KissMeData/379390/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	161339	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	28380	3	150.00	9580	9580	9400	10810	7990	9400	9460.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
3	20241129	151356	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	28380	3	150.00	9580	9580	9400	10810	7990	9400	9460.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
4	20241129	141359	57	100.00	KONEX			N	N	N	N		N	9580	180	2	1.91	9580	1	50.00	9580	9580	9580	10810	7990	9400	9580.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	272	28.94	2.40	12	0.00	331.00	3986.00	10000	20240621	-4.20	8190	20240527	16.97	10000	-4.20	20240621	8190	16.97	20240527	10000	-4.20	20240621	8190	16.97	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
5	20241129	131353	57	100.00	KONEX			N	N	N	N		N	9580	180	2	1.91	9580	1	50.00	9580	9580	9580	10810	7990	9400	9580.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	272	28.94	2.40	12	0.00	331.00	3986.00	10000	20240621	-4.20	8190	20240527	16.97	10000	-4.20	20240621	8190	16.97	20240527	10000	-4.20	20240621	8190	16.97	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
6	20241129	121356	57	100.00	KONEX			N	N	N	N		N	9580	180	2	1.91	9580	1	50.00	9580	9580	9580	10810	7990	9400	9580.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	272	28.94	2.40	12	0.00	331.00	3986.00	10000	20240621	-4.20	8190	20240527	16.97	10000	-4.20	20240621	8190	16.97	20240527	10000	-4.20	20240621	8190	16.97	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
7	20241129	111358	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
8	20241129	101350	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
9	20241129	091355	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
10	20241128	161335	57	100.00	KONEX			N	N	N	N		N	9400	-300	5	-3.09	18800	2	0.00	9400	9400	9400	11150	8250	9700	9400.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
11	20241128	151401	57	100.00	KONEX			N	N	N	N		N	9400	-300	5	-3.09	18800	2	0.00	9400	9400	9400	11150	8250	9700	9400.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
12	20241128	141359	57	100.00	KONEX			N	N	N	N		N	9400	-300	5	-3.09	18800	2	0.00	9400	9400	9400	11150	8250	9700	9400.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
13	20241128	131356	57	100.00	KONEX			N	N	N	N		N	9400	-300	5	-3.09	18800	2	0.00	9400	9400	9400	11150	8250	9700	9400.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
14	20241128	121355	57	100.00	KONEX			N	N	N	N		N	9400	-300	5	-3.09	18800	2	0.00	9400	9400	9400	11150	8250	9700	9400.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
15	20241128	111358	57	100.00	KONEX			N	N	N	N		N	9400	-300	5	-3.09	18800	2	0.00	9400	9400	9400	11150	8250	9700	9400.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
16	20241128	101356	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
17	20241128	091355	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
18	20241127	161320	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
19	20241127	151347	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
20	20241127	141341	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
21	20241127	131337	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
22	20241127	121351	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
23	20241127	111346	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
24	20241127	101346	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
25	20241127	091343	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
26	20241126	161322	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
27	20241126	151336	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
28	20241126	141339	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
29	20241126	131332	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
30	20241126	121339	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
31	20241126	111344	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
32	20241126	101355	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
33	20241126	091342	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6590	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
34	20241125	161306	57	100.00	KONEX			N	N	N	N		N	9700	-90	5	-0.92	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	14	1460	500	6650	10	1	2841460	276	29.31	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.00	8190	20240527	18.44	10000	-3.00	20240621	8190	18.44	20240527	10000	-3.00	20240621	8190	18.44	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
35	20241125	151333	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	14	1460	500	6650	10	1	2841460	278	29.58	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.10	8190	20240527	19.54	10000	-2.10	20240621	8190	19.54	20240527	10000	-2.10	20240621	8190	19.54	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
36	20241125	141329	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	14	1460	500	6650	10	1	2841460	278	29.58	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.10	8190	20240527	19.54	10000	-2.10	20240621	8190	19.54	20240527	10000	-2.10	20240621	8190	19.54	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
37	20241125	131318	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	14	1460	500	6650	10	1	2841460	278	29.58	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.10	8190	20240527	19.54	10000	-2.10	20240621	8190	19.54	20240527	10000	-2.10	20240621	8190	19.54	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
38	20241125	121335	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	14	1460	500	6650	10	1	2841460	278	29.58	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.10	8190	20240527	19.54	10000	-2.10	20240621	8190	19.54	20240527	10000	-2.10	20240621	8190	19.54	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
39	20241125	111328	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	14	1460	500	6650	10	1	2841460	278	29.58	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.10	8190	20240527	19.54	10000	-2.10	20240621	8190	19.54	20240527	10000	-2.10	20240621	8190	19.54	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
40	20241125	101313	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	14	1460	500	6650	10	1	2841460	278	29.58	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.10	8190	20240527	19.54	10000	-2.10	20240621	8190	19.54	20240527	10000	-2.10	20240621	8190	19.54	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
41	20241125	091312	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	14	1460	500	6650	10	1	2841460	278	29.58	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.10	8190	20240527	19.54	10000	-2.10	20240621	8190	19.54	20240527	10000	-2.10	20240621	8190	19.54	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
42	20241122	161200	57	100.00	KONEX			N	N	N	N		N	9790	190	2	1.98	19580	2	0.00	9790	9790	9790	11040	8160	9600	9790.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	278	29.58	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.10	7910	20231115	23.77	10000	-2.10	20240621	8190	19.54	20240527	10000	-2.10	20240621	8190	19.54	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
43	20241122	151216	57	100.00	KONEX			N	N	N	N		N	9790	190	2	1.98	19580	2	0.00	9790	9790	9790	11040	8160	9600	9790.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	278	29.58	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.10	7910	20231115	23.77	10000	-2.10	20240621	8190	19.54	20240527	10000	-2.10	20240621	8190	19.54	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
44	20241122	141217	57	100.00	KONEX			N	N	N	N		N	9790	190	2	1.98	19580	2	0.00	9790	9790	9790	11040	8160	9600	9790.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	278	29.58	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.10	7910	20231115	23.77	10000	-2.10	20240621	8190	19.54	20240527	10000	-2.10	20240621	8190	19.54	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
45	20241122	131212	57	100.00	KONEX			N	N	N	N		N	9790	190	2	1.98	19580	2	0.00	9790	9790	9790	11040	8160	9600	9790.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	278	29.58	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.10	7910	20231115	23.77	10000	-2.10	20240621	8190	19.54	20240527	10000	-2.10	20240621	8190	19.54	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
46	20241122	121222	57	100.00	KONEX			N	N	N	N		N	9790	190	2	1.98	19580	2	0.00	9790	9790	9790	11040	8160	9600	9790.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	278	29.58	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.10	7910	20231115	23.77	10000	-2.10	20240621	8190	19.54	20240527	10000	-2.10	20240621	8190	19.54	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
47	20241122	111208	57	100.00	KONEX			N	N	N	N		N	9790	190	2	1.98	9790	1	0.00	9790	9790	9790	11040	8160	9600	9790.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	278	29.58	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.10	7910	20231115	23.77	10000	-2.10	20240621	8190	19.54	20240527	10000	-2.10	20240621	8190	19.54	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
48	20241122	101228	57	100.00	KONEX			N	N	N	N		N	9790	190	2	1.98	9790	1	0.00	9790	9790	9790	11040	8160	9600	9790.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	278	29.58	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.10	7910	20231115	23.77	10000	-2.10	20240621	8190	19.54	20240527	10000	-2.10	20240621	8190	19.54	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
49	20241122	091220	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
50	20241121	161208	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
51	20241121	151231	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
52	20241121	141229	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
53	20241121	131221	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
54	20241121	121223	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
55	20241121	111227	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
56	20241121	101226	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
57	20241121	091227	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
58	20241120	161214	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
59	20241120	151231	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
60	20241120	141233	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
61	20241120	131234	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
62	20241120	121232	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
63	20241120	111236	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
64	20241120	101234	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
65	20241120	091232	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
66	20241119	161122	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	48400	5	500.00	9800	9800	9600	11270	8330	9800	9680.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
67	20241119	151146	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	48400	5	500.00	9800	9800	9600	11270	8330	9800	9680.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
68	20241119	141143	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	48400	5	500.00	9800	9800	9600	11270	8330	9800	9680.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7910	20231115	21.37	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
69	20241119	131146	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	19600	2	200.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	7910	20231115	23.89	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	8190	19.66	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
70	20241119	121132	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	19600	2	200.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	7910	20231115	23.89	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	8190	19.66	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
71	20241119	111146	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	19600	2	200.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	7910	20231115	23.89	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	8190	19.66	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
72	20241119	101210	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	9800	1	100.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	7910	20231115	23.89	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	8190	19.66	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
73	20241119	091208	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	7910	20231115	23.89	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	8190	19.66	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
74	20241118	161130	57	100.00	KONEX			N	N	N	N		N	9800	110	2	1.14	9800	1	100.00	9800	9800	9800	11140	8240	9690	9800.00	0.00	0	0	9690	9690	9690	9690	9690	9690	9690	14	1450	500	6580	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	7910	20231115	23.89	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	8190	19.66	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
75	20241118	151145	57	100.00	KONEX			N	N	N	N		N	9800	110	2	1.14	9800	1	100.00	9800	9800	9800	11140	8240	9690	9800.00	0.00	0	0	9690	9690	9690	9690	9690	9690	9690	14	1450	500	6580	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	7910	20231115	23.89	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	8190	19.66	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
76	20241118	141146	57	100.00	KONEX			N	N	N	N		N	9800	110	2	1.14	9800	1	100.00	9800	9800	9800	11140	8240	9690	9800.00	0.00	0	0	9690	9690	9690	9690	9690	9690	9690	14	1450	500	6580	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	7910	20231115	23.89	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	8190	19.66	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
77	20241118	131137	57	100.00	KONEX			N	N	N	N		N	9800	110	2	1.14	9800	1	100.00	9800	9800	9800	11140	8240	9690	9800.00	0.00	0	0	9690	9690	9690	9690	9690	9690	9690	14	1450	500	6580	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	7910	20231115	23.89	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	8190	19.66	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
78	20241118	121143	57	100.00	KONEX			N	N	N	N		N	9800	110	2	1.14	9800	1	100.00	9800	9800	9800	11140	8240	9690	9800.00	0.00	0	0	9690	9690	9690	9690	9690	9690	9690	14	1450	500	6580	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	7910	20231115	23.89	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	8190	19.66	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
79	20241118	111143	57	100.00	KONEX			N	N	N	N		N	9800	110	2	1.14	9800	1	100.00	9800	9800	9800	11140	8240	9690	9800.00	0.00	0	0	9690	9690	9690	9690	9690	9690	9690	14	1450	500	6580	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	7910	20231115	23.89	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	8190	19.66	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
80	20241118	101130	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	0	0	0.00	0	0	0	11140	8240	9690	0.00	0.00	0	0	9690	9690	9690	9690	9690	9690	9690	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7910	20231115	22.50	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	8190	18.32	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
81	20241118	091130	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	0	0	0.00	0	0	0	11140	8240	9690	0.00	0.00	0	0	9690	9690	9690	9690	9690	9690	9690	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7910	20231115	22.50	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	8190	18.32	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
82	20241115	161219	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	9690	1	100.00	9690	9690	9690	11140	8240	9690	9690.00	0.00	0	0	9690	9690	9690	9690	9690	9690	9690	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7910	20231115	22.50	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
83	20241115	151249	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	9690	1	100.00	9690	9690	9690	11140	8240	9690	9690.00	0.00	0	0	9690	9690	9690	9690	9690	9690	9690	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7910	20231115	22.50	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
84	20241115	141234	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	9690	1	100.00	9690	9690	9690	11140	8240	9690	9690.00	0.00	0	0	9690	9690	9690	9690	9690	9690	9690	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7910	20231115	22.50	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
85	20241115	131233	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	9690	1	100.00	9690	9690	9690	11140	8240	9690	9690.00	0.00	0	0	9690	9690	9690	9690	9690	9690	9690	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7910	20231115	22.50	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
86	20241115	121233	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	0	0	0.00	0	0	0	11140	8240	9690	0.00	0.00	0	0	9690	9690	9690	9690	9690	9690	9690	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7910	20231115	22.50	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
87	20241115	111205	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	0	0	0.00	0	0	0	11140	8240	9690	0.00	0.00	0	0	9690	9690	9690	9690	9690	9690	9690	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7910	20231115	22.50	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
88	20241115	101204	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	0	0	0.00	0	0	0	11140	8240	9690	0.00	0.00	0	0	9690	9690	9690	9690	9690	9690	9690	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7910	20231115	22.50	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
89	20241115	091115	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	0	0	0.00	0	0	0	11140	8240	9690	0.00	0.00	0	0	9690	9690	9690	9690	9690	9690	9690	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7910	20231115	22.50	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
90	20241114	161156	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	9690	1	33.33	9690	9690	9690	11140	8240	9690	9690.00	0.00	0	0	9896	9792	9696	9592	9496	9745	9545	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7710	20231107	25.68	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
91	20241114	151205	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	9690	1	33.33	9690	9690	9690	11140	8240	9690	9690.00	0.00	0	0	9896	9792	9696	9592	9496	9745	9545	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7710	20231107	25.68	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
92	20241114	141156	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	9690	1	33.33	9690	9690	9690	11140	8240	9690	9690.00	0.00	0	0	9896	9792	9696	9592	9496	9745	9545	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7710	20231107	25.68	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
93	20241114	131157	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	9690	1	33.33	9690	9690	9690	11140	8240	9690	9690.00	0.00	0	0	9896	9792	9696	9592	9496	9745	9545	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7710	20231107	25.68	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
94	20241114	121154	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	9690	1	33.33	9690	9690	9690	11140	8240	9690	9690.00	0.00	0	0	9896	9792	9696	9592	9496	9745	9545	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7710	20231107	25.68	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
95	20241114	111155	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	9690	1	33.33	9690	9690	9690	11140	8240	9690	9690.00	0.00	0	0	9896	9792	9696	9592	9496	9745	9545	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7710	20231107	25.68	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
96	20241114	101213	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	0	0	0.00	0	0	0	11140	8240	9690	0.00	0.00	0	0	9896	9792	9696	9592	9496	9745	9545	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7710	20231107	25.68	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
97	20241114	091148	57	100.00	KONEX			N	N	N	N		N	9690	0	3	0.00	0	0	0.00	0	0	0	11140	8240	9690	0.00	0.00	0	0	9896	9792	9696	9592	9496	9745	9545	14	1450	500	6580	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7710	20231107	25.68	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
98	20241113	160808	57	100.00	KONEX			N	N	N	N		N	9690	40	2	0.41	29090	3	0.00	9800	9800	9600	11090	8210	9650	9696.67	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7710	20231107	25.68	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
99	20241113	150846	57	100.00	KONEX			N	N	N	N		N	9690	40	2	0.41	29090	3	0.00	9800	9800	9600	11090	8210	9650	9696.67	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7710	20231107	25.68	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
100	20241113	140843	57	100.00	KONEX			N	N	N	N		N	9690	40	2	0.41	29090	3	0.00	9800	9800	9600	11090	8210	9650	9696.67	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	275	29.27	2.43	12	0.00	331.00	3986.00	10000	20240621	-3.10	7710	20231107	25.68	10000	-3.10	20240621	8190	18.32	20240527	10000	-3.10	20240621	7910	22.50	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
101	20241113	130845	57	100.00	KONEX			N	N	N	N		N	9600	-50	5	-0.52	19400	2	0.00	9800	9800	9600	11090	8210	9650	9700.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7710	20231107	24.51	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7910	21.37	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
102	20241113	120833	57	100.00	KONEX			N	N	N	N		N	9600	-50	5	-0.52	19400	2	0.00	9800	9800	9600	11090	8210	9650	9700.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7710	20231107	24.51	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7910	21.37	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
103	20241113	110830	57	100.00	KONEX			N	N	N	N		N	9600	-50	5	-0.52	19400	2	0.00	9800	9800	9600	11090	8210	9650	9700.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7710	20231107	24.51	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7910	21.37	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
104	20241113	100831	57	100.00	KONEX			N	N	N	N		N	9800	150	2	1.55	9800	1	0.00	9800	9800	9800	11090	8210	9650	9800.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	7710	20231107	27.11	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7910	23.89	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
105	20241113	090820	57	100.00	KONEX			N	N	N	N		N	9800	150	2	1.55	9800	1	0.00	9800	9800	9800	11090	8210	9650	9800.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	7710	20231107	27.11	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7910	23.89	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
106	20241112	161114	57	100.00	KONEX			N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
107	20241112	151127	57	100.00	KONEX			N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
108	20241112	141129	57	100.00	KONEX			N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
109	20241112	131137	57	100.00	KONEX			N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
110	20241112	121126	57	100.00	KONEX			N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
111	20241112	111120	57	100.00	KONEX			N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
112	20241112	101120	57	100.00	KONEX			N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
113	20241112	091120	57	100.00	KONEX			N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
114	20241111	161109	57	100.00	KONEX			N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
115	20241111	151144	57	100.00	KONEX			N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
116	20241111	141128	57	100.00	KONEX			N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
117	20241111	131126	57	100.00	KONEX			N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
118	20241111	121120	57	100.00	KONEX			N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
119	20241111	111118	57	100.00	KONEX			N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
120	20241111	101112	57	100.00	KONEX			N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
121	20241111	091108	57	100.00	KONEX			N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
122	20241108	161102	57	100.00	KONEX			N	N	N	N		N	9650	50	2	0.52	9650	1	14.29	9650	9650	9650	11040	8160	9600	9650.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6520	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
123	20241108	151113	57	100.00	KONEX			N	N	N	N		N	9650	50	2	0.52	9650	1	14.29	9650	9650	9650	11040	8160	9600	9650.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6520	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
124	20241108	141110	57	100.00	KONEX			N	N	N	N		N	9650	50	2	0.52	9650	1	14.29	9650	9650	9650	11040	8160	9600	9650.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6520	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
125	20241108	131112	57	100.00	KONEX			N	N	N	N		N	9650	50	2	0.52	9650	1	14.29	9650	9650	9650	11040	8160	9600	9650.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6520	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	7710	20231107	25.16	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	7910	22.00	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
126	20241108	121111	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7710	20231107	24.51	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7910	21.37	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
127	20241108	111111	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7710	20231107	24.51	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7910	21.37	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
128	20241108	101120	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7710	20231107	24.51	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7910	21.37	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
129	20241108	091107	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7710	20231107	24.51	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7910	21.37	20231115	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
130	20241107	161103	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	67400	7	700.00	9600	9800	9600	11040	8160	9600	9628.57	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7710	20231107	24.51	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
131	20241107	151109	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	67400	7	700.00	9600	9800	9600	11040	8160	9600	9628.57	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7710	20231107	24.51	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
132	20241107	141113	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	67400	7	700.00	9600	9800	9600	11040	8160	9600	9628.57	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7710	20231107	24.51	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
133	20241107	131112	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	67400	7	700.00	9600	9800	9600	11040	8160	9600	9628.57	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7710	20231107	24.51	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
134	20241107	121106	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	67400	7	700.00	9600	9800	9600	11040	8160	9600	9628.57	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7710	20231107	24.51	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
135	20241107	111102	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	67400	7	700.00	9600	9800	9600	11040	8160	9600	9628.57	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7710	20231107	24.51	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
136	20241107	101104	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	67400	7	700.00	9600	9800	9600	11040	8160	9600	9628.57	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7710	20231107	24.51	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
137	20241107	091107	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	7710	20231107	24.51	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
138	20241106	161116	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	9600	1	0.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
139	20241106	151149	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	9600	1	0.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
140	20241106	141137	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	9600	1	0.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
141	20241106	131147	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	9600	1	0.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
142	20241106	121113	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
143	20241106	111118	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
144	20241106	101123	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
145	20241106	091116	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
146	20241105	161043	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10100	9950	9650	9500	9200	10025	9575	14	1470	500	6660	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
147	20241105	151107	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10100	9950	9650	9500	9200	10025	9575	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
148	20241105	141101	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10100	9950	9650	9500	9200	10025	9575	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
149	20241105	131109	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10100	9950	9650	9500	9200	10025	9575	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
150	20241105	121057	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10100	9950	9650	9500	9200	10025	9575	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
151	20241105	111044	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10100	9950	9650	9500	9200	10025	9575	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
152	20241105	101054	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10100	9950	9650	9500	9200	10025	9575	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
153	20241105	091049	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10100	9950	9650	9500	9200	10025	9575	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
154	20241104	161042	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	5604050	591	391.39	9700	9800	9350	11270	8330	9800	9482.32	0.00	0	0	10033	9916	9683	9566	9333	9975	9625	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.02	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
155	20241104	151101	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	5604050	591	391.39	9700	9800	9350	11270	8330	9800	9482.32	0.00	0	0	10033	9916	9683	9566	9333	9975	9625	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.02	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
156	20241104	141044	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	5604050	591	391.39	9700	9800	9350	11270	8330	9800	9482.32	0.00	0	0	10033	9916	9683	9566	9333	9975	9625	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.02	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
157	20241104	131007	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	5604050	591	391.39	9700	9800	9350	11270	8330	9800	9482.32	0.00	0	0	10033	9916	9683	9566	9333	9975	9625	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.02	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
158	20241104	121028	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	5604050	591	391.39	9700	9800	9350	11270	8330	9800	9482.32	0.00	0	0	10033	9916	9683	9566	9333	9975	9625	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.02	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
159	20241104	111021	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	482000	50	33.11	9700	9700	9600	11270	8330	9800	9640.00	0.00	0	0	10033	9916	9683	9566	9333	9975	9625	14	1470	500	6660	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
160	20241104	101010	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	482000	50	33.11	9700	9700	9600	11270	8330	9800	9640.00	0.00	0	0	10033	9916	9683	9566	9333	9975	9625	14	1470	500	6660	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	7710	24.51	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
161	20241104	091029	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10033	9916	9683	9566	9333	9975	9625	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
162	20241101	160949	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	1428800	151	15100.00	9470	9800	9450	11270	8330	9800	9462.25	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.01	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
163	20241101	151010	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	1428800	151	15100.00	9470	9800	9450	11270	8330	9800	9462.25	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.01	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
164	20241101	140925	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	1428800	151	15100.00	9470	9800	9450	11270	8330	9800	9462.25	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.01	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
165	20241101	131146	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	1428800	151	15100.00	9470	9800	9450	11270	8330	9800	9462.25	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.01	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
166	20241101	121146	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	1428800	151	15100.00	9470	9800	9450	11270	8330	9800	9462.25	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.01	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
167	20241101	111142	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
168	20241101	101144	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
169	20241101	091140	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N