KissMeData/245450/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	161124	57	100.00	KONEX			N	N	N	N		N	1530	-269	4	-14.95	217439	140	62.22	1798	1800	1530	2065	1530	1799	1553.14	0.00	0	0	1979	1888	1709	1618	1439	1799	1529	8	266	500	1110	1	1	1579960	24	7.43	1.08	12	0.01	206.00	1423.00	1899	20241127	-19.43	1020	20240222	50.00	1899	-19.43	20241127	1020	50.00	20240222	1899	-19.43	20241127	1020	50.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
3	20241129	151140	57	100.00	KONEX			N	N	N	N		N	1530	-269	4	-14.95	217439	140	62.22	1798	1800	1530	2065	1530	1799	1553.14	0.00	0	0	1979	1888	1709	1618	1439	1799	1529	8	266	500	1110	1	1	1579960	24	7.43	1.08	12	0.01	206.00	1423.00	1899	20241127	-19.43	1020	20240222	50.00	1899	-19.43	20241127	1020	50.00	20240222	1899	-19.43	20241127	1020	50.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
4	20241129	141142	57	100.00	KONEX			N	N	N	N		N	1530	-269	4	-14.95	217439	140	62.22	1798	1800	1530	2065	1530	1799	1553.14	0.00	0	0	1979	1888	1709	1618	1439	1799	1529	8	266	500	1110	1	1	1579960	24	7.43	1.08	12	0.01	206.00	1423.00	1899	20241127	-19.43	1020	20240222	50.00	1899	-19.43	20241127	1020	50.00	20240222	1899	-19.43	20241127	1020	50.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
5	20241129	131136	57	100.00	KONEX			N	N	N	N		N	1530	-269	4	-14.95	217439	140	62.22	1798	1800	1530	2065	1530	1799	1553.14	0.00	0	0	1979	1888	1709	1618	1439	1799	1529	8	266	500	1110	1	1	1579960	24	7.43	1.08	12	0.01	206.00	1423.00	1899	20241127	-19.43	1020	20240222	50.00	1899	-19.43	20241127	1020	50.00	20240222	1899	-19.43	20241127	1020	50.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
6	20241129	121140	57	100.00	KONEX			N	N	N	N		N	1530	-269	4	-14.95	217439	140	62.22	1798	1800	1530	2065	1530	1799	1553.14	0.00	0	0	1979	1888	1709	1618	1439	1799	1529	8	266	500	1110	1	1	1579960	24	7.43	1.08	12	0.01	206.00	1423.00	1899	20241127	-19.43	1020	20240222	50.00	1899	-19.43	20241127	1020	50.00	20240222	1899	-19.43	20241127	1020	50.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
7	20241129	111141	57	100.00	KONEX			N	N	N	N		N	1530	-269	4	-14.95	217439	140	62.22	1798	1800	1530	2065	1530	1799	1553.14	0.00	0	0	1979	1888	1709	1618	1439	1799	1529	8	266	500	1110	1	1	1579960	24	7.43	1.08	12	0.01	206.00	1423.00	1899	20241127	-19.43	1020	20240222	50.00	1899	-19.43	20241127	1020	50.00	20240222	1899	-19.43	20241127	1020	50.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
8	20241129	101134	57	100.00	KONEX			N	N	N	N		N	1530	-269	4	-14.95	217439	140	62.22	1798	1800	1530	2065	1530	1799	1553.14	0.00	0	0	1979	1888	1709	1618	1439	1799	1529	8	266	500	1110	1	1	1579960	24	7.43	1.08	12	0.01	206.00	1423.00	1899	20241127	-19.43	1020	20240222	50.00	1899	-19.43	20241127	1020	50.00	20240222	1899	-19.43	20241127	1020	50.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
9	20241129	091139	57	100.00	KONEX			N	N	N	N		N	1650	-149	5	-8.28	33839	20	8.89	1798	1800	1600	2065	1530	1799	1691.95	0.00	0	0	1979	1888	1709	1618	1439	1799	1529	8	266	500	1110	1	1	1579960	26	8.01	1.16	12	0.00	206.00	1423.00	1899	20241127	-13.11	1020	20240222	61.76	1899	-13.11	20241127	1020	61.76	20240222	1899	-13.11	20241127	1020	61.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
10	20241128	161123	57	100.00	KONEX			N	N	N	N		N	1799	-1	5	-0.06	348009	225	53.70	1800	1800	1530	2070	1530	1800	1546.71	0.00	0	0	2128	1963	1734	1569	1340	2046	1652	8	270	500	1110	1	1	1579960	28	8.73	1.26	12	0.01	206.00	1423.00	1899	20241127	-5.27	1020	20240222	76.37	1899	-5.27	20241127	1020	76.37	20240222	1899	-5.27	20241127	1020	76.37	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
11	20241128	151145	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	34750	22	5.25	1800	1800	1530	2070	1530	1800	1579.55	0.00	0	0	2128	1963	1734	1569	1340	2046	1652	8	270	500	1110	1	1	1579960	24	7.43	1.08	12	0.00	206.00	1423.00	1899	20241127	-19.43	1020	20240222	50.00	1899	-19.43	20241127	1020	50.00	20240222	1899	-19.43	20241127	1020	50.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
12	20241128	141141	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	34750	22	5.25	1800	1800	1530	2070	1530	1800	1579.55	0.00	0	0	2128	1963	1734	1569	1340	2046	1652	8	270	500	1110	1	1	1579960	24	7.43	1.08	12	0.00	206.00	1423.00	1899	20241127	-19.43	1020	20240222	50.00	1899	-19.43	20241127	1020	50.00	20240222	1899	-19.43	20241127	1020	50.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
13	20241128	131141	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	34750	22	5.25	1800	1800	1530	2070	1530	1800	1579.55	0.00	0	0	2128	1963	1734	1569	1340	2046	1652	8	270	500	1110	1	1	1579960	24	7.43	1.08	12	0.00	206.00	1423.00	1899	20241127	-19.43	1020	20240222	50.00	1899	-19.43	20241127	1020	50.00	20240222	1899	-19.43	20241127	1020	50.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
14	20241128	121141	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	34750	22	5.25	1800	1800	1530	2070	1530	1800	1579.55	0.00	0	0	2128	1963	1734	1569	1340	2046	1652	8	270	500	1110	1	1	1579960	24	7.43	1.08	12	0.00	206.00	1423.00	1899	20241127	-19.43	1020	20240222	50.00	1899	-19.43	20241127	1020	50.00	20240222	1899	-19.43	20241127	1020	50.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
15	20241128	111145	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	34750	22	5.25	1800	1800	1530	2070	1530	1800	1579.55	0.00	0	0	2128	1963	1734	1569	1340	2046	1652	8	270	500	1110	1	1	1579960	24	7.43	1.08	12	0.00	206.00	1423.00	1899	20241127	-19.43	1020	20240222	50.00	1899	-19.43	20241127	1020	50.00	20240222	1899	-19.43	20241127	1020	50.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
16	20241128	101142	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	1800	1	0.24	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	2128	1963	1734	1569	1340	2046	1652	8	270	500	1110	1	1	1579960	28	8.74	1.26	12	0.00	206.00	1423.00	1899	20241127	-5.21	1020	20240222	76.47	1899	-5.21	20241127	1020	76.47	20240222	1899	-5.21	20241127	1020	76.47	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
17	20241128	091138	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	1800	1	0.24	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	2128	1963	1734	1569	1340	2046	1652	8	270	500	1110	1	1	1579960	28	8.74	1.26	12	0.00	206.00	1423.00	1899	20241127	-5.21	1020	20240222	76.47	1899	-5.21	20241127	1020	76.47	20240222	1899	-5.21	20241127	1020	76.47	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
18	20241127	161111	57	100.00	KONEX	신고가		N	N	N	N		N	1800	30	2	1.69	641519	419	41900.00	1505	1899	1505	2035	1505	1770	1531.07	0.00	0	0	1770	1770	1770	1770	1770	1770	1770	8	265	500	1090	1	1	1579960	28	8.74	1.26	12	0.03	206.00	1423.00	1899	20241127	-5.21	1020	20240222	76.47	1899	-5.21	20241127	1020	76.47	20240222	1899	-5.21	20241127	1020	76.47	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
19	20241127	151134	57	100.00	KONEX	신고가		N	N	N	N		N	1700	-70	5	-3.95	637919	417	41700.00	1505	1899	1505	2035	1505	1770	1529.78	0.00	0	0	1770	1770	1770	1770	1770	1770	1770	8	265	500	1090	1	1	1579960	27	8.25	1.19	12	0.03	206.00	1423.00	1899	20241127	-10.48	1020	20240222	66.67	1899	-10.48	20241127	1020	66.67	20240222	1899	-10.48	20241127	1020	66.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
20	20241127	141129	57	100.00	KONEX			N	N	N	N		N	1770	0	3	0.00	592170	391	39100.00	1505	1770	1505	2035	1505	1770	1514.50	0.00	0	0	1770	1770	1770	1770	1770	1770	1770	8	265	500	1090	1	1	1579960	28	8.59	1.24	12	0.02	206.00	1423.00	1870	20240613	-5.35	1020	20240222	73.53	1870	-5.35	20240613	1020	73.53	20240222	1870	-5.35	20240613	1020	73.53	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
21	20241127	131123	57	100.00	KONEX			N	N	N	N		N	1770	0	3	0.00	592170	391	39100.00	1505	1770	1505	2035	1505	1770	1514.50	0.00	0	0	1770	1770	1770	1770	1770	1770	1770	8	265	500	1090	1	1	1579960	28	8.59	1.24	12	0.02	206.00	1423.00	1870	20240613	-5.35	1020	20240222	73.53	1870	-5.35	20240613	1020	73.53	20240222	1870	-5.35	20240613	1020	73.53	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
22	20241127	121136	57	100.00	KONEX			N	N	N	N		N	1505	-265	4	-14.97	9030	6	600.00	1505	1505	1505	2035	1505	1770	1505.00	0.00	0	0	1770	1770	1770	1770	1770	1770	1770	8	265	500	1090	1	1	1579960	24	7.31	1.06	12	0.00	206.00	1423.00	1870	20240613	-19.52	1020	20240222	47.55	1870	-19.52	20240613	1020	47.55	20240222	1870	-19.52	20240613	1020	47.55	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
23	20241127	111131	57	100.00	KONEX			N	N	N	N		N	1505	-265	4	-14.97	9030	6	600.00	1505	1505	1505	2035	1505	1770	1505.00	0.00	0	0	1770	1770	1770	1770	1770	1770	1770	8	265	500	1090	1	1	1579960	24	7.31	1.06	12	0.00	206.00	1423.00	1870	20240613	-19.52	1020	20240222	47.55	1870	-19.52	20240613	1020	47.55	20240222	1870	-19.52	20240613	1020	47.55	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
24	20241127	101131	57	100.00	KONEX			N	N	N	N		N	1505	-265	4	-14.97	9030	6	600.00	1505	1505	1505	2035	1505	1770	1505.00	0.00	0	0	1770	1770	1770	1770	1770	1770	1770	8	265	500	1090	1	1	1579960	24	7.31	1.06	12	0.00	206.00	1423.00	1870	20240613	-19.52	1020	20240222	47.55	1870	-19.52	20240613	1020	47.55	20240222	1870	-19.52	20240613	1020	47.55	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
25	20241127	091130	57	100.00	KONEX			N	N	N	N		N	1770	0	3	0.00	0	0	0.00	0	0	0	2035	1505	1770	0.00	0.00	0	0	1770	1770	1770	1770	1770	1770	1770	8	265	500	1090	1	1	1579960	28	8.59	1.24	12	0.00	206.00	1423.00	1870	20240613	-5.35	1020	20240222	73.53	1870	-5.35	20240613	1020	73.53	20240222	1870	-5.35	20240613	1020	73.53	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
26	20241126	161112	57	100.00	KONEX			N	N	N	N		N	1770	230	2	14.94	1770	1	100.00	1770	1770	1770	1771	1309	1540	1770.00	0.00	0	0	1540	1540	1540	1540	1540	1540	1540	8	231	500	950	1	1	1579960	28	8.59	1.24	12	0.00	206.00	1423.00	1870	20240613	-5.35	1020	20240222	73.53	1870	-5.35	20240613	1020	73.53	20240222	1870	-5.35	20240613	1020	73.53	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
27	20241126	151124	57	100.00	KONEX			N	N	N	N		N	1770	230	2	14.94	1770	1	100.00	1770	1770	1770	1771	1309	1540	1770.00	0.00	0	0	1540	1540	1540	1540	1540	1540	1540	8	231	500	950	1	1	1579960	28	8.59	1.24	12	0.00	206.00	1423.00	1870	20240613	-5.35	1020	20240222	73.53	1870	-5.35	20240613	1020	73.53	20240222	1870	-5.35	20240613	1020	73.53	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
28	20241126	141125	57	100.00	KONEX			N	N	N	N		N	1770	230	2	14.94	1770	1	100.00	1770	1770	1770	1771	1309	1540	1770.00	0.00	0	0	1540	1540	1540	1540	1540	1540	1540	8	231	500	950	1	1	1579960	28	8.59	1.24	12	0.00	206.00	1423.00	1870	20240613	-5.35	1020	20240222	73.53	1870	-5.35	20240613	1020	73.53	20240222	1870	-5.35	20240613	1020	73.53	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
29	20241126	131120	57	100.00	KONEX			N	N	N	N		N	1770	230	2	14.94	1770	1	100.00	1770	1770	1770	1771	1309	1540	1770.00	0.00	0	0	1540	1540	1540	1540	1540	1540	1540	8	231	500	950	1	1	1579960	28	8.59	1.24	12	0.00	206.00	1423.00	1870	20240613	-5.35	1020	20240222	73.53	1870	-5.35	20240613	1020	73.53	20240222	1870	-5.35	20240613	1020	73.53	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
30	20241126	121127	57	100.00	KONEX			N	N	N	N		N	1770	230	2	14.94	1770	1	100.00	1770	1770	1770	1771	1309	1540	1770.00	0.00	0	0	1540	1540	1540	1540	1540	1540	1540	8	231	500	950	1	1	1579960	28	8.59	1.24	12	0.00	206.00	1423.00	1870	20240613	-5.35	1020	20240222	73.53	1870	-5.35	20240613	1020	73.53	20240222	1870	-5.35	20240613	1020	73.53	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
31	20241126	111130	57	100.00	KONEX			N	N	N	N		N	1770	230	2	14.94	1770	1	100.00	1770	1770	1770	1771	1309	1540	1770.00	0.00	0	0	1540	1540	1540	1540	1540	1540	1540	8	231	500	950	1	1	1579960	28	8.59	1.24	12	0.00	206.00	1423.00	1870	20240613	-5.35	1020	20240222	73.53	1870	-5.35	20240613	1020	73.53	20240222	1870	-5.35	20240613	1020	73.53	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
32	20241126	101139	57	100.00	KONEX			N	N	N	N		N	1770	230	2	14.94	1770	1	100.00	1770	1770	1770	1771	1309	1540	1770.00	0.00	0	0	1540	1540	1540	1540	1540	1540	1540	8	231	500	950	1	1	1579960	28	8.59	1.24	12	0.00	206.00	1423.00	1870	20240613	-5.35	1020	20240222	73.53	1870	-5.35	20240613	1020	73.53	20240222	1870	-5.35	20240613	1020	73.53	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
33	20241126	091128	57	100.00	KONEX			N	N	N	N		N	1770	230	2	14.94	1770	1	100.00	1770	1770	1770	1771	1309	1540	1770.00	0.00	0	0	1540	1540	1540	1540	1540	1540	1540	8	231	500	950	1	1	1579960	28	8.59	1.24	12	0.00	206.00	1423.00	1870	20240613	-5.35	1020	20240222	73.53	1870	-5.35	20240613	1020	73.53	20240222	1870	-5.35	20240613	1020	73.53	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
34	20241125	161059	57	100.00	KONEX			N	N	N	N		N	1540	191	2	14.16	1540	1	0.58	1540	1540	1540	1551	1147	1349	1540.00	0.00	0	0	1455	1402	1296	1243	1137	1428	1269	8	202	500	830	1	1	1579960	24	7.48	1.08	12	0.00	206.00	1423.00	1870	20240613	-17.65	1020	20240222	50.98	1870	-17.65	20240613	1020	50.98	20240222	1870	-17.65	20240613	1020	50.98	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
35	20241125	151121	57	100.00	KONEX			N	N	N	N		N	1540	191	2	14.16	1540	1	0.58	1540	1540	1540	1551	1147	1349	1540.00	0.00	0	0	1455	1402	1296	1243	1137	1428	1269	8	202	500	830	1	1	1579960	24	7.48	1.08	12	0.00	206.00	1423.00	1870	20240613	-17.65	1020	20240222	50.98	1870	-17.65	20240613	1020	50.98	20240222	1870	-17.65	20240613	1020	50.98	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
36	20241125	141118	57	100.00	KONEX			N	N	N	N		N	1540	191	2	14.16	1540	1	0.58	1540	1540	1540	1551	1147	1349	1540.00	0.00	0	0	1455	1402	1296	1243	1137	1428	1269	8	202	500	830	1	1	1579960	24	7.48	1.08	12	0.00	206.00	1423.00	1870	20240613	-17.65	1020	20240222	50.98	1870	-17.65	20240613	1020	50.98	20240222	1870	-17.65	20240613	1020	50.98	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
37	20241125	131110	57	100.00	KONEX			N	N	N	N		N	1540	191	2	14.16	1540	1	0.58	1540	1540	1540	1551	1147	1349	1540.00	0.00	0	0	1455	1402	1296	1243	1137	1428	1269	8	202	500	830	1	1	1579960	24	7.48	1.08	12	0.00	206.00	1423.00	1870	20240613	-17.65	1020	20240222	50.98	1870	-17.65	20240613	1020	50.98	20240222	1870	-17.65	20240613	1020	50.98	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
38	20241125	121123	57	100.00	KONEX			N	N	N	N		N	1540	191	2	14.16	1540	1	0.58	1540	1540	1540	1551	1147	1349	1540.00	0.00	0	0	1455	1402	1296	1243	1137	1428	1269	8	202	500	830	1	1	1579960	24	7.48	1.08	12	0.00	206.00	1423.00	1870	20240613	-17.65	1020	20240222	50.98	1870	-17.65	20240613	1020	50.98	20240222	1870	-17.65	20240613	1020	50.98	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
39	20241125	111116	57	100.00	KONEX			N	N	N	N		N	1540	191	2	14.16	1540	1	0.58	1540	1540	1540	1551	1147	1349	1540.00	0.00	0	0	1455	1402	1296	1243	1137	1428	1269	8	202	500	830	1	1	1579960	24	7.48	1.08	12	0.00	206.00	1423.00	1870	20240613	-17.65	1020	20240222	50.98	1870	-17.65	20240613	1020	50.98	20240222	1870	-17.65	20240613	1020	50.98	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
40	20241125	101102	57	100.00	KONEX			N	N	N	N		N	1540	191	2	14.16	1540	1	0.58	1540	1540	1540	1551	1147	1349	1540.00	0.00	0	0	1455	1402	1296	1243	1137	1428	1269	8	202	500	830	1	1	1579960	24	7.48	1.08	12	0.00	206.00	1423.00	1870	20240613	-17.65	1020	20240222	50.98	1870	-17.65	20240613	1020	50.98	20240222	1870	-17.65	20240613	1020	50.98	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
41	20241125	091104	57	100.00	KONEX			N	N	N	N		N	1540	191	2	14.16	1540	1	0.58	1540	1540	1540	1551	1147	1349	1540.00	0.00	0	0	1455	1402	1296	1243	1137	1428	1269	8	202	500	830	1	1	1579960	24	7.48	1.08	12	0.00	206.00	1423.00	1870	20240613	-17.65	1020	20240222	50.98	1870	-17.65	20240613	1020	50.98	20240222	1870	-17.65	20240613	1020	50.98	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
42	20241122	161003	57	100.00	KONEX			N	N	N	N		N	1349	-51	5	-3.64	210349	171	17100.00	1300	1349	1190	1610	1190	1400	1230.11	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.55	0.95	12	0.01	206.00	1423.00	1870	20240613	-27.86	1020	20240222	32.25	1870	-27.86	20240613	1020	32.25	20240222	1870	-27.86	20240613	1020	32.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
43	20241122	151017	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	134900	113	11300.00	1300	1300	1190	1610	1190	1400	1193.81	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.01	206.00	1423.00	1870	20240613	-30.48	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1870	-30.48	20240613	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
44	20241122	141019	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	3800	3	300.00	1300	1300	1200	1610	1190	1400	1266.67	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1870	20240613	-30.48	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1870	-30.48	20240613	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
45	20241122	131013	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	3800	3	300.00	1300	1300	1200	1610	1190	1400	1266.67	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1870	20240613	-30.48	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1870	-30.48	20240613	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
46	20241122	121020	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	3800	3	300.00	1300	1300	1200	1610	1190	1400	1266.67	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1870	20240613	-30.48	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1870	-30.48	20240613	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
47	20241122	111011	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	1300	1	100.00	1300	1300	1300	1610	1190	1400	1300.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1870	20240613	-30.48	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1870	-30.48	20240613	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
48	20241122	101028	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	1300	1	100.00	1300	1300	1300	1610	1190	1400	1300.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1870	20240613	-30.48	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1870	-30.48	20240613	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
49	20241122	091020	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	1300	1	100.00	1300	1300	1300	1610	1190	1400	1300.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1870	20240613	-30.48	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1870	-30.48	20240613	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
50	20241121	161010	57	100.00	KONEX			N	N	N	N		N	1400	50	2	3.70	1400	1	1.09	1400	1400	1400	1552	1148	1350	1400.00	0.00	0	0	1563	1456	1283	1176	1003	1370	1090	8	202	500	830	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1870	20240613	-25.13	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1870	-25.13	20240613	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
51	20241121	151031	57	100.00	KONEX			N	N	N	N		N	1400	50	2	3.70	1400	1	1.09	1400	1400	1400	1552	1148	1350	1400.00	0.00	0	0	1563	1456	1283	1176	1003	1370	1090	8	202	500	830	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1870	20240613	-25.13	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1870	-25.13	20240613	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
52	20241121	141027	57	100.00	KONEX			N	N	N	N		N	1400	50	2	3.70	1400	1	1.09	1400	1400	1400	1552	1148	1350	1400.00	0.00	0	0	1563	1456	1283	1176	1003	1370	1090	8	202	500	830	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1870	20240613	-25.13	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1870	-25.13	20240613	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
53	20241121	131021	57	100.00	KONEX			N	N	N	N		N	1400	50	2	3.70	1400	1	1.09	1400	1400	1400	1552	1148	1350	1400.00	0.00	0	0	1563	1456	1283	1176	1003	1370	1090	8	202	500	830	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1870	20240613	-25.13	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1870	-25.13	20240613	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
54	20241121	121022	57	100.00	KONEX			N	N	N	N		N	1400	50	2	3.70	1400	1	1.09	1400	1400	1400	1552	1148	1350	1400.00	0.00	0	0	1563	1456	1283	1176	1003	1370	1090	8	202	500	830	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1870	20240613	-25.13	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1870	-25.13	20240613	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
55	20241121	111025	57	100.00	KONEX			N	N	N	N		N	1400	50	2	3.70	1400	1	1.09	1400	1400	1400	1552	1148	1350	1400.00	0.00	0	0	1563	1456	1283	1176	1003	1370	1090	8	202	500	830	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1870	20240613	-25.13	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1870	-25.13	20240613	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
56	20241121	101024	57	100.00	KONEX			N	N	N	N		N	1400	50	2	3.70	1400	1	1.09	1400	1400	1400	1552	1148	1350	1400.00	0.00	0	0	1563	1456	1283	1176	1003	1370	1090	8	202	500	830	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1870	20240613	-25.13	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1870	-25.13	20240613	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
57	20241121	091026	57	100.00	KONEX			N	N	N	N		N	1400	50	2	3.70	1400	1	1.09	1400	1400	1400	1552	1148	1350	1400.00	0.00	0	0	1563	1456	1283	1176	1003	1370	1090	8	202	500	830	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1870	20240613	-25.13	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1870	-25.13	20240613	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
58	20241120	161017	57	100.00	KONEX			N	N	N	N		N	1350	50	2	3.85	115840	92	255.56	1390	1390	1110	1495	1105	1300	1259.13	0.00	0	0	1565	1432	1366	1233	1167	1399	1200	8	195	500	800	1	1	1579960	21	6.55	0.95	12	0.01	206.00	1423.00	1870	20240613	-27.81	1020	20240222	32.35	1870	-27.81	20240613	1020	32.35	20240222	1870	-27.81	20240613	1020	32.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
59	20241120	151030	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	39090	33	91.67	1390	1390	1110	1495	1105	1300	1184.55	0.00	0	0	1565	1432	1366	1233	1167	1399	1200	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1870	20240613	-30.48	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1870	-30.48	20240613	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
60	20241120	141032	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	25790	22	61.11	1390	1390	1110	1495	1105	1300	1172.27	0.00	0	0	1565	1432	1366	1233	1167	1399	1200	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1870	20240613	-30.48	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1870	-30.48	20240613	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
61	20241120	131034	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	25790	22	61.11	1390	1390	1110	1495	1105	1300	1172.27	0.00	0	0	1565	1432	1366	1233	1167	1399	1200	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1870	20240613	-30.48	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1870	-30.48	20240613	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
62	20241120	121031	57	100.00	KONEX			N	N	N	N		N	1110	-190	5	-14.62	24490	21	58.33	1390	1390	1110	1495	1105	1300	1166.19	0.00	0	0	1565	1432	1366	1233	1167	1399	1200	8	195	500	800	1	1	1579960	18	5.39	0.78	12	0.00	206.00	1423.00	1870	20240613	-40.64	1020	20240222	8.82	1870	-40.64	20240613	1020	8.82	20240222	1870	-40.64	20240613	1020	8.82	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
63	20241120	111035	57	100.00	KONEX			N	N	N	N		N	1390	90	2	6.92	1390	1	2.78	1390	1390	1390	1495	1105	1300	1390.00	0.00	0	0	1565	1432	1366	1233	1167	1399	1200	8	195	500	800	1	1	1579960	22	6.75	0.98	12	0.00	206.00	1423.00	1870	20240613	-25.67	1020	20240222	36.27	1870	-25.67	20240613	1020	36.27	20240222	1870	-25.67	20240613	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
64	20241120	101031	57	100.00	KONEX			N	N	N	N		N	1390	90	2	6.92	1390	1	2.78	1390	1390	1390	1495	1105	1300	1390.00	0.00	0	0	1565	1432	1366	1233	1167	1399	1200	8	195	500	800	1	1	1579960	22	6.75	0.98	12	0.00	206.00	1423.00	1870	20240613	-25.67	1020	20240222	36.27	1870	-25.67	20240613	1020	36.27	20240222	1870	-25.67	20240613	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
65	20241120	091032	57	100.00	KONEX			N	N	N	N		N	1390	90	2	6.92	1390	1	2.78	1390	1390	1390	1495	1105	1300	1390.00	0.00	0	0	1565	1432	1366	1233	1167	1399	1200	8	195	500	800	1	1	1579960	22	6.75	0.98	12	0.00	206.00	1423.00	1870	20240613	-25.67	1020	20240222	36.27	1870	-25.67	20240613	1020	36.27	20240222	1870	-25.67	20240613	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
66	20241119	160934	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	48749	36	116.13	1400	1499	1300	1610	1190	1400	1354.14	0.00	0	0	1566	1482	1316	1232	1066	1525	1275	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1942	20231110	-33.06	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1870	-30.48	20240613	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
67	20241119	150949	57	100.00	KONEX			N	N	N	N		N	1350	-50	5	-3.57	35749	26	83.87	1400	1499	1350	1610	1190	1400	1374.96	0.00	0	0	1566	1482	1316	1232	1066	1525	1275	8	210	500	860	1	1	1579960	21	6.55	0.95	12	0.00	206.00	1423.00	1942	20231110	-30.48	1020	20240222	32.35	1870	-27.81	20240613	1020	32.35	20240222	1870	-27.81	20240613	1020	32.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
68	20241119	140948	57	100.00	KONEX			N	N	N	N		N	1350	-50	5	-3.57	35749	26	83.87	1400	1499	1350	1610	1190	1400	1374.96	0.00	0	0	1566	1482	1316	1232	1066	1525	1275	8	210	500	860	1	1	1579960	21	6.55	0.95	12	0.00	206.00	1423.00	1942	20231110	-30.48	1020	20240222	32.35	1870	-27.81	20240613	1020	32.35	20240222	1870	-27.81	20240613	1020	32.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
69	20241119	130952	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	15499	11	35.48	1400	1499	1400	1610	1190	1400	1409.00	0.00	0	0	1566	1482	1316	1232	1066	1525	1275	8	210	500	860	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1870	-19.84	20240613	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
70	20241119	120940	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	15499	11	35.48	1400	1499	1400	1610	1190	1400	1409.00	0.00	0	0	1566	1482	1316	1232	1066	1525	1275	8	210	500	860	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1870	-19.84	20240613	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
71	20241119	110952	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	15499	11	35.48	1400	1499	1400	1610	1190	1400	1409.00	0.00	0	0	1566	1482	1316	1232	1066	1525	1275	8	210	500	860	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1870	-19.84	20240613	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
72	20241119	101016	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	15499	11	35.48	1400	1499	1400	1610	1190	1400	1409.00	0.00	0	0	1566	1482	1316	1232	1066	1525	1275	8	210	500	860	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1870	-19.84	20240613	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
73	20241119	091009	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	15499	11	35.48	1400	1499	1400	1610	1190	1400	1409.00	0.00	0	0	1566	1482	1316	1232	1066	1525	1275	8	210	500	860	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1870	-19.84	20240613	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
74	20241118	160938	57	100.00	KONEX			N	N	N	N		N	1400	50	2	3.70	37900	31	59.62	1150	1400	1150	1552	1148	1350	1222.58	0.00	0	0	1682	1516	1333	1167	984	1424	1075	8	202	500	830	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1870	-25.13	20240613	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
75	20241118	150951	57	100.00	KONEX			N	N	N	N		N	1400	50	2	3.70	37900	31	59.62	1150	1400	1150	1552	1148	1350	1222.58	0.00	0	0	1682	1516	1333	1167	984	1424	1075	8	202	500	830	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1870	-25.13	20240613	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
76	20241118	140953	57	100.00	KONEX			N	N	N	N		N	1400	50	2	3.70	37900	31	59.62	1150	1400	1150	1552	1148	1350	1222.58	0.00	0	0	1682	1516	1333	1167	984	1424	1075	8	202	500	830	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1870	-25.13	20240613	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
77	20241118	130946	57	100.00	KONEX			N	N	N	N		N	1400	50	2	3.70	37900	31	59.62	1150	1400	1150	1552	1148	1350	1222.58	0.00	0	0	1682	1516	1333	1167	984	1424	1075	8	202	500	830	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1870	-25.13	20240613	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
78	20241118	120951	57	100.00	KONEX			N	N	N	N		N	1400	50	2	3.70	37900	31	59.62	1150	1400	1150	1552	1148	1350	1222.58	0.00	0	0	1682	1516	1333	1167	984	1424	1075	8	202	500	830	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1870	-25.13	20240613	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
79	20241118	110951	57	100.00	KONEX			N	N	N	N		N	1400	50	2	3.70	37900	31	59.62	1150	1400	1150	1552	1148	1350	1222.58	0.00	0	0	1682	1516	1333	1167	984	1424	1075	8	202	500	830	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1870	-25.13	20240613	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
80	20241118	100939	57	100.00	KONEX			N	N	N	N		N	1400	50	2	3.70	37900	31	59.62	1150	1400	1150	1552	1148	1350	1222.58	0.00	0	0	1682	1516	1333	1167	984	1424	1075	8	202	500	830	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1870	-25.13	20240613	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
81	20241118	090938	57	100.00	KONEX			N	N	N	N		N	1400	50	2	3.70	37900	31	59.62	1150	1400	1150	1552	1148	1350	1222.58	0.00	0	0	1682	1516	1333	1167	984	1424	1075	8	202	500	830	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1870	-25.13	20240613	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
82	20241115	161013	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	66849	52	0.00	1400	1499	1150	1552	1148	1350	1285.56	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	8	202	500	830	1	1	1579960	21	6.55	0.95	12	0.00	206.00	1423.00	1942	20231110	-30.48	1020	20240222	32.35	1870	-27.81	20240613	1020	32.35	20240222	1870	-27.81	20240613	1020	32.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
83	20241115	151044	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	66849	52	0.00	1400	1499	1150	1552	1148	1350	1285.56	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	8	202	500	830	1	1	1579960	21	6.55	0.95	12	0.00	206.00	1423.00	1942	20231110	-30.48	1020	20240222	32.35	1870	-27.81	20240613	1020	32.35	20240222	1870	-27.81	20240613	1020	32.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
84	20241115	141033	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	66849	52	0.00	1400	1499	1150	1552	1148	1350	1285.56	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	8	202	500	830	1	1	1579960	21	6.55	0.95	12	0.00	206.00	1423.00	1942	20231110	-30.48	1020	20240222	32.35	1870	-27.81	20240613	1020	32.35	20240222	1870	-27.81	20240613	1020	32.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
85	20241115	131033	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	66849	52	0.00	1400	1499	1150	1552	1148	1350	1285.56	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	8	202	500	830	1	1	1579960	21	6.55	0.95	12	0.00	206.00	1423.00	1942	20231110	-30.48	1020	20240222	32.35	1870	-27.81	20240613	1020	32.35	20240222	1870	-27.81	20240613	1020	32.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
86	20241115	121032	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	66849	52	0.00	1400	1499	1150	1552	1148	1350	1285.56	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	8	202	500	830	1	1	1579960	21	6.55	0.95	12	0.00	206.00	1423.00	1942	20231110	-30.48	1020	20240222	32.35	1870	-27.81	20240613	1020	32.35	20240222	1870	-27.81	20240613	1020	32.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
87	20241115	111008	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	53349	42	0.00	1400	1499	1150	1552	1148	1350	1270.21	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	8	202	500	830	1	1	1579960	21	6.55	0.95	12	0.00	206.00	1423.00	1942	20231110	-30.48	1020	20240222	32.35	1870	-27.81	20240613	1020	32.35	20240222	1870	-27.81	20240613	1020	32.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
88	20241115	101008	57	100.00	KONEX			N	N	N	N		N	1499	149	2	11.04	15499	11	0.00	1400	1499	1400	1552	1148	1350	1409.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	8	202	500	830	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1870	-19.84	20240613	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
89	20241115	090918	57	100.00	KONEX			N	N	N	N		N	1499	149	2	11.04	15499	11	0.00	1400	1499	1400	1552	1148	1350	1409.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	8	202	500	830	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1870	-19.84	20240613	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
90	20241114	161002	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1536	1462	1326	1252	1116	1500	1290	8	208	500	860	1	1	1579960	22	6.75	0.98	12	0.00	206.00	1423.00	1942	20231110	-28.42	1020	20240222	36.27	1870	-25.67	20240613	1020	36.27	20240222	1870	-25.67	20240613	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
91	20241114	151009	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1536	1462	1326	1252	1116	1500	1290	8	208	500	860	1	1	1579960	22	6.75	0.98	12	0.00	206.00	1423.00	1942	20231110	-28.42	1020	20240222	36.27	1870	-25.67	20240613	1020	36.27	20240222	1870	-25.67	20240613	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
92	20241114	141000	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1536	1462	1326	1252	1116	1500	1290	8	208	500	860	1	1	1579960	22	6.75	0.98	12	0.00	206.00	1423.00	1942	20231110	-28.42	1020	20240222	36.27	1870	-25.67	20240613	1020	36.27	20240222	1870	-25.67	20240613	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
93	20241114	131002	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1536	1462	1326	1252	1116	1500	1290	8	208	500	860	1	1	1579960	22	6.75	0.98	12	0.00	206.00	1423.00	1942	20231110	-28.42	1020	20240222	36.27	1870	-25.67	20240613	1020	36.27	20240222	1870	-25.67	20240613	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
94	20241114	120959	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1536	1462	1326	1252	1116	1500	1290	8	208	500	860	1	1	1579960	22	6.75	0.98	12	0.00	206.00	1423.00	1942	20231110	-28.42	1020	20240222	36.27	1870	-25.67	20240613	1020	36.27	20240222	1870	-25.67	20240613	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
95	20241114	110958	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1536	1462	1326	1252	1116	1500	1290	8	208	500	860	1	1	1579960	22	6.75	0.98	12	0.00	206.00	1423.00	1942	20231110	-28.42	1020	20240222	36.27	1870	-25.67	20240613	1020	36.27	20240222	1870	-25.67	20240613	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
96	20241114	101018	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1536	1462	1326	1252	1116	1500	1290	8	208	500	860	1	1	1579960	22	6.75	0.98	12	0.00	206.00	1423.00	1942	20231110	-28.42	1020	20240222	36.27	1870	-25.67	20240613	1020	36.27	20240222	1870	-25.67	20240613	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
97	20241114	090954	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1536	1462	1326	1252	1116	1500	1290	8	208	500	860	1	1	1579960	22	6.75	0.98	12	0.00	206.00	1423.00	1942	20231110	-28.42	1020	20240222	36.27	1870	-25.67	20240613	1020	36.27	20240222	1870	-25.67	20240613	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
98	20241113	160635	57	100.00	KONEX			N	N	N	N		N	1390	-9	5	-0.64	836560	694	485.31	1190	1400	1190	1608	1190	1399	1205.42	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	8	209	500	860	1	1	1579960	22	6.75	0.98	12	0.04	206.00	1423.00	1942	20231110	-28.42	1020	20240222	36.27	1870	-25.67	20240613	1020	36.27	20240222	1870	-25.67	20240613	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
99	20241113	150706	57	100.00	KONEX			N	N	N	N		N	1390	-9	5	-0.64	836560	694	485.31	1190	1400	1190	1608	1190	1399	1205.42	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	8	209	500	860	1	1	1579960	22	6.75	0.98	12	0.04	206.00	1423.00	1942	20231110	-28.42	1020	20240222	36.27	1870	-25.67	20240613	1020	36.27	20240222	1870	-25.67	20240613	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
100	20241113	140703	57	100.00	KONEX			N	N	N	N		N	1390	-9	5	-0.64	836560	694	485.31	1190	1400	1190	1608	1190	1399	1205.42	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	8	209	500	860	1	1	1579960	22	6.75	0.98	12	0.04	206.00	1423.00	1942	20231110	-28.42	1020	20240222	36.27	1870	-25.67	20240613	1020	36.27	20240222	1870	-25.67	20240613	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
101	20241113	130704	57	100.00	KONEX			N	N	N	N		N	1390	-9	5	-0.64	836560	694	485.31	1190	1400	1190	1608	1190	1399	1205.42	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	8	209	500	860	1	1	1579960	22	6.75	0.98	12	0.04	206.00	1423.00	1942	20231110	-28.42	1020	20240222	36.27	1870	-25.67	20240613	1020	36.27	20240222	1870	-25.67	20240613	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
102	20241113	120656	57	100.00	KONEX			N	N	N	N		N	1390	-9	5	-0.64	836560	694	485.31	1190	1400	1190	1608	1190	1399	1205.42	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	8	209	500	860	1	1	1579960	22	6.75	0.98	12	0.04	206.00	1423.00	1942	20231110	-28.42	1020	20240222	36.27	1870	-25.67	20240613	1020	36.27	20240222	1870	-25.67	20240613	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
103	20241113	110655	57	100.00	KONEX			N	N	N	N		N	1190	-209	4	-14.94	358300	301	210.49	1190	1300	1190	1608	1190	1399	1190.37	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	8	209	500	860	1	1	1579960	19	5.78	0.84	12	0.02	206.00	1423.00	1942	20231110	-38.72	1020	20240222	16.67	1870	-36.36	20240613	1020	16.67	20240222	1870	-36.36	20240613	1020	16.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
104	20241113	100656	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	8	209	500	860	1	1	1579960	22	6.79	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.96	1020	20240222	37.16	1870	-25.19	20240613	1020	37.16	20240222	1870	-25.19	20240613	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
105	20241113	090646	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	8	209	500	860	1	1	1579960	22	6.79	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.96	1020	20240222	37.16	1870	-25.19	20240613	1020	37.16	20240222	1870	-25.19	20240613	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
106	20241112	160926	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	180428	143	433.33	1400	1400	1190	1608	1190	1399	1261.73	0.00	0	0	1666	1532	1366	1232	1066	1449	1149	8	209	500	860	1	1	1579960	22	6.79	0.98	12	0.01	206.00	1423.00	1942	20231110	-27.96	1020	20240222	37.16	1870	-25.19	20240613	1020	37.16	20240222	1870	-25.19	20240613	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
107	20241112	150935	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	180428	143	433.33	1400	1400	1190	1608	1190	1399	1261.73	0.00	0	0	1666	1532	1366	1232	1066	1449	1149	8	209	500	860	1	1	1579960	22	6.79	0.98	12	0.01	206.00	1423.00	1942	20231110	-27.96	1020	20240222	37.16	1870	-25.19	20240613	1020	37.16	20240222	1870	-25.19	20240613	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
108	20241112	140938	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	167029	132	400.00	1400	1400	1190	1608	1190	1399	1265.37	0.00	0	0	1666	1532	1366	1232	1066	1449	1149	8	209	500	860	1	1	1579960	22	6.79	0.98	12	0.01	206.00	1423.00	1942	20231110	-27.96	1020	20240222	37.16	1870	-25.19	20240613	1020	37.16	20240222	1870	-25.19	20240613	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
109	20241112	130941	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	167029	132	400.00	1400	1400	1190	1608	1190	1399	1265.37	0.00	0	0	1666	1532	1366	1232	1066	1449	1149	8	209	500	860	1	1	1579960	22	6.79	0.98	12	0.01	206.00	1423.00	1942	20231110	-27.96	1020	20240222	37.16	1870	-25.19	20240613	1020	37.16	20240222	1870	-25.19	20240613	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
110	20241112	120936	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	167029	132	400.00	1400	1400	1190	1608	1190	1399	1265.37	0.00	0	0	1666	1532	1366	1232	1066	1449	1149	8	209	500	860	1	1	1579960	22	6.79	0.98	12	0.01	206.00	1423.00	1942	20231110	-27.96	1020	20240222	37.16	1870	-25.19	20240613	1020	37.16	20240222	1870	-25.19	20240613	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
111	20241112	110933	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	86430	72	218.18	1400	1400	1190	1608	1190	1399	1200.42	0.00	0	0	1666	1532	1366	1232	1066	1449	1149	8	209	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1942	20231110	-33.06	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1870	-30.48	20240613	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
112	20241112	100931	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	86430	72	218.18	1400	1400	1190	1608	1190	1399	1200.42	0.00	0	0	1666	1532	1366	1232	1066	1449	1149	8	209	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1942	20231110	-33.06	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1870	-30.48	20240613	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
113	20241112	090930	57	100.00	KONEX			N	N	N	N		N	1400	1	2	0.07	1400	1	3.03	1400	1400	1400	1608	1190	1399	1400.00	0.00	0	0	1666	1532	1366	1232	1066	1449	1149	8	209	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1870	-25.13	20240613	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
114	20241111	160923	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	42298	33	0.00	1500	1500	1200	1610	1190	1400	1281.76	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	22	6.79	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.96	1020	20240222	37.16	1870	-25.19	20240613	1020	37.16	20240222	1870	-25.19	20240613	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
115	20241111	150950	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	42298	33	0.00	1500	1500	1200	1610	1190	1400	1281.76	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	22	6.79	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.96	1020	20240222	37.16	1870	-25.19	20240613	1020	37.16	20240222	1870	-25.19	20240613	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
116	20241111	140938	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	42298	33	0.00	1500	1500	1200	1610	1190	1400	1281.76	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	22	6.79	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.96	1020	20240222	37.16	1870	-25.19	20240613	1020	37.16	20240222	1870	-25.19	20240613	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
117	20241111	130935	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	27899	22	0.00	1500	1500	1200	1610	1190	1400	1268.14	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	22	6.79	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.96	1020	20240222	37.16	1870	-25.19	20240613	1020	37.16	20240222	1870	-25.19	20240613	1020	37.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
118	20241111	120931	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	1500	1	0.00	1500	1500	1500	1610	1190	1400	1500.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1870	-19.79	20240613	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
119	20241111	110929	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	1500	1	0.00	1500	1500	1500	1610	1190	1400	1500.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1870	-19.79	20240613	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
120	20241111	100923	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	1500	1	0.00	1500	1500	1500	1610	1190	1400	1500.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1870	-19.79	20240613	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
121	20241111	090921	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	1500	1	0.00	1500	1500	1500	1610	1190	1400	1500.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1870	-19.79	20240613	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
122	20241108	160916	57	100.00	KONEX			N	N	N	N		N	1400	-99	5	-6.60	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	8	224	500	920	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
123	20241108	150926	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	8	224	500	920	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
124	20241108	140923	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	8	224	500	920	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
125	20241108	130925	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	8	224	500	920	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
126	20241108	120924	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	8	224	500	920	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
127	20241108	110921	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	8	224	500	920	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
128	20241108	100932	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	8	224	500	920	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
129	20241108	090917	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	8	224	500	920	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
130	20241107	160916	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	1.04	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1568	1533	1464	1429	1360	1551	1447	8	224	500	920	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
131	20241107	150921	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	1.04	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1568	1533	1464	1429	1360	1551	1447	8	224	500	920	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
132	20241107	140925	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	1.04	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1568	1533	1464	1429	1360	1551	1447	8	224	500	920	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
133	20241107	130925	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	1.04	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1568	1533	1464	1429	1360	1551	1447	8	224	500	920	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
134	20241107	120921	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	1.04	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1568	1533	1464	1429	1360	1551	1447	8	224	500	920	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
135	20241107	110916	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	1.04	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1568	1533	1464	1429	1360	1551	1447	8	224	500	920	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
136	20241107	100918	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	1.04	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1568	1533	1464	1429	1360	1551	1447	8	224	500	920	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
137	20241107	090917	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	1.04	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1568	1533	1464	1429	1360	1551	1447	8	224	500	920	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
138	20241106	160926	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	134324	96	252.63	1400	1499	1395	1610	1190	1400	1399.21	0.00	0	0	1598	1498	1399	1299	1200	1449	1250	8	210	500	860	1	1	1579960	24	7.28	1.05	12	0.01	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
139	20241106	150953	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	134324	96	252.63	1400	1499	1395	1610	1190	1400	1399.21	0.00	0	0	1598	1498	1399	1299	1200	1449	1250	8	210	500	860	1	1	1579960	24	7.28	1.05	12	0.01	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
140	20241106	140945	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	2.63	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1598	1498	1399	1299	1200	1449	1250	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
141	20241106	130954	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	2.63	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1598	1498	1399	1299	1200	1449	1250	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
142	20241106	120924	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	2.63	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1598	1498	1399	1299	1200	1449	1250	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
143	20241106	110927	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	2.63	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1598	1498	1399	1299	1200	1449	1250	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
144	20241106	100934	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	2.63	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1598	1498	1399	1299	1200	1449	1250	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
145	20241106	090928	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	2.63	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1598	1498	1399	1299	1200	1449	1250	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
146	20241105	160901	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	52199	38	3800.00	1499	1499	1300	1725	1275	1500	1373.66	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	930	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
147	20241105	150919	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	52199	38	3800.00	1499	1499	1300	1725	1275	1500	1373.66	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	930	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
148	20241105	140913	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	52199	38	3800.00	1499	1499	1300	1725	1275	1500	1373.66	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	930	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
149	20241105	130922	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	52199	38	3800.00	1499	1499	1300	1725	1275	1500	1373.66	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	930	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
150	20241105	120912	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	36499	26	2600.00	1499	1499	1400	1725	1275	1500	1403.81	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	930	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
151	20241105	110859	57	100.00	KONEX			N	N	N	N		N	1499	-1	5	-0.07	1499	1	100.00	1499	1499	1499	1725	1275	1500	1499.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	930	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
152	20241105	100909	57	100.00	KONEX			N	N	N	N		N	1499	-1	5	-0.07	1499	1	100.00	1499	1499	1499	1725	1275	1500	1499.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	930	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
153	20241105	090905	57	100.00	KONEX			N	N	N	N		N	1499	-1	5	-0.07	1499	1	100.00	1499	1499	1499	1725	1275	1500	1499.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	930	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
154	20241104	160900	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	1500	1	0.79	1500	1500	1500	1667	1233	1450	1500.00	0.00	0	0	1616	1532	1416	1332	1216	1475	1275	8	217	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1942	-22.76	20231110	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
155	20241104	150918	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	1500	1	0.79	1500	1500	1500	1667	1233	1450	1500.00	0.00	0	0	1616	1532	1416	1332	1216	1475	1275	8	217	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1942	-22.76	20231110	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
156	20241104	140902	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	1500	1	0.79	1500	1500	1500	1667	1233	1450	1500.00	0.00	0	0	1616	1532	1416	1332	1216	1475	1275	8	217	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1942	-22.76	20231110	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
157	20241104	130837	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	1500	1	0.79	1500	1500	1500	1667	1233	1450	1500.00	0.00	0	0	1616	1532	1416	1332	1216	1475	1275	8	217	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1942	-22.76	20231110	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
158	20241104	120849	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	1500	1	0.79	1500	1500	1500	1667	1233	1450	1500.00	0.00	0	0	1616	1532	1416	1332	1216	1475	1275	8	217	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1942	-22.76	20231110	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
159	20241104	110843	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	1500	1	0.79	1500	1500	1500	1667	1233	1450	1500.00	0.00	0	0	1616	1532	1416	1332	1216	1475	1275	8	217	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1942	-22.76	20231110	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
160	20241104	100832	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	1500	1	0.79	1500	1500	1500	1667	1233	1450	1500.00	0.00	0	0	1616	1532	1416	1332	1216	1475	1275	8	217	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1942	-22.76	20231110	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
161	20241104	090844	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	1500	1	0.79	1500	1500	1500	1667	1233	1450	1500.00	0.00	0	0	1616	1532	1416	1332	1216	1475	1275	8	217	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1942	-22.76	20231110	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
162	20241101	160815	57	100.00	KONEX			N	N	N	N		N	1450	50	2	3.57	177044	127	604.76	1500	1500	1300	1610	1190	1400	1394.05	0.00	0	0	1665	1532	1466	1333	1267	1499	1300	8	210	500	860	1	1	1579960	23	7.04	1.02	12	0.01	206.00	1423.00	1942	20231110	-25.33	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1942	-25.33	20231110	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
163	20241101	150833	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	146594	106	504.76	1500	1500	1300	1610	1190	1400	1382.96	0.00	0	0	1665	1532	1466	1333	1267	1499	1300	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.01	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
164	20241101	140803	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	90594	66	314.29	1500	1500	1300	1610	1190	1400	1372.64	0.00	0	0	1665	1532	1466	1333	1267	1499	1300	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
165	20241101	130953	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	76194	55	261.90	1500	1500	1300	1610	1190	1400	1385.35	0.00	0	0	1665	1532	1466	1333	1267	1499	1300	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
166	20241101	120953	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	76194	55	261.90	1500	1500	1300	1610	1190	1400	1385.35	0.00	0	0	1665	1532	1466	1333	1267	1499	1300	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
167	20241101	110949	57	100.00	KONEX			N	N	N	N		N	1494	94	2	6.71	15994	12	57.14	1500	1500	1300	1610	1190	1400	1332.83	0.00	0	0	1665	1532	1466	1333	1267	1499	1300	8	210	500	860	1	1	1579960	24	7.25	1.05	12	0.00	206.00	1423.00	1942	20231110	-23.07	1020	20240222	46.47	1870	-20.11	20240613	1020	46.47	20240222	1942	-23.07	20231110	1020	46.47	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
168	20241101	100950	57	100.00	KONEX			N	N	N	N		N	1494	94	2	6.71	15994	12	57.14	1500	1500	1300	1610	1190	1400	1332.83	0.00	0	0	1665	1532	1466	1333	1267	1499	1300	8	210	500	860	1	1	1579960	24	7.25	1.05	12	0.00	206.00	1423.00	1942	20231110	-23.07	1020	20240222	46.47	1870	-20.11	20240613	1020	46.47	20240222	1942	-23.07	20231110	1020	46.47	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
169	20241101	090948	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	14500	11	52.38	1500	1500	1300	1610	1190	1400	1318.18	0.00	0	0	1665	1532	1466	1333	1267	1499	1300	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1942	20231110	-33.06	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1942	-33.06	20231110	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N