100.00	KONEX			N	N	N	N		N	17430	70	2	0.40	150373610	8656	156.58	17360	17500	17100	19960	14760	17360	17372.18	0.00	0	0	18986	18172	17686	16872	16386	17930	16630	135	2600	500	11110	10	1	27025220	4710	117.77	19.09	12	0.03	148.00	913.00	19570	20241024	-10.94	5050	20231221	245.15	19570	-10.94	20241024	5300	228.87	20240102	19570	-10.94	20241024	5050	245.15	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
148	20241105	140806	57	100.00	KONEX			N	N	N	N		N	17450	90	2	0.52	102324350	5883	106.42	17360	17500	17100	19960	14760	17360	17393.23	0.00	0	0	18986	18172	17686	16872	16386	17930	16630	135	2600	500	11110	10	1	27025220	4716	117.91	19.11	12	0.02	148.00	913.00	19570	20241024	-10.83	5050	20231221	245.54	19570	-10.83	20241024	5300	229.25	20240102	19570	-10.83	20241024	5050	245.54	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
149	20241105	130811	57	100.00	KONEX			N	N	N	N		N	17460	100	2	0.58	77372630	4446	80.43	17360	17500	17100	19960	14760	17360	17402.75	0.00	0	0	18986	18172	17686	16872	16386	17930	16630	135	2600	500	11110	10	1	27025220	4719	117.97	19.12	12	0.02	148.00	913.00	19570	20241024	-10.78	5050	20231221	245.74	19570	-10.78	20241024	5300	229.43	20240102	19570	-10.78	20241024	5050	245.74	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
150	20241105	120805	57	100.00	KONEX			N	N	N	N		N	17460	100	2	0.58	77233140	4438	80.28	17360	17500	17100	19960	14760	17360	17402.69	0.00	0	0	18986	18172	17686	16872	16386	17930	16630	135	2600	500	11110	10	1	27025220	4719	117.97	19.12	12	0.02	148.00	913.00	19570	20241024	-10.78	5050	20231221	245.74	19570	-10.78	20241024	5300	229.43	20240102	19570	-10.78	20241024	5050	245.74	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
151	20241105	110754	57	100.00	KONEX			N	N	N	N		N	17450	90	2	0.52	23624630	1366	24.71	17360	17500	17100	19960	14760	17360	17294.75	0.00	0	0	18986	18172	17686	16872	16386	17930	16630	135	2600	500	11110	10	1	27025220	4716	117.91	19.11	12	0.01	148.00	913.00	19570	20241024	-10.83	5050	20231221	245.54	19570	-10.83	20241024	5300	229.25	20240102	19570	-10.83	20241024	5050	245.54	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
152	20241105	100802	57	100.00	KONEX			N	N	N	N		N	17440	80	2	0.46	15647720	909	16.44	17360	17500	17100	19960	14760	17360	17214.21	0.00	0	0	18986	18172	17686	16872	16386	17930	16630	135	2600	500	11110	10	1	27025220	4713	117.84	19.10	12	0.00	148.00	913.00	19570	20241024	-10.88	5050	20231221	245.35	19570	-10.88	20241024	5300	229.06	20240102	19570	-10.88	20241024	5050	245.35	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
153	20241105	090759	57	100.00	KONEX			N	N	N	N		N	17360	0	3	0.00	0	0	0.00	0	0	0	19960	14760	17360	0.00	0.00	0	0	18986	18172	17686	16872	16386	17930	16630	135	2600	500	11110	10	1	27025220	4692	117.30	19.01	12	0.00	148.00	913.00	19570	20241024	-11.29	5050	20231221	243.76	19570	-11.29	20241024	5300	227.55	20240102	19570	-11.29	20241024	5050	243.76	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
154	20241104	160756	57	100.00	KONEX			N	N	N	N		N	17360	-80	5	-0.46	96366190	5528	39.44	18500	18500	17200	20050	14830	17440	17432.38	0.00	0	0	19146	18292	17646	16792	16146	17970	16470	135	2610	500	11160	10	1	27025220	4692	117.30	19.01	12	0.02	148.00	913.00	19570	20241024	-11.29	5050	20231221	243.76	19570	-11.29	20241024	5300	227.55	20240102	19570	-11.29	20241024	5050	243.76	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
155	20241104	150808	57	100.00	KONEX			N	N	N	N		N	17500	60	2	0.34	88806620	5093	36.34	18500	18500	17200	20050	14830	17440	17437.00	0.00	0	0	19146	18292	17646	16792	16146	17970	16470	135	2610	500	11160	10	1	27025220	4729	118.24	19.17	12	0.02	148.00	913.00	19570	20241024	-10.58	5050	20231221	246.53	19570	-10.58	20241024	5300	230.19	20240102	19570	-10.58	20241024	5050	246.53	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
156	20241104	140756	57	100.00	KONEX			N	N	N	N		N	17460	20	2	0.11	77708600	4458	31.81	18500	18500	17200	20050	14830	17440	17431.27	0.00	0	0	19146	18292	17646	16792	16146	17970	16470	135	2610	500	11160	10	1	27025220	4719	117.97	19.12	12	0.02	148.00	913.00	19570	20241024	-10.78	5050	20231221	245.74	19570	-10.78	20241024	5300	229.43	20240102	19570	-10.78	20241024	5050	245.74	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
157	20241104	130739	57	100.00	KONEX			N	N	N	N		N	17470	30	2	0.17	59662450	3420	24.40	18500	18500	17200	20050	14830	17440	17445.16	0.00	0	0	19146	18292	17646	16792	16146	17970	16470	135	2610	500	11160	10	1	27025220	4721	118.04	19.13	12	0.01	148.00	913.00	19570	20241024	-10.73	5050	20231221	245.94	19570	-10.73	20241024	5300	229.62	20240102	19570	-10.73	20241024	5050	245.94	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
158	20241104	120745	57	100.00	KONEX			N	N	N	N		N	17490	50	2	0.29	57132730	3275	23.37	18500	18500	17200	20050	14830	17440	17445.11	0.00	0	0	19146	18292	17646	16792	16146	17970	16470	135	2610	500	11160	10	1	27025220	4727	118.18	19.16	12	0.01	148.00	913.00	19570	20241024	-10.63	5050	20231221	246.34	19570	-10.63	20241024	5300	230.00	20240102	19570	-10.63	20241024	5050	246.34	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
159	20241104	110740	57	100.00	KONEX			N	N	N	N		N	17400	-40	5	-0.23	28319390	1626	11.60	18500	18500	17200	20050	14830	17440	17416.60	0.00	0	0	19146	18292	17646	16792	16146	17970	16470	135	2610	500	11160	10	1	27025220	4702	117.57	19.06	12	0.01	148.00	913.00	19570	20241024	-11.09	5050	20231221	244.55	19570	-11.09	20241024	5300	228.30	20240102	19570	-11.09	20241024	5050	244.55	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
160	20241104	100731	57	100.00	KONEX			N	N	N	N		N	17470	30	2	0.17	12401890	711	5.07	18500	18500	17200	20050	14830	17440	17442.88	0.00	0	0	19146	18292	17646	16792	16146	17970	16470	135	2610	500	11160	10	1	27025220	4721	118.04	19.13	12	0.00	148.00	913.00	19570	20241024	-10.73	5050	20231221	245.94	19570	-10.73	20241024	5300	229.62	20240102	19570	-10.73	20241024	5050	245.94	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
161	20241104	090741	57	100.00	KONEX			N	N	N	N		N	18500	1060	2	6.08	37000	2	0.01	18500	18500	18500	20050	14830	17440	18500.00	0.00	0	0	19146	18292	17646	16792	16146	17970	16470	135	2610	500	11160	10	1	27025220	5000	125.00	20.26	12	0.00	148.00	913.00	19570	20241024	-5.47	5050	20231221	266.34	19570	-5.47	20241024	5300	249.06	20240102	19570	-5.47	20241024	5050	266.34	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
162	20241101	160715	57	100.00	KONEX			N	N	N	N		N	17440	-550	5	-3.06	243856240	14015	174.14	18500	18500	17000	20650	15300	17990	17399.66	0.00	0	0	19663	18826	18163	17326	16663	18495	16995	135	2660	500	11510	10	1	27025220	4713	117.84	19.10	12	0.05	148.00	913.00	19570	20241024	-10.88	5050	20231221	245.35	19570	-10.88	20241024	5300	229.06	20240102	19570	-10.88	20241024	5050	245.35	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
163	20241101	150732	57	100.00	KONEX			N	N	N	N		N	17250	-740	5	-4.11	236895260	13617	169.20	18500	18500	17000	20650	15300	17990	17397.02	0.00	0	0	19663	18826	18163	17326	16663	18495	16995	135	2660	500	11510	10	1	27025220	4662	116.55	18.89	12	0.05	148.00	913.00	19570	20241024	-11.85	5050	20231221	241.58	19570	-11.85	20241024	5300	225.47	20240102	19570	-11.85	20241024	5050	241.58	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
164	20241101	140709	57	100.00	KONEX			N	N	N	N		N	17550	-440	5	-2.45	182861650	10503	130.50	18500	18500	17000	20650	15300	17990	17410.42	0.00	0	0	19663	18826	18163	17326	16663	18495	16995	135	2660	500	11510	10	1	27025220	4743	118.58	19.22	12	0.04	148.00	913.00	19570	20241024	-10.32	5050	20231221	247.52	19570	-10.32	20241024	5300	231.13	20240102	19570	-10.32	20241024	5050	247.52	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
165	20241101	130839	57	100.00	KONEX			N	N	N	N		N	17560	-430	5	-2.39	157901850	9076	112.77	18500	18500	17000	20650	15300	17990	17397.74	0.00	0	0	19663	18826	18163	17326	16663	18495	16995	135	2660	500	11510	10	1	27025220	4746	118.65	19.23	12	0.03	148.00	913.00	19570	20241024	-10.27	5050	20231221	247.72	19570	-10.27	20241024	5300	231.32	20240102	19570	-10.27	20241024	5050	247.72	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
166	20241101	120840	57	100.00	KONEX			N	N	N	N		N	17420	-570	5	-3.17	72557240	4111	51.08	18500	18500	17220	20650	15300	17990	17649.54	0.00	0	0	19663	18826	18163	17326	16663	18495	16995	135	2660	500	11510	10	1	27025220	4708	117.70	19.08	12	0.02	148.00	913.00	19570	20241024	-10.99	5050	20231221	244.95	19570	-10.99	20241024	5300	228.68	20240102	19570	-10.99	20241024	5050	244.95	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
167	20241101	110837	57	100.00	KONEX			N	N	N	N		N	17500	-490	5	-2.72	60616820	3426	42.57	18500	18500	17220	20650	15300	17990	17693.18	0.00	0	0	19663	18826	18163	17326	16663	18495	16995	135	2660	500	11510	10	1	27025220	4729	118.24	19.17	12	0.01	148.00	913.00	19570	20241024	-10.58	5050	20231221	246.53	19570	-10.58	20241024	5300	230.19	20240102	19570	-10.58	20241024	5050	246.53	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
168	20241101	100838	57	100.00	KONEX			N	N	N	N		N	17940	-50	5	-0.28	20173120	1124	13.97	18500	18500	17540	20650	15300	17990	17947.62	0.00	0	0	19663	18826	18163	17326	16663	18495	16995	135	2660	500	11510	10	1	27025220	4848	121.22	19.65	12	0.00	148.00	913.00	19570	20241024	-8.33	5050	20231221	255.25	19570	-8.33	20241024	5300	238.49	20240102	19570	-8.33	20241024	5050	255.25	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
169	20241101	090836	57	100.00	KONEX			N	N	N	N		N	18500	510	2	2.83	18500	1	0.01	18500	18500	18500	20650	15300	17990	18500.00	0.00	0	0	19663	18826	18163	17326	16663	18495	16995	135	2660	500	11510	10	1	27025220	5000	125.00	20.26	12	0.00	148.00	913.00	19570	20241024	-5.47	5050	20231221	266.34	19570	-5.47	20241024	5300	249.06	20240102	19570	-5.47	20241024	5050	266.34	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N