KissMeData/257990/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	161137	57	100.00	KONEX			N	N	N	N		N	4815	-25	5	-0.52	5828285	1215	317.23	4795	4890	4750	5560	4115	4840	4796.94	0.00	0	0	5256	5047	4781	4572	4306	4915	4440	29	720	500	3290	5	1	5891392	284	16.84	1.56	12	0.02	286.00	3092.00	5800	20240814	-16.98	4200	20240402	14.64	5800	-16.98	20240814	4200	14.64	20240402	5800	-16.98	20240814	4200	14.64	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
3	20241129	151152	57	100.00	KONEX			N	N	N	N		N	4815	-25	5	-0.52	5828285	1215	317.23	4795	4890	4750	5560	4115	4840	4796.94	0.00	0	0	5256	5047	4781	4572	4306	4915	4440	29	720	500	3290	5	1	5891392	284	16.84	1.56	12	0.02	286.00	3092.00	5800	20240814	-16.98	4200	20240402	14.64	5800	-16.98	20240814	4200	14.64	20240402	5800	-16.98	20240814	4200	14.64	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
4	20241129	141154	57	100.00	KONEX			N	N	N	N		N	4800	-40	5	-0.83	5304785	1105	288.51	4795	4890	4795	5560	4115	4840	4800.71	0.00	0	0	5256	5047	4781	4572	4306	4915	4440	29	720	500	3290	5	1	5891392	283	16.78	1.55	12	0.02	286.00	3092.00	5800	20240814	-17.24	4200	20240402	14.29	5800	-17.24	20240814	4200	14.29	20240402	5800	-17.24	20240814	4200	14.29	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
5	20241129	131149	57	100.00	KONEX			N	N	N	N		N	4800	-40	5	-0.83	5304785	1105	288.51	4795	4890	4795	5560	4115	4840	4800.71	0.00	0	0	5256	5047	4781	4572	4306	4915	4440	29	720	500	3290	5	1	5891392	283	16.78	1.55	12	0.02	286.00	3092.00	5800	20240814	-17.24	4200	20240402	14.29	5800	-17.24	20240814	4200	14.29	20240402	5800	-17.24	20240814	4200	14.29	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
6	20241129	121152	57	100.00	KONEX			N	N	N	N		N	4800	-40	5	-0.83	5304785	1105	288.51	4795	4890	4795	5560	4115	4840	4800.71	0.00	0	0	5256	5047	4781	4572	4306	4915	4440	29	720	500	3290	5	1	5891392	283	16.78	1.55	12	0.02	286.00	3092.00	5800	20240814	-17.24	4200	20240402	14.29	5800	-17.24	20240814	4200	14.29	20240402	5800	-17.24	20240814	4200	14.29	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
7	20241129	111154	57	100.00	KONEX			N	N	N	N		N	4810	-30	5	-0.62	4982265	1038	271.02	4795	4890	4795	5560	4115	4840	4799.87	0.00	0	0	5256	5047	4781	4572	4306	4915	4440	29	720	500	3290	5	1	5891392	283	16.82	1.56	12	0.02	286.00	3092.00	5800	20240814	-17.07	4200	20240402	14.52	5800	-17.07	20240814	4200	14.52	20240402	5800	-17.07	20240814	4200	14.52	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
8	20241129	101146	57	100.00	KONEX			N	N	N	N		N	4800	-40	5	-0.83	4972645	1036	270.50	4795	4890	4795	5560	4115	4840	4799.85	0.00	0	0	5256	5047	4781	4572	4306	4915	4440	29	720	500	3290	5	1	5891392	283	16.78	1.55	12	0.02	286.00	3092.00	5800	20240814	-17.24	4200	20240402	14.29	5800	-17.24	20240814	4200	14.29	20240402	5800	-17.24	20240814	4200	14.29	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
9	20241129	091151	57	100.00	KONEX			N	N	N	N		N	4800	-40	5	-0.83	4962955	1034	269.97	4795	4800	4795	5560	4115	4840	4799.76	0.00	0	0	5256	5047	4781	4572	4306	4915	4440	29	720	500	3290	5	1	5891392	283	16.78	1.55	12	0.02	286.00	3092.00	5800	20240814	-17.24	4200	20240402	14.29	5800	-17.24	20240814	4200	14.29	20240402	5800	-17.24	20240814	4200	14.29	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
10	20241128	161136	57	100.00	KONEX			N	N	N	N		N	4840	-60	5	-1.22	1765735	383	3481.82	4990	4990	4515	5630	4165	4900	4610.27	0.00	0	0	5020	4960	4930	4870	4840	4945	4855	29	730	500	3330	5	1	5891392	285	16.92	1.57	12	0.01	286.00	3092.00	5800	20240814	-16.55	4200	20240402	15.24	5800	-16.55	20240814	4200	15.24	20240402	5800	-16.55	20240814	4200	15.24	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
11	20241128	151158	57	100.00	KONEX			N	N	N	N		N	4840	-60	5	-1.22	1765735	383	3481.82	4990	4990	4515	5630	4165	4900	4610.27	0.00	0	0	5020	4960	4930	4870	4840	4945	4855	29	730	500	3330	5	1	5891392	285	16.92	1.57	12	0.01	286.00	3092.00	5800	20240814	-16.55	4200	20240402	15.24	5800	-16.55	20240814	4200	15.24	20240402	5800	-16.55	20240814	4200	15.24	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
12	20241128	141154	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	1712895	372	3381.82	4990	4990	4515	5630	4165	4900	4604.56	0.00	0	0	5020	4960	4930	4870	4840	4945	4855	29	730	500	3330	5	1	5891392	289	17.13	1.58	12	0.01	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
13	20241128	131153	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	1712895	372	3381.82	4990	4990	4515	5630	4165	4900	4604.56	0.00	0	0	5020	4960	4930	4870	4840	4945	4855	29	730	500	3330	5	1	5891392	289	17.13	1.58	12	0.01	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
14	20241128	121153	57	100.00	KONEX			N	N	N	N		N	4985	85	2	1.73	101890	21	190.91	4990	4990	4705	5630	4165	4900	4851.90	0.00	0	0	5020	4960	4930	4870	4840	4945	4855	29	730	500	3330	5	1	5891392	294	17.43	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.05	4200	20240402	18.69	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
15	20241128	111156	57	100.00	KONEX			N	N	N	N		N	4985	85	2	1.73	101890	21	190.91	4990	4990	4705	5630	4165	4900	4851.90	0.00	0	0	5020	4960	4930	4870	4840	4945	4855	29	730	500	3330	5	1	5891392	294	17.43	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.05	4200	20240402	18.69	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
16	20241128	101154	57	100.00	KONEX			N	N	N	N		N	4985	85	2	1.73	101890	21	190.91	4990	4990	4705	5630	4165	4900	4851.90	0.00	0	0	5020	4960	4930	4870	4840	4945	4855	29	730	500	3330	5	1	5891392	294	17.43	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.05	4200	20240402	18.69	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
17	20241128	091151	57	100.00	KONEX			N	N	N	N		N	4990	90	2	1.84	4990	1	9.09	4990	4990	4990	5630	4165	4900	4990.00	0.00	0	0	5020	4960	4930	4870	4840	4945	4855	29	730	500	3330	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
18	20241127	161122	57	100.00	KONEX			N	N	N	N		N	4900	-80	5	-1.61	53990	11	1100.00	4990	4990	4900	5720	4235	4980	4908.18	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	29	740	500	3380	5	1	5891392	289	17.13	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
19	20241127	151146	57	100.00	KONEX			N	N	N	N		N	4900	-80	5	-1.61	53990	11	1100.00	4990	4990	4900	5720	4235	4980	4908.18	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	29	740	500	3380	5	1	5891392	289	17.13	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
20	20241127	141141	57	100.00	KONEX			N	N	N	N		N	4900	-80	5	-1.61	53990	11	1100.00	4990	4990	4900	5720	4235	4980	4908.18	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	29	740	500	3380	5	1	5891392	289	17.13	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
21	20241127	131136	57	100.00	KONEX			N	N	N	N		N	4990	10	2	0.20	4990	1	100.00	4990	4990	4990	5720	4235	4980	4990.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	29	740	500	3380	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
22	20241127	121148	57	100.00	KONEX			N	N	N	N		N	4990	10	2	0.20	4990	1	100.00	4990	4990	4990	5720	4235	4980	4990.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	29	740	500	3380	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
23	20241127	111143	57	100.00	KONEX			N	N	N	N		N	4990	10	2	0.20	4990	1	100.00	4990	4990	4990	5720	4235	4980	4990.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	29	740	500	3380	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
24	20241127	101144	57	100.00	KONEX			N	N	N	N		N	4990	10	2	0.20	4990	1	100.00	4990	4990	4990	5720	4235	4980	4990.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	29	740	500	3380	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
25	20241127	091142	57	100.00	KONEX			N	N	N	N		N	4990	10	2	0.20	4990	1	100.00	4990	4990	4990	5720	4235	4980	4990.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	29	740	500	3380	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
26	20241126	161124	57	100.00	KONEX			N	N	N	N		N	4980	10	2	0.20	4980	1	50.00	4980	4980	4980	5710	4225	4970	4980.00	0.00	0	0	4976	4972	4971	4967	4966	4972	4967	29	740	500	3370	5	1	5891392	293	17.41	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.14	4200	20240402	18.57	5800	-14.14	20240814	4200	18.57	20240402	5800	-14.14	20240814	4200	18.57	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
27	20241126	151137	57	100.00	KONEX			N	N	N	N		N	4980	10	2	0.20	4980	1	50.00	4980	4980	4980	5710	4225	4970	4980.00	0.00	0	0	4976	4972	4971	4967	4966	4972	4967	29	740	500	3370	5	1	5891392	293	17.41	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.14	4200	20240402	18.57	5800	-14.14	20240814	4200	18.57	20240402	5800	-14.14	20240814	4200	18.57	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
28	20241126	141137	57	100.00	KONEX			N	N	N	N		N	4980	10	2	0.20	4980	1	50.00	4980	4980	4980	5710	4225	4970	4980.00	0.00	0	0	4976	4972	4971	4967	4966	4972	4967	29	740	500	3370	5	1	5891392	293	17.41	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.14	4200	20240402	18.57	5800	-14.14	20240814	4200	18.57	20240402	5800	-14.14	20240814	4200	18.57	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
29	20241126	131132	57	100.00	KONEX			N	N	N	N		N	4980	10	2	0.20	4980	1	50.00	4980	4980	4980	5710	4225	4970	4980.00	0.00	0	0	4976	4972	4971	4967	4966	4972	4967	29	740	500	3370	5	1	5891392	293	17.41	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.14	4200	20240402	18.57	5800	-14.14	20240814	4200	18.57	20240402	5800	-14.14	20240814	4200	18.57	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
30	20241126	121139	57	100.00	KONEX			N	N	N	N		N	4980	10	2	0.20	4980	1	50.00	4980	4980	4980	5710	4225	4970	4980.00	0.00	0	0	4976	4972	4971	4967	4966	4972	4967	29	740	500	3370	5	1	5891392	293	17.41	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.14	4200	20240402	18.57	5800	-14.14	20240814	4200	18.57	20240402	5800	-14.14	20240814	4200	18.57	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
31	20241126	111142	57	100.00	KONEX			N	N	N	N		N	4980	10	2	0.20	4980	1	50.00	4980	4980	4980	5710	4225	4970	4980.00	0.00	0	0	4976	4972	4971	4967	4966	4972	4967	29	740	500	3370	5	1	5891392	293	17.41	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.14	4200	20240402	18.57	5800	-14.14	20240814	4200	18.57	20240402	5800	-14.14	20240814	4200	18.57	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
32	20241126	101152	57	100.00	KONEX			N	N	N	N		N	4980	10	2	0.20	4980	1	50.00	4980	4980	4980	5710	4225	4970	4980.00	0.00	0	0	4976	4972	4971	4967	4966	4972	4967	29	740	500	3370	5	1	5891392	293	17.41	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.14	4200	20240402	18.57	5800	-14.14	20240814	4200	18.57	20240402	5800	-14.14	20240814	4200	18.57	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
33	20241126	091140	57	100.00	KONEX			N	N	N	N		N	4970	0	3	0.00	0	0	0.00	0	0	0	5710	4225	4970	0.00	0.00	0	0	4976	4972	4971	4967	4966	4972	4967	29	740	500	3370	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
34	20241125	161110	57	100.00	KONEX			N	N	N	N		N	4970	-25	5	-0.50	9945	2	100.00	4975	4975	4970	5740	4250	4995	4972.50	0.00	0	0	5001	4997	4996	4992	4991	4997	4992	29	745	500	3390	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
35	20241125	151134	57	100.00	KONEX			N	N	N	N		N	4970	-25	5	-0.50	9945	2	100.00	4975	4975	4970	5740	4250	4995	4972.50	0.00	0	0	5001	4997	4996	4992	4991	4997	4992	29	745	500	3390	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
36	20241125	141130	57	100.00	KONEX			N	N	N	N		N	4970	-25	5	-0.50	9945	2	100.00	4975	4975	4970	5740	4250	4995	4972.50	0.00	0	0	5001	4997	4996	4992	4991	4997	4992	29	745	500	3390	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
37	20241125	131122	57	100.00	KONEX			N	N	N	N		N	4970	-25	5	-0.50	9945	2	100.00	4975	4975	4970	5740	4250	4995	4972.50	0.00	0	0	5001	4997	4996	4992	4991	4997	4992	29	745	500	3390	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
38	20241125	121135	57	100.00	KONEX			N	N	N	N		N	4970	-25	5	-0.50	9945	2	100.00	4975	4975	4970	5740	4250	4995	4972.50	0.00	0	0	5001	4997	4996	4992	4991	4997	4992	29	745	500	3390	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
39	20241125	111129	57	100.00	KONEX			N	N	N	N		N	4970	-25	5	-0.50	9945	2	100.00	4975	4975	4970	5740	4250	4995	4972.50	0.00	0	0	5001	4997	4996	4992	4991	4997	4992	29	745	500	3390	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
40	20241125	101114	57	100.00	KONEX			N	N	N	N		N	4970	-25	5	-0.50	9945	2	100.00	4975	4975	4970	5740	4250	4995	4972.50	0.00	0	0	5001	4997	4996	4992	4991	4997	4992	29	745	500	3390	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
41	20241125	091116	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5001	4997	4996	4992	4991	4997	4992	29	745	500	3390	5	1	5891392	294	17.47	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.88	4200	20240402	18.93	5800	-13.88	20240814	4200	18.93	20240402	5800	-13.88	20240814	4200	18.93	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
42	20241122	161014	57	100.00	KONEX			N	N	N	N		N	4995	45	2	0.91	9995	2	33.33	5000	5000	4995	5690	4210	4950	4997.50	0.00	0	0	4963	4956	4953	4946	4943	4955	4945	29	740	500	3360	5	1	5891392	294	17.47	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.88	4200	20240402	18.93	5800	-13.88	20240814	4200	18.93	20240402	5800	-13.88	20240814	4200	18.93	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
43	20241122	151027	57	100.00	KONEX			N	N	N	N		N	4995	45	2	0.91	9995	2	33.33	5000	5000	4995	5690	4210	4950	4997.50	0.00	0	0	4963	4956	4953	4946	4943	4955	4945	29	740	500	3360	5	1	5891392	294	17.47	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.88	4200	20240402	18.93	5800	-13.88	20240814	4200	18.93	20240402	5800	-13.88	20240814	4200	18.93	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
44	20241122	141030	57	100.00	KONEX			N	N	N	N		N	4995	45	2	0.91	9995	2	33.33	5000	5000	4995	5690	4210	4950	4997.50	0.00	0	0	4963	4956	4953	4946	4943	4955	4945	29	740	500	3360	5	1	5891392	294	17.47	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.88	4200	20240402	18.93	5800	-13.88	20240814	4200	18.93	20240402	5800	-13.88	20240814	4200	18.93	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
45	20241122	131024	57	100.00	KONEX			N	N	N	N		N	4995	45	2	0.91	9995	2	33.33	5000	5000	4995	5690	4210	4950	4997.50	0.00	0	0	4963	4956	4953	4946	4943	4955	4945	29	740	500	3360	5	1	5891392	294	17.47	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.88	4200	20240402	18.93	5800	-13.88	20240814	4200	18.93	20240402	5800	-13.88	20240814	4200	18.93	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
46	20241122	121031	57	100.00	KONEX			N	N	N	N		N	4995	45	2	0.91	9995	2	33.33	5000	5000	4995	5690	4210	4950	4997.50	0.00	0	0	4963	4956	4953	4946	4943	4955	4945	29	740	500	3360	5	1	5891392	294	17.47	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.88	4200	20240402	18.93	5800	-13.88	20240814	4200	18.93	20240402	5800	-13.88	20240814	4200	18.93	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
47	20241122	111021	57	100.00	KONEX			N	N	N	N		N	4995	45	2	0.91	9995	2	33.33	5000	5000	4995	5690	4210	4950	4997.50	0.00	0	0	4963	4956	4953	4946	4943	4955	4945	29	740	500	3360	5	1	5891392	294	17.47	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.88	4200	20240402	18.93	5800	-13.88	20240814	4200	18.93	20240402	5800	-13.88	20240814	4200	18.93	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
48	20241122	101039	57	100.00	KONEX			N	N	N	N		N	4995	45	2	0.91	9995	2	33.33	5000	5000	4995	5690	4210	4950	4997.50	0.00	0	0	4963	4956	4953	4946	4943	4955	4945	29	740	500	3360	5	1	5891392	294	17.47	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.88	4200	20240402	18.93	5800	-13.88	20240814	4200	18.93	20240402	5800	-13.88	20240814	4200	18.93	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
49	20241122	091030	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	0	0	0.00	0	0	0	5690	4210	4950	0.00	0.00	0	0	4963	4956	4953	4946	4943	4955	4945	29	740	500	3360	5	1	5891392	292	17.31	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.66	4200	20240402	17.86	5800	-14.66	20240814	4200	17.86	20240402	5800	-14.66	20240814	4200	17.86	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
50	20241121	161021	57	100.00	KONEX			N	N	N	N		N	4950	-20	5	-0.40	29730	6	10.53	4955	4960	4950	5710	4225	4970	4955.00	0.00	0	0	4983	4976	4973	4966	4963	4975	4965	29	740	500	3370	5	1	5891392	292	17.31	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.66	4200	20240402	17.86	5800	-14.66	20240814	4200	17.86	20240402	5800	-14.66	20240814	4200	17.86	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
51	20241121	151042	57	100.00	KONEX			N	N	N	N		N	4950	-20	5	-0.40	29730	6	10.53	4955	4960	4950	5710	4225	4970	4955.00	0.00	0	0	4983	4976	4973	4966	4963	4975	4965	29	740	500	3370	5	1	5891392	292	17.31	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.66	4200	20240402	17.86	5800	-14.66	20240814	4200	17.86	20240402	5800	-14.66	20240814	4200	17.86	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
52	20241121	141038	57	100.00	KONEX			N	N	N	N		N	4950	-20	5	-0.40	29730	6	10.53	4955	4960	4950	5710	4225	4970	4955.00	0.00	0	0	4983	4976	4973	4966	4963	4975	4965	29	740	500	3370	5	1	5891392	292	17.31	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.66	4200	20240402	17.86	5800	-14.66	20240814	4200	17.86	20240402	5800	-14.66	20240814	4200	17.86	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
53	20241121	131031	57	100.00	KONEX			N	N	N	N		N	4950	-20	5	-0.40	29730	6	10.53	4955	4960	4950	5710	4225	4970	4955.00	0.00	0	0	4983	4976	4973	4966	4963	4975	4965	29	740	500	3370	5	1	5891392	292	17.31	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.66	4200	20240402	17.86	5800	-14.66	20240814	4200	17.86	20240402	5800	-14.66	20240814	4200	17.86	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
54	20241121	121033	57	100.00	KONEX			N	N	N	N		N	4960	-10	5	-0.20	19830	4	7.02	4955	4960	4955	5710	4225	4970	4957.50	0.00	0	0	4983	4976	4973	4966	4963	4975	4965	29	740	500	3370	5	1	5891392	292	17.34	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.48	4200	20240402	18.10	5800	-14.48	20240814	4200	18.10	20240402	5800	-14.48	20240814	4200	18.10	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
55	20241121	111036	57	100.00	KONEX			N	N	N	N		N	4960	-10	5	-0.20	19830	4	7.02	4955	4960	4955	5710	4225	4970	4957.50	0.00	0	0	4983	4976	4973	4966	4963	4975	4965	29	740	500	3370	5	1	5891392	292	17.34	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.48	4200	20240402	18.10	5800	-14.48	20240814	4200	18.10	20240402	5800	-14.48	20240814	4200	18.10	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
56	20241121	101035	57	100.00	KONEX			N	N	N	N		N	4970	0	3	0.00	0	0	0.00	0	0	0	5710	4225	4970	0.00	0.00	0	0	4983	4976	4973	4966	4963	4975	4965	29	740	500	3370	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
57	20241121	091037	57	100.00	KONEX			N	N	N	N		N	4970	0	3	0.00	0	0	0.00	0	0	0	5710	4225	4970	0.00	0.00	0	0	4983	4976	4973	4966	4963	4975	4965	29	740	500	3370	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
58	20241120	161028	57	100.00	KONEX			N	N	N	N		N	4970	-10	5	-0.20	283685	57	118.75	4975	4980	4970	5720	4235	4980	4976.93	0.00	0	0	5126	5052	4926	4852	4726	4990	4790	29	740	500	3380	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
59	20241120	151041	57	100.00	KONEX			N	N	N	N		N	4970	-10	5	-0.20	283685	57	118.75	4975	4980	4970	5720	4235	4980	4976.93	0.00	0	0	5126	5052	4926	4852	4726	4990	4790	29	740	500	3380	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
60	20241120	141043	57	100.00	KONEX			N	N	N	N		N	4970	-10	5	-0.20	283685	57	118.75	4975	4980	4970	5720	4235	4980	4976.93	0.00	0	0	5126	5052	4926	4852	4726	4990	4790	29	740	500	3380	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
61	20241120	131045	57	100.00	KONEX			N	N	N	N		N	4970	-10	5	-0.20	283685	57	118.75	4975	4980	4970	5720	4235	4980	4976.93	0.00	0	0	5126	5052	4926	4852	4726	4990	4790	29	740	500	3380	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
62	20241120	121042	57	100.00	KONEX			N	N	N	N		N	4970	-10	5	-0.20	283685	57	118.75	4975	4980	4970	5720	4235	4980	4976.93	0.00	0	0	5126	5052	4926	4852	4726	4990	4790	29	740	500	3380	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
63	20241120	111046	57	100.00	KONEX			N	N	N	N		N	4975	-5	5	-0.10	263790	53	110.42	4975	4980	4975	5720	4235	4980	4977.17	0.00	0	0	5126	5052	4926	4852	4726	4990	4790	29	740	500	3380	5	1	5891392	293	17.40	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.22	4200	20240402	18.45	5800	-14.22	20240814	4200	18.45	20240402	5800	-14.22	20240814	4200	18.45	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
64	20241120	101043	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	253840	51	106.25	4975	4980	4975	5720	4235	4980	4977.25	0.00	0	0	5126	5052	4926	4852	4726	4990	4790	29	740	500	3380	5	1	5891392	293	17.41	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.14	4200	20240402	18.57	5800	-14.14	20240814	4200	18.57	20240402	5800	-14.14	20240814	4200	18.57	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
65	20241120	091043	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	5126	5052	4926	4852	4726	4990	4790	29	740	500	3380	5	1	5891392	293	17.41	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.14	4200	20240402	18.57	5800	-14.14	20240814	4200	18.57	20240402	5800	-14.14	20240814	4200	18.57	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
66	20241119	160944	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	238920	48	5.94	5000	5000	4800	5720	4235	4980	4977.50	0.00	0	0	5086	5032	4946	4892	4806	5060	4920	29	740	500	3380	5	1	5891392	293	17.41	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.14	4200	20240402	18.57	5800	-14.14	20240814	4200	18.57	20240402	5800	-14.14	20240814	4200	18.57	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
67	20241119	150959	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	238920	48	5.94	5000	5000	4800	5720	4235	4980	4977.50	0.00	0	0	5086	5032	4946	4892	4806	5060	4920	29	740	500	3380	5	1	5891392	293	17.41	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.14	4200	20240402	18.57	5800	-14.14	20240814	4200	18.57	20240402	5800	-14.14	20240814	4200	18.57	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
68	20241119	140959	57	100.00	KONEX			N	N	N	N		N	4800	-180	5	-3.61	34740	7	0.87	5000	5000	4800	5720	4235	4980	4962.86	0.00	0	0	5086	5032	4946	4892	4806	5060	4920	29	740	500	3380	5	1	5891392	283	16.78	1.55	12	0.00	286.00	3092.00	5800	20240814	-17.24	4200	20240402	14.29	5800	-17.24	20240814	4200	14.29	20240402	5800	-17.24	20240814	4200	14.29	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
69	20241119	131003	57	100.00	KONEX			N	N	N	N		N	4800	-180	5	-3.61	34740	7	0.87	5000	5000	4800	5720	4235	4980	4962.86	0.00	0	0	5086	5032	4946	4892	4806	5060	4920	29	740	500	3380	5	1	5891392	283	16.78	1.55	12	0.00	286.00	3092.00	5800	20240814	-17.24	4200	20240402	14.29	5800	-17.24	20240814	4200	14.29	20240402	5800	-17.24	20240814	4200	14.29	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
70	20241119	120950	57	100.00	KONEX			N	N	N	N		N	4985	5	2	0.10	29940	6	0.74	5000	5000	4985	5720	4235	4980	4990.00	0.00	0	0	5086	5032	4946	4892	4806	5060	4920	29	740	500	3380	5	1	5891392	294	17.43	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.05	4200	20240402	18.69	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
71	20241119	111002	57	100.00	KONEX			N	N	N	N		N	5000	20	2	0.40	10000	2	0.25	5000	5000	5000	5720	4235	4980	5000.00	0.00	0	0	5086	5032	4946	4892	4806	5060	4920	29	740	500	3380	10	1	5891392	295	17.48	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.79	4200	20240402	19.05	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	4200	19.05	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
72	20241119	101027	57	100.00	KONEX			N	N	N	N		N	5000	20	2	0.40	10000	2	0.25	5000	5000	5000	5720	4235	4980	5000.00	0.00	0	0	5086	5032	4946	4892	4806	5060	4920	29	740	500	3380	10	1	5891392	295	17.48	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.79	4200	20240402	19.05	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	4200	19.05	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
73	20241119	091022	57	100.00	KONEX			N	N	N	N		N	5000	20	2	0.40	10000	2	0.25	5000	5000	5000	5720	4235	4980	5000.00	0.00	0	0	5086	5032	4946	4892	4806	5060	4920	29	740	500	3380	10	1	5891392	295	17.48	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.79	4200	20240402	19.05	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	4200	19.05	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
74	20241118	160949	57	100.00	KONEX			N	N	N	N		N	4980	115	2	2.36	4010485	808	284.51	4860	5000	4860	5590	4140	4865	4963.47	0.00	0	0	4911	4887	4876	4852	4841	4882	4847	29	725	500	3300	5	1	5891392	293	17.41	1.61	12	0.01	286.00	3092.00	5800	20240814	-14.14	4200	20240402	18.57	5800	-14.14	20240814	4200	18.57	20240402	5800	-14.14	20240814	4200	18.57	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
75	20241118	151001	57	100.00	KONEX			N	N	N	N		N	4985	120	2	2.47	4005505	807	284.15	4860	5000	4860	5590	4140	4865	4963.45	0.00	0	0	4911	4887	4876	4852	4841	4882	4847	29	725	500	3300	5	1	5891392	294	17.43	1.61	12	0.01	286.00	3092.00	5800	20240814	-14.05	4200	20240402	18.69	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
76	20241118	141004	57	100.00	KONEX			N	N	N	N		N	5000	135	2	2.77	4000520	806	283.80	4860	5000	4860	5590	4140	4865	4963.42	0.00	0	0	4911	4887	4876	4852	4841	4882	4847	29	725	500	3300	10	1	5891392	295	17.48	1.62	12	0.01	286.00	3092.00	5800	20240814	-13.79	4200	20240402	19.05	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	4200	19.05	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
77	20241118	130956	57	100.00	KONEX			N	N	N	N		N	4865	0	3	0.00	29180	6	2.11	4860	4865	4860	5590	4140	4865	4863.33	0.00	0	0	4911	4887	4876	4852	4841	4882	4847	29	725	500	3300	5	1	5891392	287	17.01	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.12	4200	20240402	15.83	5800	-16.12	20240814	4200	15.83	20240402	5800	-16.12	20240814	4200	15.83	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
78	20241118	121001	57	100.00	KONEX			N	N	N	N		N	4865	0	3	0.00	29180	6	2.11	4860	4865	4860	5590	4140	4865	4863.33	0.00	0	0	4911	4887	4876	4852	4841	4882	4847	29	725	500	3300	5	1	5891392	287	17.01	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.12	4200	20240402	15.83	5800	-16.12	20240814	4200	15.83	20240402	5800	-16.12	20240814	4200	15.83	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
79	20241118	111002	57	100.00	KONEX			N	N	N	N		N	4865	0	3	0.00	29180	6	2.11	4860	4865	4860	5590	4140	4865	4863.33	0.00	0	0	4911	4887	4876	4852	4841	4882	4847	29	725	500	3300	5	1	5891392	287	17.01	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.12	4200	20240402	15.83	5800	-16.12	20240814	4200	15.83	20240402	5800	-16.12	20240814	4200	15.83	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
80	20241118	100949	57	100.00	KONEX			N	N	N	N		N	4865	0	3	0.00	24315	5	1.76	4860	4865	4860	5590	4140	4865	4863.00	0.00	0	0	4911	4887	4876	4852	4841	4882	4847	29	725	500	3300	5	1	5891392	287	17.01	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.12	4200	20240402	15.83	5800	-16.12	20240814	4200	15.83	20240402	5800	-16.12	20240814	4200	15.83	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
81	20241118	090948	57	100.00	KONEX			N	N	N	N		N	4865	0	3	0.00	0	0	0.00	0	0	0	5590	4140	4865	0.00	0.00	0	0	4911	4887	4876	4852	4841	4882	4847	29	725	500	3300	5	1	5891392	287	17.01	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.12	4200	20240402	15.83	5800	-16.12	20240814	4200	15.83	20240402	5800	-16.12	20240814	4200	15.83	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
82	20241115	161024	57	100.00	KONEX			N	N	N	N		N	4865	-10	5	-0.21	1382330	284	887.50	4900	4900	4865	5600	4145	4875	4867.36	0.00	0	0	4911	4892	4861	4842	4811	4902	4852	29	725	500	3310	5	1	5891392	287	17.01	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.12	4200	20240402	15.83	5800	-16.12	20240814	4200	15.83	20240402	5800	-16.12	20240814	4200	15.83	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
83	20241115	151056	57	100.00	KONEX			N	N	N	N		N	4865	-10	5	-0.21	1382330	284	887.50	4900	4900	4865	5600	4145	4875	4867.36	0.00	0	0	4911	4892	4861	4842	4811	4902	4852	29	725	500	3310	5	1	5891392	287	17.01	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.12	4200	20240402	15.83	5800	-16.12	20240814	4200	15.83	20240402	5800	-16.12	20240814	4200	15.83	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
84	20241115	141044	57	100.00	KONEX			N	N	N	N		N	4865	-10	5	-0.21	1382330	284	887.50	4900	4900	4865	5600	4145	4875	4867.36	0.00	0	0	4911	4892	4861	4842	4811	4902	4852	29	725	500	3310	5	1	5891392	287	17.01	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.12	4200	20240402	15.83	5800	-16.12	20240814	4200	15.83	20240402	5800	-16.12	20240814	4200	15.83	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
85	20241115	131045	57	100.00	KONEX			N	N	N	N		N	4900	25	2	0.51	107700	22	68.75	4900	4900	4890	5600	4145	4875	4895.45	0.00	0	0	4911	4892	4861	4842	4811	4902	4852	29	725	500	3310	5	1	5891392	289	17.13	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
86	20241115	121044	57	100.00	KONEX			N	N	N	N		N	4900	25	2	0.51	58700	12	37.50	4900	4900	4890	5600	4145	4875	4891.67	0.00	0	0	4911	4892	4861	4842	4811	4902	4852	29	725	500	3310	5	1	5891392	289	17.13	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
87	20241115	111020	57	100.00	KONEX			N	N	N	N		N	4890	15	2	0.31	53800	11	34.38	4900	4900	4890	5600	4145	4875	4890.91	0.00	0	0	4911	4892	4861	4842	4811	4902	4852	29	725	500	3310	5	1	5891392	288	17.10	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
88	20241115	101019	57	100.00	KONEX			N	N	N	N		N	4890	15	2	0.31	53800	11	34.38	4900	4900	4890	5600	4145	4875	4890.91	0.00	0	0	4911	4892	4861	4842	4811	4902	4852	29	725	500	3310	5	1	5891392	288	17.10	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
89	20241115	090926	57	100.00	KONEX			N	N	N	N		N	4875	0	3	0.00	0	0	0.00	0	0	0	5600	4145	4875	0.00	0.00	0	0	4911	4892	4861	4842	4811	4902	4852	29	725	500	3310	5	1	5891392	287	17.05	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.95	4200	20240402	16.07	5800	-15.95	20240814	4200	16.07	20240402	5800	-15.95	20240814	4200	16.07	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
90	20241114	161013	57	100.00	KONEX			N	N	N	N		N	4875	-5	5	-0.10	155550	32	355.56	4870	4880	4830	5610	4150	4880	4860.94	0.00	0	0	5093	4986	4793	4686	4493	4890	4590	29	730	500	3310	5	1	5891392	287	17.05	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.95	4200	20240402	16.07	5800	-15.95	20240814	4200	16.07	20240402	5800	-15.95	20240814	4200	16.07	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
91	20241114	151020	57	100.00	KONEX			N	N	N	N		N	4875	-5	5	-0.10	155550	32	355.56	4870	4880	4830	5610	4150	4880	4860.94	0.00	0	0	5093	4986	4793	4686	4493	4890	4590	29	730	500	3310	5	1	5891392	287	17.05	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.95	4200	20240402	16.07	5800	-15.95	20240814	4200	16.07	20240402	5800	-15.95	20240814	4200	16.07	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
92	20241114	141011	57	100.00	KONEX			N	N	N	N		N	4875	-5	5	-0.10	155550	32	355.56	4870	4880	4830	5610	4150	4880	4860.94	0.00	0	0	5093	4986	4793	4686	4493	4890	4590	29	730	500	3310	5	1	5891392	287	17.05	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.95	4200	20240402	16.07	5800	-15.95	20240814	4200	16.07	20240402	5800	-15.95	20240814	4200	16.07	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
93	20241114	131013	57	100.00	KONEX			N	N	N	N		N	4875	-5	5	-0.10	150675	31	344.44	4870	4880	4830	5610	4150	4880	4860.48	0.00	0	0	5093	4986	4793	4686	4493	4890	4590	29	730	500	3310	5	1	5891392	287	17.05	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.95	4200	20240402	16.07	5800	-15.95	20240814	4200	16.07	20240402	5800	-15.95	20240814	4200	16.07	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
94	20241114	121010	57	100.00	KONEX			N	N	N	N		N	4875	-5	5	-0.10	150675	31	344.44	4870	4880	4830	5610	4150	4880	4860.48	0.00	0	0	5093	4986	4793	4686	4493	4890	4590	29	730	500	3310	5	1	5891392	287	17.05	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.95	4200	20240402	16.07	5800	-15.95	20240814	4200	16.07	20240402	5800	-15.95	20240814	4200	16.07	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
95	20241114	111009	57	100.00	KONEX			N	N	N	N		N	4880	0	3	0.00	0	0	0.00	0	0	0	5610	4150	4880	0.00	0.00	0	0	5093	4986	4793	4686	4493	4890	4590	29	730	500	3310	5	1	5891392	287	17.06	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.86	4200	20240402	16.19	5800	-15.86	20240814	4200	16.19	20240402	5800	-15.86	20240814	4200	16.19	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
96	20241114	101029	57	100.00	KONEX			N	N	N	N		N	4880	0	3	0.00	0	0	0.00	0	0	0	5610	4150	4880	0.00	0.00	0	0	5093	4986	4793	4686	4493	4890	4590	29	730	500	3310	5	1	5891392	287	17.06	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.86	4200	20240402	16.19	5800	-15.86	20240814	4200	16.19	20240402	5800	-15.86	20240814	4200	16.19	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
97	20241114	091005	57	100.00	KONEX			N	N	N	N		N	4880	0	3	0.00	0	0	0.00	0	0	0	5610	4150	4880	0.00	0.00	0	0	5093	4986	4793	4686	4493	4890	4590	29	730	500	3310	5	1	5891392	287	17.06	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.86	4200	20240402	16.19	5800	-15.86	20240814	4200	16.19	20240402	5800	-15.86	20240814	4200	16.19	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
98	20241113	160644	57	100.00	KONEX			N	N	N	N		N	4880	15	2	0.31	43620	9	8.91	4900	4900	4600	5590	4140	4865	4846.67	0.00	0	0	5075	4970	4785	4680	4495	4877	4587	29	725	500	3300	5	1	5891392	287	17.06	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.86	4200	20240402	16.19	5800	-15.86	20240814	4200	16.19	20240402	5800	-15.86	20240814	4200	16.19	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
99	20241113	150715	57	100.00	KONEX			N	N	N	N		N	4880	15	2	0.31	43620	9	8.91	4900	4900	4600	5590	4140	4865	4846.67	0.00	0	0	5075	4970	4785	4680	4495	4877	4587	29	725	500	3300	5	1	5891392	287	17.06	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.86	4200	20240402	16.19	5800	-15.86	20240814	4200	16.19	20240402	5800	-15.86	20240814	4200	16.19	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
100	20241113	140712	57	100.00	KONEX			N	N	N	N		N	4880	15	2	0.31	43620	9	8.91	4900	4900	4600	5590	4140	4865	4846.67	0.00	0	0	5075	4970	4785	4680	4495	4877	4587	29	725	500	3300	5	1	5891392	287	17.06	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.86	4200	20240402	16.19	5800	-15.86	20240814	4200	16.19	20240402	5800	-15.86	20240814	4200	16.19	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
101	20241113	130714	57	100.00	KONEX			N	N	N	N		N	4885	20	2	0.41	24180	5	4.95	4900	4900	4600	5590	4140	4865	4836.00	0.00	0	0	5075	4970	4785	4680	4495	4877	4587	29	725	500	3300	5	1	5891392	288	17.08	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.78	4200	20240402	16.31	5800	-15.78	20240814	4200	16.31	20240402	5800	-15.78	20240814	4200	16.31	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
102	20241113	120705	57	100.00	KONEX			N	N	N	N		N	4900	35	2	0.72	19295	4	3.96	4900	4900	4600	5590	4140	4865	4823.75	0.00	0	0	5075	4970	4785	4680	4495	4877	4587	29	725	500	3300	5	1	5891392	289	17.13	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
103	20241113	110704	57	100.00	KONEX			N	N	N	N		N	4900	35	2	0.72	19295	4	3.96	4900	4900	4600	5590	4140	4865	4823.75	0.00	0	0	5075	4970	4785	4680	4495	4877	4587	29	725	500	3300	5	1	5891392	289	17.13	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
104	20241113	100705	57	100.00	KONEX			N	N	N	N		N	4895	30	2	0.62	9795	2	1.98	4900	4900	4895	5590	4140	4865	4897.50	0.00	0	0	5075	4970	4785	4680	4495	4877	4587	29	725	500	3300	5	1	5891392	288	17.12	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.60	4200	20240402	16.55	5800	-15.60	20240814	4200	16.55	20240402	5800	-15.60	20240814	4200	16.55	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
105	20241113	090655	57	100.00	KONEX			N	N	N	N		N	4900	35	2	0.72	4900	1	0.99	4900	4900	4900	5590	4140	4865	4900.00	0.00	0	0	5075	4970	4785	4680	4495	4877	4587	29	725	500	3300	5	1	5891392	289	17.13	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
106	20241112	160936	57	100.00	KONEX			N	N	N	N		N	4865	-10	5	-0.21	476370	101	90.99	4890	4890	4600	5600	4145	4875	4716.53	0.00	0	0	5091	4982	4791	4682	4491	4887	4587	29	725	500	3310	5	1	5891392	287	17.01	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.12	4200	20240402	15.83	5800	-16.12	20240814	4200	15.83	20240402	5800	-16.12	20240814	4200	15.83	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
107	20241112	150945	57	100.00	KONEX			N	N	N	N		N	4865	-10	5	-0.21	476370	101	90.99	4890	4890	4600	5600	4145	4875	4716.53	0.00	0	0	5091	4982	4791	4682	4491	4887	4587	29	725	500	3310	5	1	5891392	287	17.01	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.12	4200	20240402	15.83	5800	-16.12	20240814	4200	15.83	20240402	5800	-16.12	20240814	4200	15.83	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
108	20241112	140949	57	100.00	KONEX			N	N	N	N		N	4785	-90	5	-1.85	241575	52	46.85	4890	4890	4600	5600	4145	4875	4645.67	0.00	0	0	5091	4982	4791	4682	4491	4887	4587	29	725	500	3310	5	1	5891392	282	16.73	1.55	12	0.00	286.00	3092.00	5800	20240814	-17.50	4200	20240402	13.93	5800	-17.50	20240814	4200	13.93	20240402	5800	-17.50	20240814	4200	13.93	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
109	20241112	130951	57	100.00	KONEX			N	N	N	N		N	4870	-5	5	-0.10	193760	42	37.84	4890	4890	4600	5600	4145	4875	4613.33	0.00	0	0	5091	4982	4791	4682	4491	4887	4587	29	725	500	3310	5	1	5891392	287	17.03	1.58	12	0.00	286.00	3092.00	5800	20240814	-16.03	4200	20240402	15.95	5800	-16.03	20240814	4200	15.95	20240402	5800	-16.03	20240814	4200	15.95	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
110	20241112	120946	57	100.00	KONEX			N	N	N	N		N	4870	-5	5	-0.10	193760	42	37.84	4890	4890	4600	5600	4145	4875	4613.33	0.00	0	0	5091	4982	4791	4682	4491	4887	4587	29	725	500	3310	5	1	5891392	287	17.03	1.58	12	0.00	286.00	3092.00	5800	20240814	-16.03	4200	20240402	15.95	5800	-16.03	20240814	4200	15.95	20240402	5800	-16.03	20240814	4200	15.95	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
111	20241112	110942	57	100.00	KONEX			N	N	N	N		N	4870	-5	5	-0.10	193760	42	37.84	4890	4890	4600	5600	4145	4875	4613.33	0.00	0	0	5091	4982	4791	4682	4491	4887	4587	29	725	500	3310	5	1	5891392	287	17.03	1.58	12	0.00	286.00	3092.00	5800	20240814	-16.03	4200	20240402	15.95	5800	-16.03	20240814	4200	15.95	20240402	5800	-16.03	20240814	4200	15.95	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
112	20241112	100941	57	100.00	KONEX			N	N	N	N		N	4870	-5	5	-0.10	193760	42	37.84	4890	4890	4600	5600	4145	4875	4613.33	0.00	0	0	5091	4982	4791	4682	4491	4887	4587	29	725	500	3310	5	1	5891392	287	17.03	1.58	12	0.00	286.00	3092.00	5800	20240814	-16.03	4200	20240402	15.95	5800	-16.03	20240814	4200	15.95	20240402	5800	-16.03	20240814	4200	15.95	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
113	20241112	090940	57	100.00	KONEX			N	N	N	N		N	4875	0	3	0.00	0	0	0.00	0	0	0	5600	4145	4875	0.00	0.00	0	0	5091	4982	4791	4682	4491	4887	4587	29	725	500	3310	5	1	5891392	287	17.05	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.95	4200	20240402	16.07	5800	-15.95	20240814	4200	16.07	20240402	5800	-15.95	20240814	4200	16.07	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
114	20241111	160933	57	100.00	KONEX			N	N	N	N		N	4875	-15	5	-0.31	521855	111	8.57	4900	4900	4600	5620	4160	4890	4701.40	0.00	0	0	5030	4960	4830	4760	4630	4995	4795	29	730	500	3320	5	1	5891392	287	17.05	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.95	4200	20240402	16.07	5800	-15.95	20240814	4200	16.07	20240402	5800	-15.95	20240814	4200	16.07	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
115	20241111	151000	57	100.00	KONEX			N	N	N	N		N	4875	-15	5	-0.31	521855	111	8.57	4900	4900	4600	5620	4160	4890	4701.40	0.00	0	0	5030	4960	4830	4760	4630	4995	4795	29	730	500	3320	5	1	5891392	287	17.05	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.95	4200	20240402	16.07	5800	-15.95	20240814	4200	16.07	20240402	5800	-15.95	20240814	4200	16.07	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
116	20241111	140948	57	100.00	KONEX			N	N	N	N		N	4875	-15	5	-0.31	521855	111	8.57	4900	4900	4600	5620	4160	4890	4701.40	0.00	0	0	5030	4960	4830	4760	4630	4995	4795	29	730	500	3320	5	1	5891392	287	17.05	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.95	4200	20240402	16.07	5800	-15.95	20240814	4200	16.07	20240402	5800	-15.95	20240814	4200	16.07	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
117	20241111	130944	57	100.00	KONEX			N	N	N	N		N	4875	-15	5	-0.31	521855	111	8.57	4900	4900	4600	5620	4160	4890	4701.40	0.00	0	0	5030	4960	4830	4760	4630	4995	4795	29	730	500	3320	5	1	5891392	287	17.05	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.95	4200	20240402	16.07	5800	-15.95	20240814	4200	16.07	20240402	5800	-15.95	20240814	4200	16.07	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
118	20241111	120941	57	100.00	KONEX			N	N	N	N		N	4875	-15	5	-0.31	521855	111	8.57	4900	4900	4600	5620	4160	4890	4701.40	0.00	0	0	5030	4960	4830	4760	4630	4995	4795	29	730	500	3320	5	1	5891392	287	17.05	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.95	4200	20240402	16.07	5800	-15.95	20240814	4200	16.07	20240402	5800	-15.95	20240814	4200	16.07	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
119	20241111	110939	57	100.00	KONEX			N	N	N	N		N	4875	-15	5	-0.31	521855	111	8.57	4900	4900	4600	5620	4160	4890	4701.40	0.00	0	0	5030	4960	4830	4760	4630	4995	4795	29	730	500	3320	5	1	5891392	287	17.05	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.95	4200	20240402	16.07	5800	-15.95	20240814	4200	16.07	20240402	5800	-15.95	20240814	4200	16.07	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
120	20241111	100934	57	100.00	KONEX			N	N	N	N		N	4900	10	2	0.20	429050	92	7.10	4900	4900	4600	5620	4160	4890	4663.59	0.00	0	0	5030	4960	4830	4760	4630	4995	4795	29	730	500	3320	5	1	5891392	289	17.13	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
121	20241111	090930	57	100.00	KONEX			N	N	N	N		N	4900	10	2	0.20	4900	1	0.08	4900	4900	4900	5620	4160	4890	4900.00	0.00	0	0	5030	4960	4830	4760	4630	4995	4795	29	730	500	3320	5	1	5891392	289	17.13	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
122	20241108	160926	57	100.00	KONEX			N	N	N	N		N	4890	145	2	3.06	6118975	1295	107.74	4700	4900	4700	5450	4035	4745	4725.08	0.00	0	0	5045	4895	4750	4600	4455	4822	4527	29	705	500	3220	5	1	5891392	288	17.10	1.58	12	0.02	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
123	20241108	150935	57	100.00	KONEX			N	N	N	N		N	4890	145	2	3.06	6118975	1295	107.74	4700	4900	4700	5450	4035	4745	4725.08	0.00	0	0	5045	4895	4750	4600	4455	4822	4527	29	705	500	3220	5	1	5891392	288	17.10	1.58	12	0.02	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
124	20241108	140933	57	100.00	KONEX			N	N	N	N		N	4890	145	2	3.06	6118975	1295	107.74	4700	4900	4700	5450	4035	4745	4725.08	0.00	0	0	5045	4895	4750	4600	4455	4822	4527	29	705	500	3220	5	1	5891392	288	17.10	1.58	12	0.02	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
125	20241108	130934	57	100.00	KONEX			N	N	N	N		N	4745	0	3	0.00	6114085	1294	107.65	4700	4900	4700	5450	4035	4745	4724.95	0.00	0	0	5045	4895	4750	4600	4455	4822	4527	29	705	500	3220	5	1	5891392	280	16.59	1.53	12	0.02	286.00	3092.00	5800	20240814	-18.19	4200	20240402	12.98	5800	-18.19	20240814	4200	12.98	20240402	5800	-18.19	20240814	4200	12.98	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
126	20241108	120934	57	100.00	KONEX			N	N	N	N		N	4900	155	2	3.27	2730900	581	48.34	4700	4900	4700	5450	4035	4745	4700.34	0.00	0	0	5045	4895	4750	4600	4455	4822	4527	29	705	500	3220	5	1	5891392	289	17.13	1.58	12	0.01	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
127	20241108	110932	57	100.00	KONEX			N	N	N	N		N	4900	155	2	3.27	2730900	581	48.34	4700	4900	4700	5450	4035	4745	4700.34	0.00	0	0	5045	4895	4750	4600	4455	4822	4527	29	705	500	3220	5	1	5891392	289	17.13	1.58	12	0.01	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
128	20241108	100941	57	100.00	KONEX			N	N	N	N		N	4900	155	2	3.27	2730900	581	48.34	4700	4900	4700	5450	4035	4745	4700.34	0.00	0	0	5045	4895	4750	4600	4455	4822	4527	29	705	500	3220	5	1	5891392	289	17.13	1.58	12	0.01	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
129	20241108	090928	57	100.00	KONEX			N	N	N	N		N	4745	0	3	0.00	0	0	0.00	0	0	0	5450	4035	4745	0.00	0.00	0	0	5045	4895	4750	4600	4455	4822	4527	29	705	500	3220	5	1	5891392	280	16.59	1.53	12	0.00	286.00	3092.00	5800	20240814	-18.19	4200	20240402	12.98	5800	-18.19	20240814	4200	12.98	20240402	5800	-18.19	20240814	4200	12.98	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
130	20241107	160926	57	100.00	KONEX			N	N	N	N		N	4745	-5	5	-0.11	5543660	1202	1010.08	4900	4900	4605	5460	4040	4750	4612.03	0.00	0	0	4813	4781	4763	4731	4713	4772	4722	29	710	500	3230	5	1	5891392	280	16.59	1.53	12	0.02	286.00	3092.00	5800	20240814	-18.19	4200	20240402	12.98	5800	-18.19	20240814	4200	12.98	20240402	5800	-18.19	20240814	4200	12.98	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
131	20241107	150931	57	100.00	KONEX			N	N	N	N		N	4745	-5	5	-0.11	5543660	1202	1010.08	4900	4900	4605	5460	4040	4750	4612.03	0.00	0	0	4813	4781	4763	4731	4713	4772	4722	29	710	500	3230	5	1	5891392	280	16.59	1.53	12	0.02	286.00	3092.00	5800	20240814	-18.19	4200	20240402	12.98	5800	-18.19	20240814	4200	12.98	20240402	5800	-18.19	20240814	4200	12.98	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
132	20241107	140934	57	100.00	KONEX			N	N	N	N		N	4900	150	2	3.16	4900	1	0.84	4900	4900	4900	5460	4040	4750	4900.00	0.00	0	0	4813	4781	4763	4731	4713	4772	4722	29	710	500	3230	5	1	5891392	289	17.13	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
133	20241107	130934	57	100.00	KONEX			N	N	N	N		N	4900	150	2	3.16	4900	1	0.84	4900	4900	4900	5460	4040	4750	4900.00	0.00	0	0	4813	4781	4763	4731	4713	4772	4722	29	710	500	3230	5	1	5891392	289	17.13	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
134	20241107	120930	57	100.00	KONEX			N	N	N	N		N	4900	150	2	3.16	4900	1	0.84	4900	4900	4900	5460	4040	4750	4900.00	0.00	0	0	4813	4781	4763	4731	4713	4772	4722	29	710	500	3230	5	1	5891392	289	17.13	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
135	20241107	110926	57	100.00	KONEX			N	N	N	N		N	4900	150	2	3.16	4900	1	0.84	4900	4900	4900	5460	4040	4750	4900.00	0.00	0	0	4813	4781	4763	4731	4713	4772	4722	29	710	500	3230	5	1	5891392	289	17.13	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
136	20241107	100928	57	100.00	KONEX			N	N	N	N		N	4900	150	2	3.16	4900	1	0.84	4900	4900	4900	5460	4040	4750	4900.00	0.00	0	0	4813	4781	4763	4731	4713	4772	4722	29	710	500	3230	5	1	5891392	289	17.13	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
137	20241107	090927	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	4813	4781	4763	4731	4713	4772	4722	29	710	500	3230	5	1	5891392	280	16.61	1.54	12	0.00	286.00	3092.00	5800	20240814	-18.10	4200	20240402	13.10	5800	-18.10	20240814	4200	13.10	20240402	5800	-18.10	20240814	4200	13.10	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
138	20241106	160936	57	100.00	KONEX			N	N	N	N		N	4750	-70	5	-1.45	564760	119	5950.00	4795	4795	4745	5540	4100	4820	4745.88	0.00	0	0	4913	4866	4843	4796	4773	4855	4785	29	720	500	3270	5	1	5891392	280	16.61	1.54	12	0.00	286.00	3092.00	5800	20240814	-18.10	4200	20240402	13.10	5800	-18.10	20240814	4200	13.10	20240402	5800	-18.10	20240814	4200	13.10	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
139	20241106	151004	57	100.00	KONEX			N	N	N	N		N	4750	-70	5	-1.45	564760	119	5950.00	4795	4795	4745	5540	4100	4820	4745.88	0.00	0	0	4913	4866	4843	4796	4773	4855	4785	29	720	500	3270	5	1	5891392	280	16.61	1.54	12	0.00	286.00	3092.00	5800	20240814	-18.10	4200	20240402	13.10	5800	-18.10	20240814	4200	13.10	20240402	5800	-18.10	20240814	4200	13.10	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
140	20241106	140955	57	100.00	KONEX			N	N	N	N		N	4750	-70	5	-1.45	564760	119	5950.00	4795	4795	4745	5540	4100	4820	4745.88	0.00	0	0	4913	4866	4843	4796	4773	4855	4785	29	720	500	3270	5	1	5891392	280	16.61	1.54	12	0.00	286.00	3092.00	5800	20240814	-18.10	4200	20240402	13.10	5800	-18.10	20240814	4200	13.10	20240402	5800	-18.10	20240814	4200	13.10	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
141	20241106	131005	57	100.00	KONEX			N	N	N	N		N	4750	-70	5	-1.45	564760	119	5950.00	4795	4795	4745	5540	4100	4820	4745.88	0.00	0	0	4913	4866	4843	4796	4773	4855	4785	29	720	500	3270	5	1	5891392	280	16.61	1.54	12	0.00	286.00	3092.00	5800	20240814	-18.10	4200	20240402	13.10	5800	-18.10	20240814	4200	13.10	20240402	5800	-18.10	20240814	4200	13.10	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
142	20241106	120934	57	100.00	KONEX			N	N	N	N		N	4795	-25	5	-0.52	9590	2	100.00	4795	4795	4795	5540	4100	4820	4795.00	0.00	0	0	4913	4866	4843	4796	4773	4855	4785	29	720	500	3270	5	1	5891392	282	16.77	1.55	12	0.00	286.00	3092.00	5800	20240814	-17.33	4200	20240402	14.17	5800	-17.33	20240814	4200	14.17	20240402	5800	-17.33	20240814	4200	14.17	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
143	20241106	110937	57	100.00	KONEX			N	N	N	N		N	4795	-25	5	-0.52	9590	2	100.00	4795	4795	4795	5540	4100	4820	4795.00	0.00	0	0	4913	4866	4843	4796	4773	4855	4785	29	720	500	3270	5	1	5891392	282	16.77	1.55	12	0.00	286.00	3092.00	5800	20240814	-17.33	4200	20240402	14.17	5800	-17.33	20240814	4200	14.17	20240402	5800	-17.33	20240814	4200	14.17	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
144	20241106	100944	57	100.00	KONEX			N	N	N	N		N	4795	-25	5	-0.52	9590	2	100.00	4795	4795	4795	5540	4100	4820	4795.00	0.00	0	0	4913	4866	4843	4796	4773	4855	4785	29	720	500	3270	5	1	5891392	282	16.77	1.55	12	0.00	286.00	3092.00	5800	20240814	-17.33	4200	20240402	14.17	5800	-17.33	20240814	4200	14.17	20240402	5800	-17.33	20240814	4200	14.17	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
145	20241106	090937	57	100.00	KONEX			N	N	N	N		N	4820	0	3	0.00	0	0	0.00	0	0	0	5540	4100	4820	0.00	0.00	0	0	4913	4866	4843	4796	4773	4855	4785	29	720	500	3270	5	1	5891392	284	16.85	1.56	12	0.00	286.00	3092.00	5800	20240814	-16.90	4200	20240402	14.76	5800	-16.90	20240814	4200	14.76	20240402	5800	-16.90	20240814	4200	14.76	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
146	20241105	160910	57	100.00	KONEX			N	N	N	N		N	4820	0	3	0.00	9710	2	16.67	4890	4890	4820	5540	4100	4820	4855.00	0.00	0	0	4916	4867	4841	4792	4766	4855	4780	29	720	500	3270	5	1	5891392	284	16.85	1.56	12	0.00	286.00	3092.00	5800	20240814	-16.90	4200	20240402	14.76	5800	-16.90	20240814	4200	14.76	20240402	5800	-16.90	20240814	4200	14.76	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
147	20241105	150929	57	100.00	KONEX			N	N	N	N		N	4820	0	3	0.00	9710	2	16.67	4890	4890	4820	5540	4100	4820	4855.00	0.00	0	0	4916	4867	4841	4792	4766	4855	4780	29	720	500	3270	5	1	5891392	284	16.85	1.56	12	0.00	286.00	3092.00	5800	20240814	-16.90	4200	20240402	14.76	5800	-16.90	20240814	4200	14.76	20240402	5800	-16.90	20240814	4200	14.76	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
148	20241105	140923	57	100.00	KONEX			N	N	N	N		N	4820	0	3	0.00	9710	2	16.67	4890	4890	4820	5540	4100	4820	4855.00	0.00	0	0	4916	4867	4841	4792	4766	4855	4780	29	720	500	3270	5	1	5891392	284	16.85	1.56	12	0.00	286.00	3092.00	5800	20240814	-16.90	4200	20240402	14.76	5800	-16.90	20240814	4200	14.76	20240402	5800	-16.90	20240814	4200	14.76	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
149	20241105	130932	57	100.00	KONEX			N	N	N	N		N	4890	70	2	1.45	4890	1	8.33	4890	4890	4890	5540	4100	4820	4890.00	0.00	0	0	4916	4867	4841	4792	4766	4855	4780	29	720	500	3270	5	1	5891392	288	17.10	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
150	20241105	120922	57	100.00	KONEX			N	N	N	N		N	4890	70	2	1.45	4890	1	8.33	4890	4890	4890	5540	4100	4820	4890.00	0.00	0	0	4916	4867	4841	4792	4766	4855	4780	29	720	500	3270	5	1	5891392	288	17.10	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
151	20241105	110909	57	100.00	KONEX			N	N	N	N		N	4890	70	2	1.45	4890	1	8.33	4890	4890	4890	5540	4100	4820	4890.00	0.00	0	0	4916	4867	4841	4792	4766	4855	4780	29	720	500	3270	5	1	5891392	288	17.10	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
152	20241105	100918	57	100.00	KONEX			N	N	N	N		N	4890	70	2	1.45	4890	1	8.33	4890	4890	4890	5540	4100	4820	4890.00	0.00	0	0	4916	4867	4841	4792	4766	4855	4780	29	720	500	3270	5	1	5891392	288	17.10	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
153	20241105	090914	57	100.00	KONEX			N	N	N	N		N	4820	0	3	0.00	0	0	0.00	0	0	0	5540	4100	4820	0.00	0.00	0	0	4916	4867	4841	4792	4766	4855	4780	29	720	500	3270	5	1	5891392	284	16.85	1.56	12	0.00	286.00	3092.00	5800	20240814	-16.90	4200	20240402	14.76	5800	-16.90	20240814	4200	14.76	20240402	5800	-16.90	20240814	4200	14.76	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
154	20241104	160910	57	100.00	KONEX			N	N	N	N		N	4820	75	2	1.58	57860	12	133.33	4890	4890	4815	5450	4035	4745	4821.67	0.00	0	0	4945	4845	4795	4695	4645	4820	4670	29	705	500	3220	5	1	5891392	284	16.85	1.56	12	0.00	286.00	3092.00	5800	20240814	-16.90	4200	20240402	14.76	5800	-16.90	20240814	4200	14.76	20240402	5800	-16.90	20240814	4200	14.76	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
155	20241104	150928	57	100.00	KONEX			N	N	N	N		N	4820	75	2	1.58	57860	12	133.33	4890	4890	4815	5450	4035	4745	4821.67	0.00	0	0	4945	4845	4795	4695	4645	4820	4670	29	705	500	3220	5	1	5891392	284	16.85	1.56	12	0.00	286.00	3092.00	5800	20240814	-16.90	4200	20240402	14.76	5800	-16.90	20240814	4200	14.76	20240402	5800	-16.90	20240814	4200	14.76	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
156	20241104	140911	57	100.00	KONEX			N	N	N	N		N	4890	145	2	3.06	4890	1	11.11	4890	4890	4890	5450	4035	4745	4890.00	0.00	0	0	4945	4845	4795	4695	4645	4820	4670	29	705	500	3220	5	1	5891392	288	17.10	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
157	20241104	130845	57	100.00	KONEX			N	N	N	N		N	4890	145	2	3.06	4890	1	11.11	4890	4890	4890	5450	4035	4745	4890.00	0.00	0	0	4945	4845	4795	4695	4645	4820	4670	29	705	500	3220	5	1	5891392	288	17.10	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
158	20241104	120858	57	100.00	KONEX			N	N	N	N		N	4890	145	2	3.06	4890	1	11.11	4890	4890	4890	5450	4035	4745	4890.00	0.00	0	0	4945	4845	4795	4695	4645	4820	4670	29	705	500	3220	5	1	5891392	288	17.10	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
159	20241104	110851	57	100.00	KONEX			N	N	N	N		N	4890	145	2	3.06	4890	1	11.11	4890	4890	4890	5450	4035	4745	4890.00	0.00	0	0	4945	4845	4795	4695	4645	4820	4670	29	705	500	3220	5	1	5891392	288	17.10	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
160	20241104	100841	57	100.00	KONEX			N	N	N	N		N	4890	145	2	3.06	4890	1	11.11	4890	4890	4890	5450	4035	4745	4890.00	0.00	0	0	4945	4845	4795	4695	4645	4820	4670	29	705	500	3220	5	1	5891392	288	17.10	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
161	20241104	090853	57	100.00	KONEX			N	N	N	N		N	4745	0	3	0.00	0	0	0.00	0	0	0	5450	4035	4745	0.00	0.00	0	0	4945	4845	4795	4695	4645	4820	4670	29	705	500	3220	5	1	5891392	280	16.59	1.53	12	0.00	286.00	3092.00	5800	20240814	-18.19	4200	20240402	12.98	5800	-18.19	20240814	4200	12.98	20240402	5800	-18.19	20240814	4200	12.98	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
162	20241101	160823	57	100.00	KONEX			N	N	N	N		N	4745	5	2	0.11	43375	9	3.83	4895	4895	4745	5450	4030	4740	4819.44	0.00	0	0	5000	4870	4760	4630	4520	4815	4575	29	710	500	3220	5	1	5891392	280	16.59	1.53	12	0.00	286.00	3092.00	5800	20240814	-18.19	4200	20240402	12.98	5800	-18.19	20240814	4200	12.98	20240402	5800	-18.19	20240814	4200	12.98	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
163	20241101	150842	57	100.00	KONEX			N	N	N	N		N	4745	5	2	0.11	43375	9	3.83	4895	4895	4745	5450	4030	4740	4819.44	0.00	0	0	5000	4870	4760	4630	4520	4815	4575	29	710	500	3220	5	1	5891392	280	16.59	1.53	12	0.00	286.00	3092.00	5800	20240814	-18.19	4200	20240402	12.98	5800	-18.19	20240814	4200	12.98	20240402	5800	-18.19	20240814	4200	12.98	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
164	20241101	140812	57	100.00	KONEX			N	N	N	N		N	4745	5	2	0.11	43375	9	3.83	4895	4895	4745	5450	4030	4740	4819.44	0.00	0	0	5000	4870	4760	4630	4520	4815	4575	29	710	500	3220	5	1	5891392	280	16.59	1.53	12	0.00	286.00	3092.00	5800	20240814	-18.19	4200	20240402	12.98	5800	-18.19	20240814	4200	12.98	20240402	5800	-18.19	20240814	4200	12.98	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
165	20241101	131003	57	100.00	KONEX			N	N	N	N		N	4745	5	2	0.11	43375	9	3.83	4895	4895	4745	5450	4030	4740	4819.44	0.00	0	0	5000	4870	4760	4630	4520	4815	4575	29	710	500	3220	5	1	5891392	280	16.59	1.53	12	0.00	286.00	3092.00	5800	20240814	-18.19	4200	20240402	12.98	5800	-18.19	20240814	4200	12.98	20240402	5800	-18.19	20240814	4200	12.98	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
166	20241101	121003	57	100.00	KONEX			N	N	N	N		N	4875	135	2	2.85	24395	5	2.13	4895	4895	4875	5450	4030	4740	4879.00	0.00	0	0	5000	4870	4760	4630	4520	4815	4575	29	710	500	3220	5	1	5891392	287	17.05	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.95	4200	20240402	16.07	5800	-15.95	20240814	4200	16.07	20240402	5800	-15.95	20240814	4200	16.07	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
167	20241101	110959	57	100.00	KONEX			N	N	N	N		N	4875	135	2	2.85	24395	5	2.13	4895	4895	4875	5450	4030	4740	4879.00	0.00	0	0	5000	4870	4760	4630	4520	4815	4575	29	710	500	3220	5	1	5891392	287	17.05	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.95	4200	20240402	16.07	5800	-15.95	20240814	4200	16.07	20240402	5800	-15.95	20240814	4200	16.07	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
168	20241101	101001	57	100.00	KONEX			N	N	N	N		N	4875	135	2	2.85	24395	5	2.13	4895	4895	4875	5450	4030	4740	4879.00	0.00	0	0	5000	4870	4760	4630	4520	4815	4575	29	710	500	3220	5	1	5891392	287	17.05	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.95	4200	20240402	16.07	5800	-15.95	20240814	4200	16.07	20240402	5800	-15.95	20240814	4200	16.07	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
169	20241101	090958	57	100.00	KONEX			N	N	N	N		N	4895	155	2	3.27	4895	1	0.43	4895	4895	4895	5450	4030	4740	4895.00	0.00	0	0	5000	4870	4760	4630	4520	4815	4575	29	710	500	3220	5	1	5891392	288	17.12	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.60	4200	20240402	16.55	5800	-15.60	20240814	4200	16.55	20240402	5800	-15.60	20240814	4200	16.55	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N