KissMeData/253610/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	161133	57	100.00	KONEX			N	N	N	N		N	1221	72	2	6.27	1221	1	0.02	1221	1221	1221	1321	977	1149	1221.00	0.00	0	0	1326	1237	1132	1043	938	1185	991	51	172	500	680	1	1	10104305	123	-2.96	20.02	12	0.00	-413.00	61.00	2195	20231228	-44.37	915	20241008	33.44	2170	-43.73	20240321	915	33.44	20241008	2195	-44.37	20231228	915	33.44	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
3	20241129	151148	57	100.00	KONEX			N	N	N	N		N	1221	72	2	6.27	1221	1	0.02	1221	1221	1221	1321	977	1149	1221.00	0.00	0	0	1326	1237	1132	1043	938	1185	991	51	172	500	680	1	1	10104305	123	-2.96	20.02	12	0.00	-413.00	61.00	2195	20231228	-44.37	915	20241008	33.44	2170	-43.73	20240321	915	33.44	20241008	2195	-44.37	20231228	915	33.44	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
4	20241129	141150	57	100.00	KONEX			N	N	N	N		N	1221	72	2	6.27	1221	1	0.02	1221	1221	1221	1321	977	1149	1221.00	0.00	0	0	1326	1237	1132	1043	938	1185	991	51	172	500	680	1	1	10104305	123	-2.96	20.02	12	0.00	-413.00	61.00	2195	20231228	-44.37	915	20241008	33.44	2170	-43.73	20240321	915	33.44	20241008	2195	-44.37	20231228	915	33.44	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
5	20241129	131145	57	100.00	KONEX			N	N	N	N		N	1221	72	2	6.27	1221	1	0.02	1221	1221	1221	1321	977	1149	1221.00	0.00	0	0	1326	1237	1132	1043	938	1185	991	51	172	500	680	1	1	10104305	123	-2.96	20.02	12	0.00	-413.00	61.00	2195	20231228	-44.37	915	20241008	33.44	2170	-43.73	20240321	915	33.44	20241008	2195	-44.37	20231228	915	33.44	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
6	20241129	121148	57	100.00	KONEX			N	N	N	N		N	1221	72	2	6.27	1221	1	0.02	1221	1221	1221	1321	977	1149	1221.00	0.00	0	0	1326	1237	1132	1043	938	1185	991	51	172	500	680	1	1	10104305	123	-2.96	20.02	12	0.00	-413.00	61.00	2195	20231228	-44.37	915	20241008	33.44	2170	-43.73	20240321	915	33.44	20241008	2195	-44.37	20231228	915	33.44	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
7	20241129	111150	57	100.00	KONEX			N	N	N	N		N	1221	72	2	6.27	1221	1	0.02	1221	1221	1221	1321	977	1149	1221.00	0.00	0	0	1326	1237	1132	1043	938	1185	991	51	172	500	680	1	1	10104305	123	-2.96	20.02	12	0.00	-413.00	61.00	2195	20231228	-44.37	915	20241008	33.44	2170	-43.73	20240321	915	33.44	20241008	2195	-44.37	20231228	915	33.44	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
8	20241129	101142	57	100.00	KONEX			N	N	N	N		N	1221	72	2	6.27	1221	1	0.02	1221	1221	1221	1321	977	1149	1221.00	0.00	0	0	1326	1237	1132	1043	938	1185	991	51	172	500	680	1	1	10104305	123	-2.96	20.02	12	0.00	-413.00	61.00	2195	20231228	-44.37	915	20241008	33.44	2170	-43.73	20240321	915	33.44	20241008	2195	-44.37	20231228	915	33.44	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
9	20241129	091147	57	100.00	KONEX			N	N	N	N		N	1221	72	2	6.27	1221	1	0.02	1221	1221	1221	1321	977	1149	1221.00	0.00	0	0	1326	1237	1132	1043	938	1185	991	51	172	500	680	1	1	10104305	123	-2.96	20.02	12	0.00	-413.00	61.00	2195	20231228	-44.37	915	20241008	33.44	2170	-43.73	20240321	915	33.44	20241008	2195	-44.37	20231228	915	33.44	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
10	20241128	161132	57	100.00	KONEX			N	N	N	N		N	1149	-58	5	-4.81	7034941	6486	648600.00	1221	1221	1027	1388	1026	1207	1084.63	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	51	181	500	720	1	1	10104305	116	-2.78	18.84	12	0.06	-413.00	61.00	2195	20231228	-47.65	915	20241008	25.57	2170	-47.05	20240321	915	25.57	20241008	2195	-47.65	20231228	915	25.57	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
11	20241128	151153	57	100.00	KONEX			N	N	N	N		N	1149	-58	5	-4.81	7034941	6486	648600.00	1221	1221	1027	1388	1026	1207	1084.63	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	51	181	500	720	1	1	10104305	116	-2.78	18.84	12	0.06	-413.00	61.00	2195	20231228	-47.65	915	20241008	25.57	2170	-47.05	20240321	915	25.57	20241008	2195	-47.65	20231228	915	25.57	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
12	20241128	141150	57	100.00	KONEX			N	N	N	N		N	1199	-8	5	-0.66	2189555	1801	180100.00	1221	1221	1199	1388	1026	1207	1215.74	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	51	181	500	720	1	1	10104305	121	-2.90	19.66	12	0.02	-413.00	61.00	2195	20231228	-45.38	915	20241008	31.04	2170	-44.75	20240321	915	31.04	20241008	2195	-45.38	20231228	915	31.04	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
13	20241128	131149	57	100.00	KONEX			N	N	N	N		N	1199	-8	5	-0.66	2189555	1801	180100.00	1221	1221	1199	1388	1026	1207	1215.74	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	51	181	500	720	1	1	10104305	121	-2.90	19.66	12	0.02	-413.00	61.00	2195	20231228	-45.38	915	20241008	31.04	2170	-44.75	20240321	915	31.04	20241008	2195	-45.38	20231228	915	31.04	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
14	20241128	121149	57	100.00	KONEX			N	N	N	N		N	1216	9	2	0.75	2177565	1791	179100.00	1221	1221	1215	1388	1026	1207	1215.84	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	51	181	500	720	1	1	10104305	123	-2.94	19.93	12	0.02	-413.00	61.00	2195	20231228	-44.60	915	20241008	32.90	2170	-43.96	20240321	915	32.90	20241008	2195	-44.60	20231228	915	32.90	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
15	20241128	111152	57	100.00	KONEX			N	N	N	N		N	1216	9	2	0.75	2177565	1791	179100.00	1221	1221	1215	1388	1026	1207	1215.84	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	51	181	500	720	1	1	10104305	123	-2.94	19.93	12	0.02	-413.00	61.00	2195	20231228	-44.60	915	20241008	32.90	2170	-43.96	20240321	915	32.90	20241008	2195	-44.60	20231228	915	32.90	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
16	20241128	101150	57	100.00	KONEX			N	N	N	N		N	1219	12	2	0.99	2440	2	200.00	1221	1221	1219	1388	1026	1207	1220.00	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	51	181	500	720	1	1	10104305	123	-2.95	19.98	12	0.00	-413.00	61.00	2195	20231228	-44.46	915	20241008	33.22	2170	-43.82	20240321	915	33.22	20241008	2195	-44.46	20231228	915	33.22	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
17	20241128	091147	57	100.00	KONEX			N	N	N	N		N	1221	14	2	1.16	1221	1	100.00	1221	1221	1221	1388	1026	1207	1221.00	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	51	181	500	720	1	1	10104305	123	-2.96	20.02	12	0.00	-413.00	61.00	2195	20231228	-44.37	915	20241008	33.44	2170	-43.73	20240321	915	33.44	20241008	2195	-44.37	20231228	915	33.44	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
18	20241127	161119	57	100.00	KONEX			N	N	N	N		N	1207	157	1	14.95	1207	1	0.03	1207	1207	1207	1207	893	1050	1207.00	0.00	0	0	1299	1174	1097	972	895	1237	1035	51	157	500	630	1	1	10104305	122	-2.92	19.79	12	0.00	-413.00	61.00	2195	20231228	-45.01	915	20241008	31.91	2170	-44.38	20240321	915	31.91	20241008	2195	-45.01	20231228	915	31.91	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
19	20241127	151142	57	100.00	KONEX			N	N	N	N		N	1207	157	1	14.95	1207	1	0.03	1207	1207	1207	1207	893	1050	1207.00	0.00	0	0	1299	1174	1097	972	895	1237	1035	51	157	500	630	1	1	10104305	122	-2.92	19.79	12	0.00	-413.00	61.00	2195	20231228	-45.01	915	20241008	31.91	2170	-44.38	20240321	915	31.91	20241008	2195	-45.01	20231228	915	31.91	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
20	20241127	141137	57	100.00	KONEX			N	N	N	N		N	1207	157	1	14.95	1207	1	0.03	1207	1207	1207	1207	893	1050	1207.00	0.00	0	0	1299	1174	1097	972	895	1237	1035	51	157	500	630	1	1	10104305	122	-2.92	19.79	12	0.00	-413.00	61.00	2195	20231228	-45.01	915	20241008	31.91	2170	-44.38	20240321	915	31.91	20241008	2195	-45.01	20231228	915	31.91	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
21	20241127	131131	57	100.00	KONEX			N	N	N	N		N	1207	157	1	14.95	1207	1	0.03	1207	1207	1207	1207	893	1050	1207.00	0.00	0	0	1299	1174	1097	972	895	1237	1035	51	157	500	630	1	1	10104305	122	-2.92	19.79	12	0.00	-413.00	61.00	2195	20231228	-45.01	915	20241008	31.91	2170	-44.38	20240321	915	31.91	20241008	2195	-45.01	20231228	915	31.91	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
22	20241127	121144	57	100.00	KONEX			N	N	N	N		N	1207	157	1	14.95	1207	1	0.03	1207	1207	1207	1207	893	1050	1207.00	0.00	0	0	1299	1174	1097	972	895	1237	1035	51	157	500	630	1	1	10104305	122	-2.92	19.79	12	0.00	-413.00	61.00	2195	20231228	-45.01	915	20241008	31.91	2170	-44.38	20240321	915	31.91	20241008	2195	-45.01	20231228	915	31.91	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
23	20241127	111139	57	100.00	KONEX			N	N	N	N		N	1207	157	1	14.95	1207	1	0.03	1207	1207	1207	1207	893	1050	1207.00	0.00	0	0	1299	1174	1097	972	895	1237	1035	51	157	500	630	1	1	10104305	122	-2.92	19.79	12	0.00	-413.00	61.00	2195	20231228	-45.01	915	20241008	31.91	2170	-44.38	20240321	915	31.91	20241008	2195	-45.01	20231228	915	31.91	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
24	20241127	101140	57	100.00	KONEX			N	N	N	N		N	1207	157	1	14.95	1207	1	0.03	1207	1207	1207	1207	893	1050	1207.00	0.00	0	0	1299	1174	1097	972	895	1237	1035	51	157	500	630	1	1	10104305	122	-2.92	19.79	12	0.00	-413.00	61.00	2195	20231228	-45.01	915	20241008	31.91	2170	-44.38	20240321	915	31.91	20241008	2195	-45.01	20231228	915	31.91	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
25	20241127	091138	57	100.00	KONEX			N	N	N	N		N	1207	157	1	14.95	1207	1	0.03	1207	1207	1207	1207	893	1050	1207.00	0.00	0	0	1299	1174	1097	972	895	1237	1035	51	157	500	630	1	1	10104305	122	-2.92	19.79	12	0.00	-413.00	61.00	2195	20231228	-45.01	915	20241008	31.91	2170	-44.38	20240321	915	31.91	20241008	2195	-45.01	20231228	915	31.91	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
26	20241126	161120	57	100.00	KONEX			N	N	N	N		N	1050	-147	5	-12.28	3144303	2901	234.71	1035	1222	1020	1376	1018	1197	1083.87	0.00	0	0	1307	1251	1143	1087	979	1198	1034	51	179	500	710	1	1	10104305	106	-2.54	17.21	12	0.03	-413.00	61.00	2195	20231228	-52.16	915	20241008	14.75	2170	-51.61	20240321	915	14.75	20241008	2195	-52.16	20231228	915	14.75	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
27	20241126	151132	57	100.00	KONEX			N	N	N	N		N	1050	-147	5	-12.28	3144303	2901	234.71	1035	1222	1020	1376	1018	1197	1083.87	0.00	0	0	1307	1251	1143	1087	979	1198	1034	51	179	500	710	1	1	10104305	106	-2.54	17.21	12	0.03	-413.00	61.00	2195	20231228	-52.16	915	20241008	14.75	2170	-51.61	20240321	915	14.75	20241008	2195	-52.16	20231228	915	14.75	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
28	20241126	141133	57	100.00	KONEX			N	N	N	N		N	1050	-147	5	-12.28	3092853	2852	230.74	1035	1222	1020	1376	1018	1197	1084.45	0.00	0	0	1307	1251	1143	1087	979	1198	1034	51	179	500	710	1	1	10104305	106	-2.54	17.21	12	0.03	-413.00	61.00	2195	20231228	-52.16	915	20241008	14.75	2170	-51.61	20240321	915	14.75	20241008	2195	-52.16	20231228	915	14.75	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
29	20241126	131128	57	100.00	KONEX			N	N	N	N		N	1100	-97	5	-8.10	2644503	2425	196.20	1035	1222	1020	1376	1018	1197	1090.52	0.00	0	0	1307	1251	1143	1087	979	1198	1034	51	179	500	710	1	1	10104305	111	-2.66	18.03	12	0.02	-413.00	61.00	2195	20231228	-49.89	915	20241008	20.22	2170	-49.31	20240321	915	20.22	20241008	2195	-49.89	20231228	915	20.22	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
30	20241126	121135	57	100.00	KONEX			N	N	N	N		N	1100	-97	5	-8.10	2644503	2425	196.20	1035	1222	1020	1376	1018	1197	1090.52	0.00	0	0	1307	1251	1143	1087	979	1198	1034	51	179	500	710	1	1	10104305	111	-2.66	18.03	12	0.02	-413.00	61.00	2195	20231228	-49.89	915	20241008	20.22	2170	-49.31	20240321	915	20.22	20241008	2195	-49.89	20231228	915	20.22	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
31	20241126	111138	57	100.00	KONEX			N	N	N	N		N	1220	23	2	1.92	1003313	823	66.59	1035	1222	1035	1376	1018	1197	1219.09	0.00	0	0	1307	1251	1143	1087	979	1198	1034	51	179	500	710	1	1	10104305	123	-2.95	20.00	12	0.01	-413.00	61.00	2195	20231228	-44.42	915	20241008	33.33	2170	-43.78	20240321	915	33.33	20241008	2195	-44.42	20231228	915	33.33	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
32	20241126	101148	57	100.00	KONEX			N	N	N	N		N	1222	25	2	2.09	3292	3	0.24	1035	1222	1035	1376	1018	1197	1097.33	0.00	0	0	1307	1251	1143	1087	979	1198	1034	51	179	500	710	1	1	10104305	123	-2.96	20.03	12	0.00	-413.00	61.00	2195	20231228	-44.33	915	20241008	33.55	2170	-43.69	20240321	915	33.55	20241008	2195	-44.33	20231228	915	33.55	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
33	20241126	091136	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1307	1251	1143	1087	979	1198	1034	51	179	500	710	1	1	10104305	121	-2.90	19.62	12	0.00	-413.00	61.00	2195	20231228	-45.47	915	20241008	30.82	2170	-44.84	20240321	915	30.82	20241008	2195	-45.47	20231228	915	30.82	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
34	20241125	161106	57	100.00	KONEX			N	N	N	N		N	1197	-20	5	-1.64	1362488	1236	147.85	1199	1199	1035	1399	1035	1217	1102.34	0.00	0	0	1345	1281	1153	1089	961	1313	1121	51	182	500	730	1	1	10104305	121	-2.90	19.62	12	0.01	-413.00	61.00	2195	20231228	-45.47	915	20241008	30.82	2170	-44.84	20240321	915	30.82	20241008	2195	-45.47	20231228	915	30.82	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
35	20241125	151129	57	100.00	KONEX			N	N	N	N		N	1198	-19	5	-1.56	1329044	1204	144.02	1199	1199	1035	1399	1035	1217	1103.86	0.00	0	0	1345	1281	1153	1089	961	1313	1121	51	182	500	730	1	1	10104305	121	-2.90	19.64	12	0.01	-413.00	61.00	2195	20231228	-45.42	915	20241008	30.93	2170	-44.79	20240321	915	30.93	20241008	2195	-45.42	20231228	915	30.93	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
36	20241125	141126	57	100.00	KONEX			N	N	N	N		N	1198	-19	5	-1.56	1329044	1204	144.02	1199	1199	1035	1399	1035	1217	1103.86	0.00	0	0	1345	1281	1153	1089	961	1313	1121	51	182	500	730	1	1	10104305	121	-2.90	19.64	12	0.01	-413.00	61.00	2195	20231228	-45.42	915	20241008	30.93	2170	-44.79	20240321	915	30.93	20241008	2195	-45.42	20231228	915	30.93	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
37	20241125	131118	57	100.00	KONEX			N	N	N	N		N	1197	-20	5	-1.64	1327846	1203	143.90	1199	1199	1035	1399	1035	1217	1103.78	0.00	0	0	1345	1281	1153	1089	961	1313	1121	51	182	500	730	1	1	10104305	121	-2.90	19.62	12	0.01	-413.00	61.00	2195	20231228	-45.47	915	20241008	30.82	2170	-44.84	20240321	915	30.82	20241008	2195	-45.47	20231228	915	30.82	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
38	20241125	121131	57	100.00	KONEX			N	N	N	N		N	1197	-20	5	-1.64	1327846	1203	143.90	1199	1199	1035	1399	1035	1217	1103.78	0.00	0	0	1345	1281	1153	1089	961	1313	1121	51	182	500	730	1	1	10104305	121	-2.90	19.62	12	0.01	-413.00	61.00	2195	20231228	-45.47	915	20241008	30.82	2170	-44.84	20240321	915	30.82	20241008	2195	-45.47	20231228	915	30.82	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
39	20241125	111124	57	100.00	KONEX			N	N	N	N		N	1197	-20	5	-1.64	1327846	1203	143.90	1199	1199	1035	1399	1035	1217	1103.78	0.00	0	0	1345	1281	1153	1089	961	1313	1121	51	182	500	730	1	1	10104305	121	-2.90	19.62	12	0.01	-413.00	61.00	2195	20231228	-45.47	915	20241008	30.82	2170	-44.84	20240321	915	30.82	20241008	2195	-45.47	20231228	915	30.82	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
40	20241125	101110	57	100.00	KONEX			N	N	N	N		N	1199	-18	5	-1.48	1016149	902	107.89	1199	1199	1035	1399	1035	1217	1126.55	0.00	0	0	1345	1281	1153	1089	961	1313	1121	51	182	500	730	1	1	10104305	121	-2.90	19.66	12	0.01	-413.00	61.00	2195	20231228	-45.38	915	20241008	31.04	2170	-44.75	20240321	915	31.04	20241008	2195	-45.38	20231228	915	31.04	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
41	20241125	091112	57	100.00	KONEX			N	N	N	N		N	1217	0	3	0.00	0	0	0.00	0	0	0	1399	1035	1217	0.00	0.00	0	0	1345	1281	1153	1089	961	1313	1121	51	182	500	730	1	1	10104305	123	-2.95	19.95	12	0.00	-413.00	61.00	2195	20231228	-44.56	915	20241008	33.01	2170	-43.92	20240321	915	33.01	20241008	2195	-44.56	20231228	915	33.01	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
42	20241122	161011	57	100.00	KONEX			N	N	N	N		N	1217	12	2	1.00	857092	836	56.79	1025	1217	1025	1385	1025	1205	1025.23	0.00	0	0	1357	1281	1142	1066	927	1211	996	51	180	500	720	1	1	10104305	123	-2.95	19.95	12	0.01	-413.00	61.00	2195	20231228	-44.56	915	20241008	33.01	2170	-43.92	20240321	915	33.01	20241008	2195	-44.56	20231228	915	33.01	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
43	20241122	151024	57	100.00	KONEX			N	N	N	N		N	1217	12	2	1.00	857092	836	56.79	1025	1217	1025	1385	1025	1205	1025.23	0.00	0	0	1357	1281	1142	1066	927	1211	996	51	180	500	720	1	1	10104305	123	-2.95	19.95	12	0.01	-413.00	61.00	2195	20231228	-44.56	915	20241008	33.01	2170	-43.92	20240321	915	33.01	20241008	2195	-44.56	20231228	915	33.01	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
44	20241122	141027	57	100.00	KONEX			N	N	N	N		N	1217	12	2	1.00	857092	836	56.79	1025	1217	1025	1385	1025	1205	1025.23	0.00	0	0	1357	1281	1142	1066	927	1211	996	51	180	500	720	1	1	10104305	123	-2.95	19.95	12	0.01	-413.00	61.00	2195	20231228	-44.56	915	20241008	33.01	2170	-43.92	20240321	915	33.01	20241008	2195	-44.56	20231228	915	33.01	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
45	20241122	131020	57	100.00	KONEX			N	N	N	N		N	1217	12	2	1.00	857092	836	56.79	1025	1217	1025	1385	1025	1205	1025.23	0.00	0	0	1357	1281	1142	1066	927	1211	996	51	180	500	720	1	1	10104305	123	-2.95	19.95	12	0.01	-413.00	61.00	2195	20231228	-44.56	915	20241008	33.01	2170	-43.92	20240321	915	33.01	20241008	2195	-44.56	20231228	915	33.01	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
46	20241122	121028	57	100.00	KONEX			N	N	N	N		N	1217	12	2	1.00	857092	836	56.79	1025	1217	1025	1385	1025	1205	1025.23	0.00	0	0	1357	1281	1142	1066	927	1211	996	51	180	500	720	1	1	10104305	123	-2.95	19.95	12	0.01	-413.00	61.00	2195	20231228	-44.56	915	20241008	33.01	2170	-43.92	20240321	915	33.01	20241008	2195	-44.56	20231228	915	33.01	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
47	20241122	111018	57	100.00	KONEX			N	N	N	N		N	1217	12	2	1.00	857092	836	56.79	1025	1217	1025	1385	1025	1205	1025.23	0.00	0	0	1357	1281	1142	1066	927	1211	996	51	180	500	720	1	1	10104305	123	-2.95	19.95	12	0.01	-413.00	61.00	2195	20231228	-44.56	915	20241008	33.01	2170	-43.92	20240321	915	33.01	20241008	2195	-44.56	20231228	915	33.01	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
48	20241122	101036	57	100.00	KONEX			N	N	N	N		N	1025	-180	4	-14.94	57400	56	3.80	1025	1025	1025	1385	1025	1205	1025.00	0.00	0	0	1357	1281	1142	1066	927	1211	996	51	180	500	720	1	1	10104305	104	-2.48	16.80	12	0.00	-413.00	61.00	2195	20231228	-53.30	915	20241008	12.02	2170	-52.76	20240321	915	12.02	20241008	2195	-53.30	20231228	915	12.02	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
49	20241122	091027	57	100.00	KONEX			N	N	N	N		N	1025	-180	4	-14.94	55350	54	3.67	1025	1025	1025	1385	1025	1205	1025.00	0.00	0	0	1357	1281	1142	1066	927	1211	996	51	180	500	720	1	1	10104305	104	-2.48	16.80	12	0.00	-413.00	61.00	2195	20231228	-53.30	915	20241008	12.02	2170	-52.76	20240321	915	12.02	20241008	2195	-53.30	20231228	915	12.02	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
50	20241121	161017	57	100.00	KONEX			N	N	N	N		N	1205	26	2	2.21	1491488	1472	147200.00	1218	1218	1003	1355	1003	1179	1013.24	0.00	0	0	1179	1179	1179	1179	1179	1179	1179	51	176	500	700	1	1	10104305	122	-2.92	19.75	12	0.01	-413.00	61.00	2195	20231228	-45.10	915	20241008	31.69	2170	-44.47	20240321	915	31.69	20241008	2195	-45.10	20231228	915	31.69	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
51	20241121	151039	57	100.00	KONEX			N	N	N	N		N	1205	26	2	2.21	1491488	1472	147200.00	1218	1218	1003	1355	1003	1179	1013.24	0.00	0	0	1179	1179	1179	1179	1179	1179	1179	51	176	500	700	1	1	10104305	122	-2.92	19.75	12	0.01	-413.00	61.00	2195	20231228	-45.10	915	20241008	31.69	2170	-44.47	20240321	915	31.69	20241008	2195	-45.10	20231228	915	31.69	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
52	20241121	141035	57	100.00	KONEX			N	N	N	N		N	1003	-176	4	-14.93	520381	504	50400.00	1218	1218	1003	1355	1003	1179	1032.50	0.00	0	0	1179	1179	1179	1179	1179	1179	1179	51	176	500	700	1	1	10104305	101	-2.43	16.44	12	0.00	-413.00	61.00	2195	20231228	-54.31	915	20241008	9.62	2170	-53.78	20240321	915	9.62	20241008	2195	-54.31	20231228	915	9.62	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
53	20241121	131028	57	100.00	KONEX			N	N	N	N		N	1207	28	2	2.37	263750	252	25200.00	1218	1218	1005	1355	1003	1179	1046.63	0.00	0	0	1179	1179	1179	1179	1179	1179	1179	51	176	500	700	1	1	10104305	122	-2.92	19.79	12	0.00	-413.00	61.00	2195	20231228	-45.01	915	20241008	31.91	2170	-44.38	20240321	915	31.91	20241008	2195	-45.01	20231228	915	31.91	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
54	20241121	121029	57	100.00	KONEX			N	N	N	N		N	1207	28	2	2.37	263750	252	25200.00	1218	1218	1005	1355	1003	1179	1046.63	0.00	0	0	1179	1179	1179	1179	1179	1179	1179	51	176	500	700	1	1	10104305	122	-2.92	19.79	12	0.00	-413.00	61.00	2195	20231228	-45.01	915	20241008	31.91	2170	-44.38	20240321	915	31.91	20241008	2195	-45.01	20231228	915	31.91	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
55	20241121	111033	57	100.00	KONEX			N	N	N	N		N	1215	36	2	3.05	203433	202	20200.00	1218	1218	1005	1355	1003	1179	1007.09	0.00	0	0	1179	1179	1179	1179	1179	1179	1179	51	176	500	700	1	1	10104305	123	-2.94	19.92	12	0.00	-413.00	61.00	2195	20231228	-44.65	915	20241008	32.79	2170	-44.01	20240321	915	32.79	20241008	2195	-44.65	20231228	915	32.79	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
56	20241121	101031	57	100.00	KONEX			N	N	N	N		N	1215	36	2	3.05	203433	202	20200.00	1218	1218	1005	1355	1003	1179	1007.09	0.00	0	0	1179	1179	1179	1179	1179	1179	1179	51	176	500	700	1	1	10104305	123	-2.94	19.92	12	0.00	-413.00	61.00	2195	20231228	-44.65	915	20241008	32.79	2170	-44.01	20240321	915	32.79	20241008	2195	-44.65	20231228	915	32.79	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
57	20241121	091033	57	100.00	KONEX			N	N	N	N		N	1215	36	2	3.05	203433	202	20200.00	1218	1218	1005	1355	1003	1179	1007.09	0.00	0	0	1179	1179	1179	1179	1179	1179	1179	51	176	500	700	1	1	10104305	123	-2.94	19.92	12	0.00	-413.00	61.00	2195	20231228	-44.65	915	20241008	32.79	2170	-44.01	20240321	915	32.79	20241008	2195	-44.65	20231228	915	32.79	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
58	20241120	161024	57	100.00	KONEX			N	N	N	N		N	1179	150	2	14.58	1179	1	100.00	1179	1179	1179	1183	875	1029	1179.00	0.00	0	0	1029	1029	1029	1029	1029	1029	1029	51	154	500	610	1	1	10104305	119	-2.85	19.33	12	0.00	-413.00	61.00	2195	20231228	-46.29	915	20241008	28.85	2170	-45.67	20240321	915	28.85	20241008	2195	-46.29	20231228	915	28.85	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
59	20241120	151037	57	100.00	KONEX			N	N	N	N		N	1179	150	2	14.58	1179	1	100.00	1179	1179	1179	1183	875	1029	1179.00	0.00	0	0	1029	1029	1029	1029	1029	1029	1029	51	154	500	610	1	1	10104305	119	-2.85	19.33	12	0.00	-413.00	61.00	2195	20231228	-46.29	915	20241008	28.85	2170	-45.67	20240321	915	28.85	20241008	2195	-46.29	20231228	915	28.85	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
60	20241120	141039	57	100.00	KONEX			N	N	N	N		N	1179	150	2	14.58	1179	1	100.00	1179	1179	1179	1183	875	1029	1179.00	0.00	0	0	1029	1029	1029	1029	1029	1029	1029	51	154	500	610	1	1	10104305	119	-2.85	19.33	12	0.00	-413.00	61.00	2195	20231228	-46.29	915	20241008	28.85	2170	-45.67	20240321	915	28.85	20241008	2195	-46.29	20231228	915	28.85	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
61	20241120	131042	57	100.00	KONEX			N	N	N	N		N	1179	150	2	14.58	1179	1	100.00	1179	1179	1179	1183	875	1029	1179.00	0.00	0	0	1029	1029	1029	1029	1029	1029	1029	51	154	500	610	1	1	10104305	119	-2.85	19.33	12	0.00	-413.00	61.00	2195	20231228	-46.29	915	20241008	28.85	2170	-45.67	20240321	915	28.85	20241008	2195	-46.29	20231228	915	28.85	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
62	20241120	121038	57	100.00	KONEX			N	N	N	N		N	1179	150	2	14.58	1179	1	100.00	1179	1179	1179	1183	875	1029	1179.00	0.00	0	0	1029	1029	1029	1029	1029	1029	1029	51	154	500	610	1	1	10104305	119	-2.85	19.33	12	0.00	-413.00	61.00	2195	20231228	-46.29	915	20241008	28.85	2170	-45.67	20240321	915	28.85	20241008	2195	-46.29	20231228	915	28.85	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
63	20241120	111042	57	100.00	KONEX			N	N	N	N		N	1179	150	2	14.58	1179	1	100.00	1179	1179	1179	1183	875	1029	1179.00	0.00	0	0	1029	1029	1029	1029	1029	1029	1029	51	154	500	610	1	1	10104305	119	-2.85	19.33	12	0.00	-413.00	61.00	2195	20231228	-46.29	915	20241008	28.85	2170	-45.67	20240321	915	28.85	20241008	2195	-46.29	20231228	915	28.85	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
64	20241120	101039	57	100.00	KONEX			N	N	N	N		N	1179	150	2	14.58	1179	1	100.00	1179	1179	1179	1183	875	1029	1179.00	0.00	0	0	1029	1029	1029	1029	1029	1029	1029	51	154	500	610	1	1	10104305	119	-2.85	19.33	12	0.00	-413.00	61.00	2195	20231228	-46.29	915	20241008	28.85	2170	-45.67	20240321	915	28.85	20241008	2195	-46.29	20231228	915	28.85	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
65	20241120	091039	57	100.00	KONEX			N	N	N	N		N	1029	0	3	0.00	0	0	0.00	0	0	0	1183	875	1029	0.00	0.00	0	0	1029	1029	1029	1029	1029	1029	1029	51	154	500	610	1	1	10104305	104	-2.49	16.87	12	0.00	-413.00	61.00	2195	20231228	-53.12	915	20241008	12.46	2170	-52.58	20240321	915	12.46	20241008	2195	-53.12	20231228	915	12.46	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
66	20241119	160941	57	100.00	KONEX			N	N	N	N		N	1029	0	3	0.00	1029	1	0.07	1029	1029	1029	1183	875	1029	1029.00	0.00	0	0	1155	1092	1036	973	917	1123	1004	51	154	500	610	1	1	10104305	104	-2.49	16.87	12	0.00	-413.00	61.00	2195	20231228	-53.12	915	20241008	12.46	2170	-52.58	20240321	915	12.46	20241008	2195	-53.12	20231228	915	12.46	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
67	20241119	150956	57	100.00	KONEX			N	N	N	N		N	1029	0	3	0.00	1029	1	0.07	1029	1029	1029	1183	875	1029	1029.00	0.00	0	0	1155	1092	1036	973	917	1123	1004	51	154	500	610	1	1	10104305	104	-2.49	16.87	12	0.00	-413.00	61.00	2195	20231228	-53.12	915	20241008	12.46	2170	-52.58	20240321	915	12.46	20241008	2195	-53.12	20231228	915	12.46	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
68	20241119	140955	57	100.00	KONEX			N	N	N	N		N	1029	0	3	0.00	1029	1	0.07	1029	1029	1029	1183	875	1029	1029.00	0.00	0	0	1155	1092	1036	973	917	1123	1004	51	154	500	610	1	1	10104305	104	-2.49	16.87	12	0.00	-413.00	61.00	2195	20231228	-53.12	915	20241008	12.46	2170	-52.58	20240321	915	12.46	20241008	2195	-53.12	20231228	915	12.46	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
69	20241119	130959	57	100.00	KONEX			N	N	N	N		N	1029	0	3	0.00	1029	1	0.07	1029	1029	1029	1183	875	1029	1029.00	0.00	0	0	1155	1092	1036	973	917	1123	1004	51	154	500	610	1	1	10104305	104	-2.49	16.87	12	0.00	-413.00	61.00	2195	20231228	-53.12	915	20241008	12.46	2170	-52.58	20240321	915	12.46	20241008	2195	-53.12	20231228	915	12.46	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
70	20241119	120947	57	100.00	KONEX			N	N	N	N		N	1029	0	3	0.00	1029	1	0.07	1029	1029	1029	1183	875	1029	1029.00	0.00	0	0	1155	1092	1036	973	917	1123	1004	51	154	500	610	1	1	10104305	104	-2.49	16.87	12	0.00	-413.00	61.00	2195	20231228	-53.12	915	20241008	12.46	2170	-52.58	20240321	915	12.46	20241008	2195	-53.12	20231228	915	12.46	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
71	20241119	110958	57	100.00	KONEX			N	N	N	N		N	1029	0	3	0.00	1029	1	0.07	1029	1029	1029	1183	875	1029	1029.00	0.00	0	0	1155	1092	1036	973	917	1123	1004	51	154	500	610	1	1	10104305	104	-2.49	16.87	12	0.00	-413.00	61.00	2195	20231228	-53.12	915	20241008	12.46	2170	-52.58	20240321	915	12.46	20241008	2195	-53.12	20231228	915	12.46	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
72	20241119	101023	57	100.00	KONEX			N	N	N	N		N	1029	0	3	0.00	1029	1	0.07	1029	1029	1029	1183	875	1029	1029.00	0.00	0	0	1155	1092	1036	973	917	1123	1004	51	154	500	610	1	1	10104305	104	-2.49	16.87	12	0.00	-413.00	61.00	2195	20231228	-53.12	915	20241008	12.46	2170	-52.58	20240321	915	12.46	20241008	2195	-53.12	20231228	915	12.46	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
73	20241119	091018	57	100.00	KONEX			N	N	N	N		N	1029	0	3	0.00	0	0	0.00	0	0	0	1183	875	1029	0.00	0.00	0	0	1155	1092	1036	973	917	1123	1004	51	154	500	610	1	1	10104305	104	-2.49	16.87	12	0.00	-413.00	61.00	2195	20231228	-53.12	915	20241008	12.46	2170	-52.58	20240321	915	12.46	20241008	2195	-53.12	20231228	915	12.46	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
74	20241118	160945	57	100.00	KONEX			N	N	N	N		N	1029	-120	5	-10.44	1496932	1514	50466.66	981	1099	980	1321	977	1149	988.73	0.00	0	0	1371	1260	1105	994	839	1182	916	51	172	500	680	1	1	10104305	104	-2.49	16.87	12	0.01	-413.00	61.00	2195	20231228	-53.12	915	20241008	12.46	2170	-52.58	20240321	915	12.46	20241008	2195	-53.12	20231228	915	12.46	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
75	20241118	150958	57	100.00	KONEX			N	N	N	N		N	1029	-120	5	-10.44	1496932	1514	50466.66	981	1099	980	1321	977	1149	988.73	0.00	0	0	1371	1260	1105	994	839	1182	916	51	172	500	680	1	1	10104305	104	-2.49	16.87	12	0.01	-413.00	61.00	2195	20231228	-53.12	915	20241008	12.46	2170	-52.58	20240321	915	12.46	20241008	2195	-53.12	20231228	915	12.46	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
76	20241118	141000	57	100.00	KONEX			N	N	N	N		N	1029	-120	5	-10.44	1496932	1514	50466.66	981	1099	980	1321	977	1149	988.73	0.00	0	0	1371	1260	1105	994	839	1182	916	51	172	500	680	1	1	10104305	104	-2.49	16.87	12	0.01	-413.00	61.00	2195	20231228	-53.12	915	20241008	12.46	2170	-52.58	20240321	915	12.46	20241008	2195	-53.12	20231228	915	12.46	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
77	20241118	130953	57	100.00	KONEX			N	N	N	N		N	1050	-99	5	-8.62	1423873	1443	48100.00	981	1099	980	1321	977	1149	986.74	0.00	0	0	1371	1260	1105	994	839	1182	916	51	172	500	680	1	1	10104305	106	-2.54	17.21	12	0.01	-413.00	61.00	2195	20231228	-52.16	915	20241008	14.75	2170	-51.61	20240321	915	14.75	20241008	2195	-52.16	20231228	915	14.75	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
78	20241118	120957	57	100.00	KONEX			N	N	N	N		N	1050	-99	5	-8.62	1423873	1443	48100.00	981	1099	980	1321	977	1149	986.74	0.00	0	0	1371	1260	1105	994	839	1182	916	51	172	500	680	1	1	10104305	106	-2.54	17.21	12	0.01	-413.00	61.00	2195	20231228	-52.16	915	20241008	14.75	2170	-51.61	20240321	915	14.75	20241008	2195	-52.16	20231228	915	14.75	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
79	20241118	110958	57	100.00	KONEX			N	N	N	N		N	1097	-52	5	-4.53	1286323	1312	43733.34	981	1099	980	1321	977	1149	980.43	0.00	0	0	1371	1260	1105	994	839	1182	916	51	172	500	680	1	1	10104305	111	-2.66	17.98	12	0.01	-413.00	61.00	2195	20231228	-50.02	915	20241008	19.89	2170	-49.45	20240321	915	19.89	20241008	2195	-50.02	20231228	915	19.89	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
80	20241118	100946	57	100.00	KONEX			N	N	N	N		N	1099	-50	5	-4.35	9928	10	333.33	981	1099	981	1321	977	1149	992.80	0.00	0	0	1371	1260	1105	994	839	1182	916	51	172	500	680	1	1	10104305	111	-2.66	18.02	12	0.00	-413.00	61.00	2195	20231228	-49.93	915	20241008	20.11	2170	-49.35	20240321	915	20.11	20241008	2195	-49.93	20231228	915	20.11	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
81	20241118	090945	57	100.00	KONEX			N	N	N	N		N	1099	-50	5	-4.35	9928	10	333.33	981	1099	981	1321	977	1149	992.80	0.00	0	0	1371	1260	1105	994	839	1182	916	51	172	500	680	1	1	10104305	111	-2.66	18.02	12	0.00	-413.00	61.00	2195	20231228	-49.93	915	20241008	20.11	2170	-49.35	20240321	915	20.11	20241008	2195	-49.93	20231228	915	20.11	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
82	20241115	161020	57	100.00	KONEX			N	N	N	N		N	1149	70	2	6.49	3315	3	300.00	1216	1216	950	1240	918	1079	1105.00	0.00	0	0	1079	1079	1079	1079	1079	1079	1079	51	161	500	640	1	1	10104305	116	-2.78	18.84	12	0.00	-413.00	61.00	2195	20231228	-47.65	915	20241008	25.57	2170	-47.05	20240321	915	25.57	20241008	2195	-47.65	20231228	915	25.57	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
83	20241115	151052	57	100.00	KONEX			N	N	N	N		N	1149	70	2	6.49	3315	3	300.00	1216	1216	950	1240	918	1079	1105.00	0.00	0	0	1079	1079	1079	1079	1079	1079	1079	51	161	500	640	1	1	10104305	116	-2.78	18.84	12	0.00	-413.00	61.00	2195	20231228	-47.65	915	20241008	25.57	2170	-47.05	20240321	915	25.57	20241008	2195	-47.65	20231228	915	25.57	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
84	20241115	141040	57	100.00	KONEX			N	N	N	N		N	1216	137	2	12.70	1216	1	100.00	1216	1216	1216	1240	918	1079	1216.00	0.00	0	0	1079	1079	1079	1079	1079	1079	1079	51	161	500	640	1	1	10104305	123	-2.94	19.93	12	0.00	-413.00	61.00	2195	20231228	-44.60	915	20241008	32.90	2170	-43.96	20240321	915	32.90	20241008	2195	-44.60	20231228	915	32.90	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
85	20241115	131041	57	100.00	KONEX			N	N	N	N		N	1216	137	2	12.70	1216	1	100.00	1216	1216	1216	1240	918	1079	1216.00	0.00	0	0	1079	1079	1079	1079	1079	1079	1079	51	161	500	640	1	1	10104305	123	-2.94	19.93	12	0.00	-413.00	61.00	2195	20231228	-44.60	915	20241008	32.90	2170	-43.96	20240321	915	32.90	20241008	2195	-44.60	20231228	915	32.90	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
86	20241115	121041	57	100.00	KONEX			N	N	N	N		N	1216	137	2	12.70	1216	1	100.00	1216	1216	1216	1240	918	1079	1216.00	0.00	0	0	1079	1079	1079	1079	1079	1079	1079	51	161	500	640	1	1	10104305	123	-2.94	19.93	12	0.00	-413.00	61.00	2195	20231228	-44.60	915	20241008	32.90	2170	-43.96	20240321	915	32.90	20241008	2195	-44.60	20231228	915	32.90	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
87	20241115	111016	57	100.00	KONEX			N	N	N	N		N	1216	137	2	12.70	1216	1	100.00	1216	1216	1216	1240	918	1079	1216.00	0.00	0	0	1079	1079	1079	1079	1079	1079	1079	51	161	500	640	1	1	10104305	123	-2.94	19.93	12	0.00	-413.00	61.00	2195	20231228	-44.60	915	20241008	32.90	2170	-43.96	20240321	915	32.90	20241008	2195	-44.60	20231228	915	32.90	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
88	20241115	101015	57	100.00	KONEX			N	N	N	N		N	1216	137	2	12.70	1216	1	100.00	1216	1216	1216	1240	918	1079	1216.00	0.00	0	0	1079	1079	1079	1079	1079	1079	1079	51	161	500	640	1	1	10104305	123	-2.94	19.93	12	0.00	-413.00	61.00	2195	20231228	-44.60	915	20241008	32.90	2170	-43.96	20240321	915	32.90	20241008	2195	-44.60	20231228	915	32.90	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
89	20241115	090923	57	100.00	KONEX			N	N	N	N		N	1216	137	2	12.70	1216	1	100.00	1216	1216	1216	1240	918	1079	1216.00	0.00	0	0	1079	1079	1079	1079	1079	1079	1079	51	161	500	640	1	1	10104305	123	-2.94	19.93	12	0.00	-413.00	61.00	2195	20231228	-44.60	915	20241008	32.90	2170	-43.96	20240321	915	32.90	20241008	2195	-44.60	20231228	915	32.90	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
90	20241114	161009	57	100.00	KONEX			N	N	N	N		N	1079	20	2	1.89	1079	1	0.06	1079	1079	1079	1217	901	1059	1079.00	0.00	0	0	1128	1093	1064	1029	1000	1111	1047	51	158	500	630	1	1	10104305	109	-2.61	17.69	12	0.00	-413.00	61.00	2195	20231228	-50.84	915	20241008	17.92	2170	-50.28	20240321	915	17.92	20241008	2195	-50.84	20231228	915	17.92	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
91	20241114	151016	57	100.00	KONEX			N	N	N	N		N	1079	20	2	1.89	1079	1	0.06	1079	1079	1079	1217	901	1059	1079.00	0.00	0	0	1128	1093	1064	1029	1000	1111	1047	51	158	500	630	1	1	10104305	109	-2.61	17.69	12	0.00	-413.00	61.00	2195	20231228	-50.84	915	20241008	17.92	2170	-50.28	20240321	915	17.92	20241008	2195	-50.84	20231228	915	17.92	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
92	20241114	141007	57	100.00	KONEX			N	N	N	N		N	1079	20	2	1.89	1079	1	0.06	1079	1079	1079	1217	901	1059	1079.00	0.00	0	0	1128	1093	1064	1029	1000	1111	1047	51	158	500	630	1	1	10104305	109	-2.61	17.69	12	0.00	-413.00	61.00	2195	20231228	-50.84	915	20241008	17.92	2170	-50.28	20240321	915	17.92	20241008	2195	-50.84	20231228	915	17.92	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
93	20241114	131009	57	100.00	KONEX			N	N	N	N		N	1079	20	2	1.89	1079	1	0.06	1079	1079	1079	1217	901	1059	1079.00	0.00	0	0	1128	1093	1064	1029	1000	1111	1047	51	158	500	630	1	1	10104305	109	-2.61	17.69	12	0.00	-413.00	61.00	2195	20231228	-50.84	915	20241008	17.92	2170	-50.28	20240321	915	17.92	20241008	2195	-50.84	20231228	915	17.92	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
94	20241114	121006	57	100.00	KONEX			N	N	N	N		N	1079	20	2	1.89	1079	1	0.06	1079	1079	1079	1217	901	1059	1079.00	0.00	0	0	1128	1093	1064	1029	1000	1111	1047	51	158	500	630	1	1	10104305	109	-2.61	17.69	12	0.00	-413.00	61.00	2195	20231228	-50.84	915	20241008	17.92	2170	-50.28	20240321	915	17.92	20241008	2195	-50.84	20231228	915	17.92	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
95	20241114	111006	57	100.00	KONEX			N	N	N	N		N	1079	20	2	1.89	1079	1	0.06	1079	1079	1079	1217	901	1059	1079.00	0.00	0	0	1128	1093	1064	1029	1000	1111	1047	51	158	500	630	1	1	10104305	109	-2.61	17.69	12	0.00	-413.00	61.00	2195	20231228	-50.84	915	20241008	17.92	2170	-50.28	20240321	915	17.92	20241008	2195	-50.84	20231228	915	17.92	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
96	20241114	101025	57	100.00	KONEX			N	N	N	N		N	1059	0	3	0.00	0	0	0.00	0	0	0	1217	901	1059	0.00	0.00	0	0	1128	1093	1064	1029	1000	1111	1047	51	158	500	630	1	1	10104305	107	-2.56	17.36	12	0.00	-413.00	61.00	2195	20231228	-51.75	915	20241008	15.74	2170	-51.20	20240321	915	15.74	20241008	2195	-51.75	20231228	915	15.74	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
97	20241114	091001	57	100.00	KONEX			N	N	N	N		N	1059	0	3	0.00	0	0	0.00	0	0	0	1217	901	1059	0.00	0.00	0	0	1128	1093	1064	1029	1000	1111	1047	51	158	500	630	1	1	10104305	107	-2.56	17.36	12	0.00	-413.00	61.00	2195	20231228	-51.75	915	20241008	15.74	2170	-51.20	20240321	915	15.74	20241008	2195	-51.75	20231228	915	15.74	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
98	20241113	160641	57	100.00	KONEX			N	N	N	N		N	1059	-158	5	-12.98	1715980	1657	53.96	1036	1099	1035	1399	1035	1217	1035.59	0.00	0	0	1350	1283	1155	1088	960	1219	1024	51	182	500	730	1	1	10104305	107	-2.56	17.36	12	0.02	-413.00	61.00	2200	20231106	-51.86	915	20241008	15.74	2170	-51.20	20240321	915	15.74	20241008	2195	-51.75	20231228	915	15.74	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
99	20241113	150712	57	100.00	KONEX			N	N	N	N		N	1059	-158	5	-12.98	1715980	1657	53.96	1036	1099	1035	1399	1035	1217	1035.59	0.00	0	0	1350	1283	1155	1088	960	1219	1024	51	182	500	730	1	1	10104305	107	-2.56	17.36	12	0.02	-413.00	61.00	2200	20231106	-51.86	915	20241008	15.74	2170	-51.20	20240321	915	15.74	20241008	2195	-51.75	20231228	915	15.74	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
100	20241113	140709	57	100.00	KONEX			N	N	N	N		N	1060	-157	5	-12.90	1710685	1652	53.79	1036	1099	1035	1399	1035	1217	1035.52	0.00	0	0	1350	1283	1155	1088	960	1219	1024	51	182	500	730	1	1	10104305	107	-2.57	17.38	12	0.02	-413.00	61.00	2200	20231106	-51.82	915	20241008	15.85	2170	-51.15	20240321	915	15.85	20241008	2195	-51.71	20231228	915	15.85	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
101	20241113	130710	57	100.00	KONEX			N	N	N	N		N	1060	-157	5	-12.90	1710685	1652	53.79	1036	1099	1035	1399	1035	1217	1035.52	0.00	0	0	1350	1283	1155	1088	960	1219	1024	51	182	500	730	1	1	10104305	107	-2.57	17.38	12	0.02	-413.00	61.00	2200	20231106	-51.82	915	20241008	15.85	2170	-51.15	20240321	915	15.85	20241008	2195	-51.71	20231228	915	15.85	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
102	20241113	120702	57	100.00	KONEX			N	N	N	N		N	1099	-118	5	-9.70	355537	343	11.17	1036	1099	1036	1399	1035	1217	1036.55	0.00	0	0	1350	1283	1155	1088	960	1219	1024	51	182	500	730	1	1	10104305	111	-2.66	18.02	12	0.00	-413.00	61.00	2200	20231106	-50.05	915	20241008	20.11	2170	-49.35	20240321	915	20.11	20241008	2195	-49.93	20231228	915	20.11	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
103	20241113	110701	57	100.00	KONEX			N	N	N	N		N	1099	-118	5	-9.70	259126	250	8.14	1036	1099	1036	1399	1035	1217	1036.50	0.00	0	0	1350	1283	1155	1088	960	1219	1024	51	182	500	730	1	1	10104305	111	-2.66	18.02	12	0.00	-413.00	61.00	2200	20231106	-50.05	915	20241008	20.11	2170	-49.35	20240321	915	20.11	20241008	2195	-49.93	20231228	915	20.11	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
104	20241113	100702	57	100.00	KONEX			N	N	N	N		N	1099	-118	5	-9.70	50827	49	1.60	1036	1099	1036	1399	1035	1217	1037.29	0.00	0	0	1350	1283	1155	1088	960	1219	1024	51	182	500	730	1	1	10104305	111	-2.66	18.02	12	0.00	-413.00	61.00	2200	20231106	-50.05	915	20241008	20.11	2170	-49.35	20240321	915	20.11	20241008	2195	-49.93	20231228	915	20.11	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
105	20241113	090652	57	100.00	KONEX			N	N	N	N		N	1099	-118	5	-9.70	50827	49	1.60	1036	1099	1036	1399	1035	1217	1037.29	0.00	0	0	1350	1283	1155	1088	960	1219	1024	51	182	500	730	1	1	10104305	111	-2.66	18.02	12	0.00	-413.00	61.00	2200	20231106	-50.05	915	20241008	20.11	2170	-49.35	20240321	915	20.11	20241008	2195	-49.93	20231228	915	20.11	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
106	20241112	160933	57	100.00	KONEX			N	N	N	N		N	1217	9	2	0.75	3162858	3071	978.03	1222	1222	1027	1389	1027	1208	1029.91	0.00	0	0	1339	1273	1156	1090	973	1306	1123	51	181	500	720	1	1	10104305	123	-2.95	19.95	12	0.03	-413.00	61.00	2200	20231106	-44.68	915	20241008	33.01	2170	-43.92	20240321	915	33.01	20241008	2195	-44.56	20231228	915	33.01	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
107	20241112	150942	57	100.00	KONEX			N	N	N	N		N	1217	9	2	0.75	3162858	3071	978.03	1222	1222	1027	1389	1027	1208	1029.91	0.00	0	0	1339	1273	1156	1090	973	1306	1123	51	181	500	720	1	1	10104305	123	-2.95	19.95	12	0.03	-413.00	61.00	2200	20231106	-44.68	915	20241008	33.01	2170	-43.92	20240321	915	33.01	20241008	2195	-44.56	20231228	915	33.01	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
108	20241112	140945	57	100.00	KONEX			N	N	N	N		N	1218	10	2	0.83	2130441	2066	657.96	1222	1222	1027	1389	1027	1208	1031.19	0.00	0	0	1339	1273	1156	1090	973	1306	1123	51	181	500	720	1	1	10104305	123	-2.95	19.97	12	0.02	-413.00	61.00	2200	20231106	-44.64	915	20241008	33.11	2170	-43.87	20240321	915	33.11	20241008	2195	-44.51	20231228	915	33.11	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
109	20241112	130948	57	100.00	KONEX			N	N	N	N		N	1218	10	2	0.83	2130441	2066	657.96	1222	1222	1027	1389	1027	1208	1031.19	0.00	0	0	1339	1273	1156	1090	973	1306	1123	51	181	500	720	1	1	10104305	123	-2.95	19.97	12	0.02	-413.00	61.00	2200	20231106	-44.64	915	20241008	33.11	2170	-43.87	20240321	915	33.11	20241008	2195	-44.51	20231228	915	33.11	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
110	20241112	120943	57	100.00	KONEX			N	N	N	N		N	1220	12	2	0.99	2081721	2026	645.22	1222	1222	1027	1389	1027	1208	1027.50	0.00	0	0	1339	1273	1156	1090	973	1306	1123	51	181	500	720	1	1	10104305	123	-2.95	20.00	12	0.02	-413.00	61.00	2200	20231106	-44.55	915	20241008	33.33	2170	-43.78	20240321	915	33.33	20241008	2195	-44.42	20231228	915	33.33	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
111	20241112	110939	57	100.00	KONEX			N	N	N	N		N	1220	12	2	0.99	2081721	2026	645.22	1222	1222	1027	1389	1027	1208	1027.50	0.00	0	0	1339	1273	1156	1090	973	1306	1123	51	181	500	720	1	1	10104305	123	-2.95	20.00	12	0.02	-413.00	61.00	2200	20231106	-44.55	915	20241008	33.33	2170	-43.78	20240321	915	33.33	20241008	2195	-44.42	20231228	915	33.33	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
112	20241112	100938	57	100.00	KONEX			N	N	N	N		N	1222	14	2	1.16	4888	4	1.27	1222	1222	1222	1389	1027	1208	1222.00	0.00	0	0	1339	1273	1156	1090	973	1306	1123	51	181	500	720	1	1	10104305	123	-2.96	20.03	12	0.00	-413.00	61.00	2200	20231106	-44.45	915	20241008	33.55	2170	-43.69	20240321	915	33.55	20241008	2195	-44.33	20231228	915	33.55	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
113	20241112	090937	57	100.00	KONEX			N	N	N	N		N	1222	14	2	1.16	1222	1	0.32	1222	1222	1222	1389	1027	1208	1222.00	0.00	0	0	1339	1273	1156	1090	973	1306	1123	51	181	500	720	1	1	10104305	123	-2.96	20.03	12	0.00	-413.00	61.00	2200	20231106	-44.45	915	20241008	33.55	2170	-43.69	20240321	915	33.55	20241008	2195	-44.33	20231228	915	33.55	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
114	20241111	160930	57	100.00	KONEX			N	N	N	N		N	1208	-14	5	-1.15	344020	314	22.69	1039	1222	1039	1405	1039	1222	1095.61	0.00	0	0	1345	1283	1160	1098	975	1314	1129	51	183	500	730	1	1	10104305	122	-2.92	19.80	12	0.00	-413.00	61.00	2200	20231106	-45.09	915	20241008	32.02	2170	-44.33	20240321	915	32.02	20241008	2195	-44.97	20231228	915	32.02	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
115	20241111	150957	57	100.00	KONEX			N	N	N	N		N	1209	-13	5	-1.06	118111	113	8.16	1039	1222	1039	1405	1039	1222	1045.23	0.00	0	0	1345	1283	1160	1098	975	1314	1129	51	183	500	730	1	1	10104305	122	-2.93	19.82	12	0.00	-413.00	61.00	2200	20231106	-45.05	915	20241008	32.13	2170	-44.29	20240321	915	32.13	20241008	2195	-44.92	20231228	915	32.13	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
116	20241111	140945	57	100.00	KONEX			N	N	N	N		N	1220	-2	5	-0.16	114654	110	7.95	1039	1222	1039	1405	1039	1222	1042.31	0.00	0	0	1345	1283	1160	1098	975	1314	1129	51	183	500	730	1	1	10104305	123	-2.95	20.00	12	0.00	-413.00	61.00	2200	20231106	-44.55	915	20241008	33.33	2170	-43.78	20240321	915	33.33	20241008	2195	-44.42	20231228	915	33.33	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
117	20241111	130941	57	100.00	KONEX			N	N	N	N		N	1220	-2	5	-0.16	114654	110	7.95	1039	1222	1039	1405	1039	1222	1042.31	0.00	0	0	1345	1283	1160	1098	975	1314	1129	51	183	500	730	1	1	10104305	123	-2.95	20.00	12	0.00	-413.00	61.00	2200	20231106	-44.55	915	20241008	33.33	2170	-43.78	20240321	915	33.33	20241008	2195	-44.42	20231228	915	33.33	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
118	20241111	120937	57	100.00	KONEX			N	N	N	N		N	1220	-2	5	-0.16	114654	110	7.95	1039	1222	1039	1405	1039	1222	1042.31	0.00	0	0	1345	1283	1160	1098	975	1314	1129	51	183	500	730	1	1	10104305	123	-2.95	20.00	12	0.00	-413.00	61.00	2200	20231106	-44.55	915	20241008	33.33	2170	-43.78	20240321	915	33.33	20241008	2195	-44.42	20231228	915	33.33	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
119	20241111	110936	57	100.00	KONEX			N	N	N	N		N	1222	0	3	0.00	11612	11	0.79	1039	1222	1039	1405	1039	1222	1055.64	0.00	0	0	1345	1283	1160	1098	975	1314	1129	51	183	500	730	1	1	10104305	123	-2.96	20.03	12	0.00	-413.00	61.00	2200	20231106	-44.45	915	20241008	33.55	2170	-43.69	20240321	915	33.55	20241008	2195	-44.33	20231228	915	33.55	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
120	20241111	100930	57	100.00	KONEX			N	N	N	N		N	1222	0	3	0.00	11612	11	0.79	1039	1222	1039	1405	1039	1222	1055.64	0.00	0	0	1345	1283	1160	1098	975	1314	1129	51	183	500	730	1	1	10104305	123	-2.96	20.03	12	0.00	-413.00	61.00	2200	20231106	-44.45	915	20241008	33.55	2170	-43.69	20240321	915	33.55	20241008	2195	-44.33	20231228	915	33.55	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
121	20241111	090927	57	100.00	KONEX			N	N	N	N		N	1222	0	3	0.00	11612	11	0.79	1039	1222	1039	1405	1039	1222	1055.64	0.00	0	0	1345	1283	1160	1098	975	1314	1129	51	183	500	730	1	1	10104305	123	-2.96	20.03	12	0.00	-413.00	61.00	2200	20231106	-44.45	915	20241008	33.55	2170	-43.69	20240321	915	33.55	20241008	2195	-44.33	20231228	915	33.55	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
122	20241108	160923	57	100.00	KONEX			N	N	N	N		N	1222	2	2	0.16	1517432	1384	11533.33	1037	1222	1037	1403	1037	1220	1096.41	0.00	0	0	1342	1280	1160	1098	978	1221	1039	51	183	500	730	1	1	10104305	123	-2.96	20.03	12	0.01	-413.00	61.00	2200	20231106	-44.45	915	20241008	33.55	2170	-43.69	20240321	915	33.55	20241008	2195	-44.33	20231228	915	33.55	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
123	20241108	150932	57	100.00	KONEX			N	N	N	N		N	1222	2	2	0.16	1517432	1384	11533.33	1037	1222	1037	1403	1037	1220	1096.41	0.00	0	0	1342	1280	1160	1098	978	1221	1039	51	183	500	730	1	1	10104305	123	-2.96	20.03	12	0.01	-413.00	61.00	2200	20231106	-44.45	915	20241008	33.55	2170	-43.69	20240321	915	33.55	20241008	2195	-44.33	20231228	915	33.55	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
124	20241108	140930	57	100.00	KONEX			N	N	N	N		N	1100	-120	5	-9.84	1516210	1383	11525.00	1037	1100	1037	1403	1037	1220	1096.32	0.00	0	0	1342	1280	1160	1098	978	1221	1039	51	183	500	730	1	1	10104305	111	-2.66	18.03	12	0.01	-413.00	61.00	2200	20231106	-50.00	915	20241008	20.22	2170	-49.31	20240321	915	20.22	20241008	2195	-49.89	20231228	915	20.22	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
125	20241108	130931	57	100.00	KONEX			N	N	N	N		N	1097	-123	5	-10.08	34343	33	275.00	1037	1099	1037	1403	1037	1220	1040.70	0.00	0	0	1342	1280	1160	1098	978	1221	1039	51	183	500	730	1	1	10104305	111	-2.66	17.98	12	0.00	-413.00	61.00	2200	20231106	-50.14	915	20241008	19.89	2170	-49.45	20240321	915	19.89	20241008	2195	-50.02	20231228	915	19.89	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
126	20241108	120931	57	100.00	KONEX			N	N	N	N		N	1097	-123	5	-10.08	34343	33	275.00	1037	1099	1037	1403	1037	1220	1040.70	0.00	0	0	1342	1280	1160	1098	978	1221	1039	51	183	500	730	1	1	10104305	111	-2.66	17.98	12	0.00	-413.00	61.00	2200	20231106	-50.14	915	20241008	19.89	2170	-49.45	20240321	915	19.89	20241008	2195	-50.02	20231228	915	19.89	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
127	20241108	110929	57	100.00	KONEX			N	N	N	N		N	1097	-123	5	-10.08	34343	33	275.00	1037	1099	1037	1403	1037	1220	1040.70	0.00	0	0	1342	1280	1160	1098	978	1221	1039	51	183	500	730	1	1	10104305	111	-2.66	17.98	12	0.00	-413.00	61.00	2200	20231106	-50.14	915	20241008	19.89	2170	-49.45	20240321	915	19.89	20241008	2195	-50.02	20231228	915	19.89	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
128	20241108	100938	57	100.00	KONEX			N	N	N	N		N	1099	-121	5	-9.92	33246	32	266.67	1037	1099	1037	1403	1037	1220	1038.94	0.00	0	0	1342	1280	1160	1098	978	1221	1039	51	183	500	730	1	1	10104305	111	-2.66	18.02	12	0.00	-413.00	61.00	2200	20231106	-50.05	915	20241008	20.11	2170	-49.35	20240321	915	20.11	20241008	2195	-49.93	20231228	915	20.11	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
129	20241108	090924	57	100.00	KONEX			N	N	N	N		N	1220	0	3	0.00	0	0	0.00	0	0	0	1403	1037	1220	0.00	0.00	0	0	1342	1280	1160	1098	978	1221	1039	51	183	500	730	1	1	10104305	123	-2.95	20.00	12	0.00	-413.00	61.00	2200	20231106	-44.55	915	20241008	33.33	2170	-43.78	20240321	915	33.33	20241008	2195	-44.42	20231228	915	33.33	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
130	20241107	160922	57	100.00	KONEX			N	N	N	N		N	1220	-3	5	-0.25	12842	12	4.07	1222	1222	1040	1406	1040	1223	1070.17	0.00	0	0	1335	1278	1166	1109	997	1307	1138	51	183	500	730	1	1	10104305	123	-2.95	20.00	12	0.00	-413.00	61.00	2200	20231106	-44.55	915	20241008	33.33	2170	-43.78	20240321	915	33.33	20241008	2195	-44.42	20231228	915	33.33	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
131	20241107	150928	57	100.00	KONEX			N	N	N	N		N	1220	-3	5	-0.25	12842	12	4.07	1222	1222	1040	1406	1040	1223	1070.17	0.00	0	0	1335	1278	1166	1109	997	1307	1138	51	183	500	730	1	1	10104305	123	-2.95	20.00	12	0.00	-413.00	61.00	2200	20231106	-44.55	915	20241008	33.33	2170	-43.78	20240321	915	33.33	20241008	2195	-44.42	20231228	915	33.33	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
132	20241107	140931	57	100.00	KONEX			N	N	N	N		N	1220	-3	5	-0.25	12842	12	4.07	1222	1222	1040	1406	1040	1223	1070.17	0.00	0	0	1335	1278	1166	1109	997	1307	1138	51	183	500	730	1	1	10104305	123	-2.95	20.00	12	0.00	-413.00	61.00	2200	20231106	-44.55	915	20241008	33.33	2170	-43.78	20240321	915	33.33	20241008	2195	-44.42	20231228	915	33.33	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
133	20241107	130931	57	100.00	KONEX			N	N	N	N		N	1220	-3	5	-0.25	12842	12	4.07	1222	1222	1040	1406	1040	1223	1070.17	0.00	0	0	1335	1278	1166	1109	997	1307	1138	51	183	500	730	1	1	10104305	123	-2.95	20.00	12	0.00	-413.00	61.00	2200	20231106	-44.55	915	20241008	33.33	2170	-43.78	20240321	915	33.33	20241008	2195	-44.42	20231228	915	33.33	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
134	20241107	120927	57	100.00	KONEX			N	N	N	N		N	1220	-3	5	-0.25	12842	12	4.07	1222	1222	1040	1406	1040	1223	1070.17	0.00	0	0	1335	1278	1166	1109	997	1307	1138	51	183	500	730	1	1	10104305	123	-2.95	20.00	12	0.00	-413.00	61.00	2200	20231106	-44.55	915	20241008	33.33	2170	-43.78	20240321	915	33.33	20241008	2195	-44.42	20231228	915	33.33	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
135	20241107	110923	57	100.00	KONEX			N	N	N	N		N	1222	-1	5	-0.08	1222	1	0.34	1222	1222	1222	1406	1040	1223	1222.00	0.00	0	0	1335	1278	1166	1109	997	1307	1138	51	183	500	730	1	1	10104305	123	-2.96	20.03	12	0.00	-413.00	61.00	2200	20231106	-44.45	915	20241008	33.55	2170	-43.69	20240321	915	33.55	20241008	2195	-44.33	20231228	915	33.55	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
136	20241107	100925	57	100.00	KONEX			N	N	N	N		N	1222	-1	5	-0.08	1222	1	0.34	1222	1222	1222	1406	1040	1223	1222.00	0.00	0	0	1335	1278	1166	1109	997	1307	1138	51	183	500	730	1	1	10104305	123	-2.96	20.03	12	0.00	-413.00	61.00	2200	20231106	-44.45	915	20241008	33.55	2170	-43.69	20240321	915	33.55	20241008	2195	-44.33	20231228	915	33.55	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
137	20241107	090924	57	100.00	KONEX			N	N	N	N		N	1223	0	3	0.00	0	0	0.00	0	0	0	1406	1040	1223	0.00	0.00	0	0	1335	1278	1166	1109	997	1307	1138	51	183	500	730	1	1	10104305	124	-2.96	20.05	12	0.00	-413.00	61.00	2200	20231106	-44.41	915	20241008	33.66	2170	-43.64	20240321	915	33.66	20241008	2195	-44.28	20231228	915	33.66	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
138	20241106	160933	57	100.00	KONEX			N	N	N	N		N	1223	-17	5	-1.37	311699	295	52.58	1054	1223	1054	1426	1054	1240	1056.61	0.00	0	0	1359	1299	1180	1120	1001	1329	1150	51	186	500	740	1	1	10104305	124	-2.96	20.05	12	0.00	-413.00	61.00	2200	20231106	-44.41	915	20241008	33.66	2170	-43.64	20240321	915	33.66	20241008	2200	-44.41	20231106	915	33.66	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
139	20241106	151000	57	100.00	KONEX			N	N	N	N		N	1223	-17	5	-1.37	311699	295	52.58	1054	1223	1054	1426	1054	1240	1056.61	0.00	0	0	1359	1299	1180	1120	1001	1329	1150	51	186	500	740	1	1	10104305	124	-2.96	20.05	12	0.00	-413.00	61.00	2200	20231106	-44.41	915	20241008	33.66	2170	-43.64	20240321	915	33.66	20241008	2200	-44.41	20231106	915	33.66	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
140	20241106	140952	57	100.00	KONEX			N	N	N	N		N	1223	-17	5	-1.37	311699	295	52.58	1054	1223	1054	1426	1054	1240	1056.61	0.00	0	0	1359	1299	1180	1120	1001	1329	1150	51	186	500	740	1	1	10104305	124	-2.96	20.05	12	0.00	-413.00	61.00	2200	20231106	-44.41	915	20241008	33.66	2170	-43.64	20240321	915	33.66	20241008	2200	-44.41	20231106	915	33.66	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
141	20241106	131001	57	100.00	KONEX			N	N	N	N		N	1223	-17	5	-1.37	311699	295	52.58	1054	1223	1054	1426	1054	1240	1056.61	0.00	0	0	1359	1299	1180	1120	1001	1329	1150	51	186	500	740	1	1	10104305	124	-2.96	20.05	12	0.00	-413.00	61.00	2200	20231106	-44.41	915	20241008	33.66	2170	-43.64	20240321	915	33.66	20241008	2200	-44.41	20231106	915	33.66	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
142	20241106	120930	57	100.00	KONEX			N	N	N	N		N	1223	-17	5	-1.37	311699	295	52.58	1054	1223	1054	1426	1054	1240	1056.61	0.00	0	0	1359	1299	1180	1120	1001	1329	1150	51	186	500	740	1	1	10104305	124	-2.96	20.05	12	0.00	-413.00	61.00	2200	20231106	-44.41	915	20241008	33.66	2170	-43.64	20240321	915	33.66	20241008	2200	-44.41	20231106	915	33.66	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
143	20241106	110934	57	100.00	KONEX			N	N	N	N		N	1060	-180	5	-14.52	205536	195	34.76	1054	1060	1054	1426	1054	1240	1054.03	0.00	0	0	1359	1299	1180	1120	1001	1329	1150	51	186	500	740	1	1	10104305	107	-2.57	17.38	12	0.00	-413.00	61.00	2200	20231106	-51.82	915	20241008	15.85	2170	-51.15	20240321	915	15.85	20241008	2200	-51.82	20231106	915	15.85	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
144	20241106	100941	57	100.00	KONEX			N	N	N	N		N	1054	-186	4	-15.00	204476	194	34.58	1054	1054	1054	1426	1054	1240	1054.00	0.00	0	0	1359	1299	1180	1120	1001	1329	1150	51	186	500	740	1	1	10104305	106	-2.55	17.28	12	0.00	-413.00	61.00	2200	20231106	-52.09	915	20241008	15.19	2170	-51.43	20240321	915	15.19	20241008	2200	-52.09	20231106	915	15.19	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
145	20241106	090934	57	100.00	KONEX			N	N	N	N		N	1240	0	3	0.00	0	0	0.00	0	0	0	1426	1054	1240	0.00	0.00	0	0	1359	1299	1180	1120	1001	1329	1150	51	186	500	740	1	1	10104305	125	-3.00	20.33	12	0.00	-413.00	61.00	2200	20231106	-43.64	915	20241008	35.52	2170	-42.86	20240321	915	35.52	20241008	2200	-43.64	20231106	915	35.52	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
146	20241105	160907	57	100.00	KONEX			N	N	N	N		N	1240	-8	5	-0.64	595489	561	251.57	1061	1240	1061	1435	1061	1248	1061.48	0.00	0	0	1452	1349	1150	1047	848	1250	948	51	187	500	740	1	1	10104305	125	-3.00	20.33	12	0.01	-413.00	61.00	2200	20231106	-43.64	915	20241008	35.52	2170	-42.86	20240321	915	35.52	20241008	2200	-43.64	20231106	915	35.52	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
147	20241105	150926	57	100.00	KONEX			N	N	N	N		N	1240	-8	5	-0.64	595489	561	251.57	1061	1240	1061	1435	1061	1248	1061.48	0.00	0	0	1452	1349	1150	1047	848	1250	948	51	187	500	740	1	1	10104305	125	-3.00	20.33	12	0.01	-413.00	61.00	2200	20231106	-43.64	915	20241008	35.52	2170	-42.86	20240321	915	35.52	20241008	2200	-43.64	20231106	915	35.52	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
148	20241105	140919	57	100.00	KONEX			N	N	N	N		N	1240	-8	5	-0.64	595489	561	251.57	1061	1240	1061	1435	1061	1248	1061.48	0.00	0	0	1452	1349	1150	1047	848	1250	948	51	187	500	740	1	1	10104305	125	-3.00	20.33	12	0.01	-413.00	61.00	2200	20231106	-43.64	915	20241008	35.52	2170	-42.86	20240321	915	35.52	20241008	2200	-43.64	20231106	915	35.52	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
149	20241105	130928	57	100.00	KONEX			N	N	N	N		N	1061	-187	4	-14.98	138991	131	58.74	1061	1061	1061	1435	1061	1248	1061.00	0.00	0	0	1452	1349	1150	1047	848	1250	948	51	187	500	740	1	1	10104305	107	-2.57	17.39	12	0.00	-413.00	61.00	2200	20231106	-51.77	915	20241008	15.96	2170	-51.11	20240321	915	15.96	20241008	2200	-51.77	20231106	915	15.96	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
150	20241105	120919	57	100.00	KONEX			N	N	N	N		N	1061	-187	4	-14.98	138991	131	58.74	1061	1061	1061	1435	1061	1248	1061.00	0.00	0	0	1452	1349	1150	1047	848	1250	948	51	187	500	740	1	1	10104305	107	-2.57	17.39	12	0.00	-413.00	61.00	2200	20231106	-51.77	915	20241008	15.96	2170	-51.11	20240321	915	15.96	20241008	2200	-51.77	20231106	915	15.96	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
151	20241105	110905	57	100.00	KONEX			N	N	N	N		N	1061	-187	4	-14.98	138991	131	58.74	1061	1061	1061	1435	1061	1248	1061.00	0.00	0	0	1452	1349	1150	1047	848	1250	948	51	187	500	740	1	1	10104305	107	-2.57	17.39	12	0.00	-413.00	61.00	2200	20231106	-51.77	915	20241008	15.96	2170	-51.11	20240321	915	15.96	20241008	2200	-51.77	20231106	915	15.96	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
152	20241105	100915	57	100.00	KONEX			N	N	N	N		N	1061	-187	4	-14.98	138991	131	58.74	1061	1061	1061	1435	1061	1248	1061.00	0.00	0	0	1452	1349	1150	1047	848	1250	948	51	187	500	740	1	1	10104305	107	-2.57	17.39	12	0.00	-413.00	61.00	2200	20231106	-51.77	915	20241008	15.96	2170	-51.11	20240321	915	15.96	20241008	2200	-51.77	20231106	915	15.96	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
153	20241105	090911	57	100.00	KONEX			N	N	N	N		N	1061	-187	4	-14.98	1061	1	0.45	1061	1061	1061	1435	1061	1248	1061.00	0.00	0	0	1452	1349	1150	1047	848	1250	948	51	187	500	740	1	1	10104305	107	-2.57	17.39	12	0.00	-413.00	61.00	2200	20231106	-51.77	915	20241008	15.96	2170	-51.11	20240321	915	15.96	20241008	2200	-51.77	20231106	915	15.96	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
154	20241104	160906	57	100.00	KONEX			N	N	N	N		N	1248	150	2	13.66	212772	223	39.75	1253	1253	951	1262	934	1098	954.13	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	51	164	500	650	1	1	10104305	126	-3.02	20.46	12	0.00	-413.00	61.00	2200	20231106	-43.27	915	20241008	36.39	2170	-42.49	20240321	915	36.39	20241008	2200	-43.27	20231106	915	36.39	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
155	20241104	150925	57	100.00	KONEX			N	N	N	N		N	1248	150	2	13.66	212772	223	39.75	1253	1253	951	1262	934	1098	954.13	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	51	164	500	650	1	1	10104305	126	-3.02	20.46	12	0.00	-413.00	61.00	2200	20231106	-43.27	915	20241008	36.39	2170	-42.49	20240321	915	36.39	20241008	2200	-43.27	20231106	915	36.39	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
156	20241104	140908	57	100.00	KONEX			N	N	N	N		N	1253	155	2	14.12	1253	1	0.18	1253	1253	1253	1262	934	1098	1253.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	51	164	500	650	1	1	10104305	127	-3.03	20.54	12	0.00	-413.00	61.00	2200	20231106	-43.05	915	20241008	36.94	2170	-42.26	20240321	915	36.94	20241008	2200	-43.05	20231106	915	36.94	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
157	20241104	130842	57	100.00	KONEX			N	N	N	N		N	1253	155	2	14.12	1253	1	0.18	1253	1253	1253	1262	934	1098	1253.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	51	164	500	650	1	1	10104305	127	-3.03	20.54	12	0.00	-413.00	61.00	2200	20231106	-43.05	915	20241008	36.94	2170	-42.26	20240321	915	36.94	20241008	2200	-43.05	20231106	915	36.94	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
158	20241104	120855	57	100.00	KONEX			N	N	N	N		N	1253	155	2	14.12	1253	1	0.18	1253	1253	1253	1262	934	1098	1253.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	51	164	500	650	1	1	10104305	127	-3.03	20.54	12	0.00	-413.00	61.00	2200	20231106	-43.05	915	20241008	36.94	2170	-42.26	20240321	915	36.94	20241008	2200	-43.05	20231106	915	36.94	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
159	20241104	110848	57	100.00	KONEX			N	N	N	N		N	1253	155	2	14.12	1253	1	0.18	1253	1253	1253	1262	934	1098	1253.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	51	164	500	650	1	1	10104305	127	-3.03	20.54	12	0.00	-413.00	61.00	2200	20231106	-43.05	915	20241008	36.94	2170	-42.26	20240321	915	36.94	20241008	2200	-43.05	20231106	915	36.94	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
160	20241104	100838	57	100.00	KONEX			N	N	N	N		N	1253	155	2	14.12	1253	1	0.18	1253	1253	1253	1262	934	1098	1253.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	51	164	500	650	1	1	10104305	127	-3.03	20.54	12	0.00	-413.00	61.00	2200	20231106	-43.05	915	20241008	36.94	2170	-42.26	20240321	915	36.94	20241008	2200	-43.05	20231106	915	36.94	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
161	20241104	090850	57	100.00	KONEX			N	N	N	N		N	1253	155	2	14.12	1253	1	0.18	1253	1253	1253	1262	934	1098	1253.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	51	164	500	650	1	1	10104305	127	-3.03	20.54	12	0.00	-413.00	61.00	2200	20231106	-43.05	915	20241008	36.94	2170	-42.26	20240321	915	36.94	20241008	2200	-43.05	20231106	915	36.94	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
162	20241101	160821	57	100.00	KONEX			N	N	N	N		N	1098	-193	4	-14.95	615978	561	54.89	1098	1098	1098	1484	1098	1291	1098.00	0.00	0	0	1514	1402	1181	1069	848	1292	959	51	193	500	770	1	1	10104305	111	-2.66	18.00	12	0.01	-413.00	61.00	2200	20231106	-50.09	915	20241008	20.00	2170	-49.40	20240321	915	20.00	20241008	2200	-50.09	20231106	915	20.00	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
163	20241101	150839	57	100.00	KONEX			N	N	N	N		N	1098	-193	4	-14.95	615978	561	54.89	1098	1098	1098	1484	1098	1291	1098.00	0.00	0	0	1514	1402	1181	1069	848	1292	959	51	193	500	770	1	1	10104305	111	-2.66	18.00	12	0.01	-413.00	61.00	2200	20231106	-50.09	915	20241008	20.00	2170	-49.40	20240321	915	20.00	20241008	2200	-50.09	20231106	915	20.00	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
164	20241101	140809	57	100.00	KONEX			N	N	N	N		N	1098	-193	4	-14.95	615978	561	54.89	1098	1098	1098	1484	1098	1291	1098.00	0.00	0	0	1514	1402	1181	1069	848	1292	959	51	193	500	770	1	1	10104305	111	-2.66	18.00	12	0.01	-413.00	61.00	2200	20231106	-50.09	915	20241008	20.00	2170	-49.40	20240321	915	20.00	20241008	2200	-50.09	20231106	915	20.00	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
165	20241101	131000	57	100.00	KONEX			N	N	N	N		N	1098	-193	4	-14.95	575352	524	51.27	1098	1098	1098	1484	1098	1291	1098.00	0.00	0	0	1514	1402	1181	1069	848	1292	959	51	193	500	770	1	1	10104305	111	-2.66	18.00	12	0.01	-413.00	61.00	2200	20231106	-50.09	915	20241008	20.00	2170	-49.40	20240321	915	20.00	20241008	2200	-50.09	20231106	915	20.00	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
166	20241101	121000	57	100.00	KONEX			N	N	N	N		N	1098	-193	4	-14.95	1098	1	0.10	1098	1098	1098	1484	1098	1291	1098.00	0.00	0	0	1514	1402	1181	1069	848	1292	959	51	193	500	770	1	1	10104305	111	-2.66	18.00	12	0.00	-413.00	61.00	2200	20231106	-50.09	915	20241008	20.00	2170	-49.40	20240321	915	20.00	20241008	2200	-50.09	20231106	915	20.00	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
167	20241101	110956	57	100.00	KONEX			N	N	N	N		N	1291	0	3	0.00	0	0	0.00	0	0	0	1484	1098	1291	0.00	0.00	0	0	1514	1402	1181	1069	848	1292	959	51	193	500	770	1	1	10104305	130	-3.13	21.16	12	0.00	-413.00	61.00	2200	20231106	-41.32	915	20241008	41.09	2170	-40.51	20240321	915	41.09	20241008	2200	-41.32	20231106	915	41.09	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
168	20241101	100957	57	100.00	KONEX			N	N	N	N		N	1291	0	3	0.00	0	0	0.00	0	0	0	1484	1098	1291	0.00	0.00	0	0	1514	1402	1181	1069	848	1292	959	51	193	500	770	1	1	10104305	130	-3.13	21.16	12	0.00	-413.00	61.00	2200	20231106	-41.32	915	20241008	41.09	2170	-40.51	20240321	915	41.09	20241008	2200	-41.32	20231106	915	41.09	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
169	20241101	090955	57	100.00	KONEX			N	N	N	N		N	1291	0	3	0.00	0	0	0.00	0	0	0	1484	1098	1291	0.00	0.00	0	0	1514	1402	1181	1069	848	1292	959	51	193	500	770	1	1	10104305	130	-3.13	21.16	12	0.00	-413.00	61.00	2200	20231106	-41.32	915	20241008	41.09	2170	-40.51	20240321	915	41.09	20241008	2200	-41.32	20231106	915	41.09	20241008	0.00	N	253610	500	50 억		0	N	N	0	N	00	N