KissMeData/448780/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	161430	57	100.00	KONEX			N	N	N	N		N	2495	-50	5	-1.96	13320	6	600.00	2165	2495	2165	2925	2165	2545	2220.00	0.00	0	0	2545	2545	2545	2545	2545	2545	2545	13	380	500	1620	5	1	2677680	67	56.70	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.89	1740	20240909	43.39	2800	-10.89	20240531	1740	43.39	20240909	2800	-10.89	20240531	1740	43.39	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
3	20241129	151448	57	100.00	KONEX			N	N	N	N		N	2495	-50	5	-1.96	13320	6	600.00	2165	2495	2165	2925	2165	2545	2220.00	0.00	0	0	2545	2545	2545	2545	2545	2545	2545	13	380	500	1620	5	1	2677680	67	56.70	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.89	1740	20240909	43.39	2800	-10.89	20240531	1740	43.39	20240909	2800	-10.89	20240531	1740	43.39	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
4	20241129	141451	57	100.00	KONEX			N	N	N	N		N	2495	-50	5	-1.96	13320	6	600.00	2165	2495	2165	2925	2165	2545	2220.00	0.00	0	0	2545	2545	2545	2545	2545	2545	2545	13	380	500	1620	5	1	2677680	67	56.70	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.89	1740	20240909	43.39	2800	-10.89	20240531	1740	43.39	20240909	2800	-10.89	20240531	1740	43.39	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
5	20241129	131445	57	100.00	KONEX			N	N	N	N		N	2495	-50	5	-1.96	13320	6	600.00	2165	2495	2165	2925	2165	2545	2220.00	0.00	0	0	2545	2545	2545	2545	2545	2545	2545	13	380	500	1620	5	1	2677680	67	56.70	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.89	1740	20240909	43.39	2800	-10.89	20240531	1740	43.39	20240909	2800	-10.89	20240531	1740	43.39	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
6	20241129	121447	57	100.00	KONEX			N	N	N	N		N	2495	-50	5	-1.96	13320	6	600.00	2165	2495	2165	2925	2165	2545	2220.00	0.00	0	0	2545	2545	2545	2545	2545	2545	2545	13	380	500	1620	5	1	2677680	67	56.70	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.89	1740	20240909	43.39	2800	-10.89	20240531	1740	43.39	20240909	2800	-10.89	20240531	1740	43.39	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
7	20241129	111449	57	100.00	KONEX			N	N	N	N		N	2495	-50	5	-1.96	13320	6	600.00	2165	2495	2165	2925	2165	2545	2220.00	0.00	0	0	2545	2545	2545	2545	2545	2545	2545	13	380	500	1620	5	1	2677680	67	56.70	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.89	1740	20240909	43.39	2800	-10.89	20240531	1740	43.39	20240909	2800	-10.89	20240531	1740	43.39	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
8	20241129	101441	57	100.00	KONEX			N	N	N	N		N	2495	-50	5	-1.96	13320	6	600.00	2165	2495	2165	2925	2165	2545	2220.00	0.00	0	0	2545	2545	2545	2545	2545	2545	2545	13	380	500	1620	5	1	2677680	67	56.70	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.89	1740	20240909	43.39	2800	-10.89	20240531	1740	43.39	20240909	2800	-10.89	20240531	1740	43.39	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
9	20241129	091446	57	100.00	KONEX			N	N	N	N		N	2495	-50	5	-1.96	13320	6	600.00	2165	2495	2165	2925	2165	2545	2220.00	0.00	0	0	2545	2545	2545	2545	2545	2545	2545	13	380	500	1620	5	1	2677680	67	56.70	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.89	1740	20240909	43.39	2800	-10.89	20240531	1740	43.39	20240909	2800	-10.89	20240531	1740	43.39	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
10	20241128	161425	57	100.00	KONEX			N	N	N	N		N	2545	310	2	13.87	2545	1	5.00	2545	2545	2545	2570	1900	2235	2545.00	0.00	0	0	2405	2320	2160	2075	1915	2240	1995	13	335	500	1430	5	1	2677680	68	57.84	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.11	1740	20240909	46.26	2800	-9.11	20240531	1740	46.26	20240909	2800	-9.11	20240531	1740	46.26	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
11	20241128	151453	57	100.00	KONEX			N	N	N	N		N	2545	310	2	13.87	2545	1	5.00	2545	2545	2545	2570	1900	2235	2545.00	0.00	0	0	2405	2320	2160	2075	1915	2240	1995	13	335	500	1430	5	1	2677680	68	57.84	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.11	1740	20240909	46.26	2800	-9.11	20240531	1740	46.26	20240909	2800	-9.11	20240531	1740	46.26	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
12	20241128	141452	57	100.00	KONEX			N	N	N	N		N	2545	310	2	13.87	2545	1	5.00	2545	2545	2545	2570	1900	2235	2545.00	0.00	0	0	2405	2320	2160	2075	1915	2240	1995	13	335	500	1430	5	1	2677680	68	57.84	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.11	1740	20240909	46.26	2800	-9.11	20240531	1740	46.26	20240909	2800	-9.11	20240531	1740	46.26	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
13	20241128	131448	57	100.00	KONEX			N	N	N	N		N	2545	310	2	13.87	2545	1	5.00	2545	2545	2545	2570	1900	2235	2545.00	0.00	0	0	2405	2320	2160	2075	1915	2240	1995	13	335	500	1430	5	1	2677680	68	57.84	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.11	1740	20240909	46.26	2800	-9.11	20240531	1740	46.26	20240909	2800	-9.11	20240531	1740	46.26	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
14	20241128	121446	57	100.00	KONEX			N	N	N	N		N	2545	310	2	13.87	2545	1	5.00	2545	2545	2545	2570	1900	2235	2545.00	0.00	0	0	2405	2320	2160	2075	1915	2240	1995	13	335	500	1430	5	1	2677680	68	57.84	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.11	1740	20240909	46.26	2800	-9.11	20240531	1740	46.26	20240909	2800	-9.11	20240531	1740	46.26	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
15	20241128	111450	57	100.00	KONEX			N	N	N	N		N	2545	310	2	13.87	2545	1	5.00	2545	2545	2545	2570	1900	2235	2545.00	0.00	0	0	2405	2320	2160	2075	1915	2240	1995	13	335	500	1430	5	1	2677680	68	57.84	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.11	1740	20240909	46.26	2800	-9.11	20240531	1740	46.26	20240909	2800	-9.11	20240531	1740	46.26	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
16	20241128	101447	57	100.00	KONEX			N	N	N	N		N	2545	310	2	13.87	2545	1	5.00	2545	2545	2545	2570	1900	2235	2545.00	0.00	0	0	2405	2320	2160	2075	1915	2240	1995	13	335	500	1430	5	1	2677680	68	57.84	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.11	1740	20240909	46.26	2800	-9.11	20240531	1740	46.26	20240909	2800	-9.11	20240531	1740	46.26	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
17	20241128	091445	57	100.00	KONEX			N	N	N	N		N	2545	310	2	13.87	2545	1	5.00	2545	2545	2545	2570	1900	2235	2545.00	0.00	0	0	2405	2320	2160	2075	1915	2240	1995	13	335	500	1430	5	1	2677680	68	57.84	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.11	1740	20240909	46.26	2800	-9.11	20240531	1740	46.26	20240909	2800	-9.11	20240531	1740	46.26	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
18	20241127	161408	57	100.00	KONEX			N	N	N	N		N	2235	275	2	14.03	43800	20	39.22	2245	2245	2000	2250	1666	1960	2190.00	0.00	0	0	2773	2366	2163	1756	1553	2265	1655	13	290	500	1250	5	1	2677680	60	50.80	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.18	1740	20240909	28.45	2800	-20.18	20240531	1740	28.45	20240909	2800	-20.18	20240531	1740	28.45	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
19	20241127	151436	57	100.00	KONEX			N	N	N	N		N	2235	275	2	14.03	19215	9	17.65	2245	2245	2000	2250	1666	1960	2135.00	0.00	0	0	2773	2366	2163	1756	1553	2265	1655	13	290	500	1250	5	1	2677680	60	50.80	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.18	1740	20240909	28.45	2800	-20.18	20240531	1740	28.45	20240909	2800	-20.18	20240531	1740	28.45	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
20	20241127	141429	57	100.00	KONEX			N	N	N	N		N	2235	275	2	14.03	19215	9	17.65	2245	2245	2000	2250	1666	1960	2135.00	0.00	0	0	2773	2366	2163	1756	1553	2265	1655	13	290	500	1250	5	1	2677680	60	50.80	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.18	1740	20240909	28.45	2800	-20.18	20240531	1740	28.45	20240909	2800	-20.18	20240531	1740	28.45	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
21	20241127	131428	57	100.00	KONEX			N	N	N	N		N	2235	275	2	14.03	19215	9	17.65	2245	2245	2000	2250	1666	1960	2135.00	0.00	0	0	2773	2366	2163	1756	1553	2265	1655	13	290	500	1250	5	1	2677680	60	50.80	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.18	1740	20240909	28.45	2800	-20.18	20240531	1740	28.45	20240909	2800	-20.18	20240531	1740	28.45	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
22	20241127	121443	57	100.00	KONEX			N	N	N	N		N	2235	275	2	14.03	19215	9	17.65	2245	2245	2000	2250	1666	1960	2135.00	0.00	0	0	2773	2366	2163	1756	1553	2265	1655	13	290	500	1250	5	1	2677680	60	50.80	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.18	1740	20240909	28.45	2800	-20.18	20240531	1740	28.45	20240909	2800	-20.18	20240531	1740	28.45	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
23	20241127	111434	57	100.00	KONEX			N	N	N	N		N	2235	275	2	14.03	14965	7	13.73	2245	2245	2000	2250	1666	1960	2137.86	0.00	0	0	2773	2366	2163	1756	1553	2265	1655	13	290	500	1250	5	1	2677680	60	50.80	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.18	1740	20240909	28.45	2800	-20.18	20240531	1740	28.45	20240909	2800	-20.18	20240531	1740	28.45	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
24	20241127	101437	57	100.00	KONEX			N	N	N	N		N	2235	275	2	14.03	12730	6	11.76	2245	2245	2000	2250	1666	1960	2121.67	0.00	0	0	2773	2366	2163	1756	1553	2265	1655	13	290	500	1250	5	1	2677680	60	50.80	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.18	1740	20240909	28.45	2800	-20.18	20240531	1740	28.45	20240909	2800	-20.18	20240531	1740	28.45	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
25	20241127	091433	57	100.00	KONEX			N	N	N	N		N	2245	285	2	14.54	4490	2	3.92	2245	2245	2245	2250	1666	1960	2245.00	0.00	0	0	2773	2366	2163	1756	1553	2265	1655	13	290	500	1250	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1740	20240909	29.02	2800	-19.82	20240531	1740	29.02	20240909	2800	-19.82	20240531	1740	29.02	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
26	20241126	161409	57	100.00	KONEX			N	N	N	N		N	1960	-325	5	-14.22	100570	51	392.31	2570	2570	1960	2625	1945	2285	1971.96	0.00	0	0	2438	2361	2323	2246	2208	2342	2227	13	340	500	1460	1	1	2677680	52	44.55	0.63	12	0.00	44.00	3133.00	2800	20240531	-30.00	1740	20240909	12.64	2800	-30.00	20240531	1740	12.64	20240909	2800	-30.00	20240531	1740	12.64	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
27	20241126	151426	57	100.00	KONEX			N	N	N	N		N	2570	285	2	12.47	2570	1	7.69	2570	2570	2570	2625	1945	2285	2570.00	0.00	0	0	2438	2361	2323	2246	2208	2342	2227	13	340	500	1460	5	1	2677680	69	58.41	0.82	12	0.00	44.00	3133.00	2800	20240531	-8.21	1740	20240909	47.70	2800	-8.21	20240531	1740	47.70	20240909	2800	-8.21	20240531	1740	47.70	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
28	20241126	141428	57	100.00	KONEX			N	N	N	N		N	2570	285	2	12.47	2570	1	7.69	2570	2570	2570	2625	1945	2285	2570.00	0.00	0	0	2438	2361	2323	2246	2208	2342	2227	13	340	500	1460	5	1	2677680	69	58.41	0.82	12	0.00	44.00	3133.00	2800	20240531	-8.21	1740	20240909	47.70	2800	-8.21	20240531	1740	47.70	20240909	2800	-8.21	20240531	1740	47.70	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
29	20241126	131422	57	100.00	KONEX			N	N	N	N		N	2570	285	2	12.47	2570	1	7.69	2570	2570	2570	2625	1945	2285	2570.00	0.00	0	0	2438	2361	2323	2246	2208	2342	2227	13	340	500	1460	5	1	2677680	69	58.41	0.82	12	0.00	44.00	3133.00	2800	20240531	-8.21	1740	20240909	47.70	2800	-8.21	20240531	1740	47.70	20240909	2800	-8.21	20240531	1740	47.70	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
30	20241126	121430	57	100.00	KONEX			N	N	N	N		N	2570	285	2	12.47	2570	1	7.69	2570	2570	2570	2625	1945	2285	2570.00	0.00	0	0	2438	2361	2323	2246	2208	2342	2227	13	340	500	1460	5	1	2677680	69	58.41	0.82	12	0.00	44.00	3133.00	2800	20240531	-8.21	1740	20240909	47.70	2800	-8.21	20240531	1740	47.70	20240909	2800	-8.21	20240531	1740	47.70	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
31	20241126	111434	57	100.00	KONEX			N	N	N	N		N	2570	285	2	12.47	2570	1	7.69	2570	2570	2570	2625	1945	2285	2570.00	0.00	0	0	2438	2361	2323	2246	2208	2342	2227	13	340	500	1460	5	1	2677680	69	58.41	0.82	12	0.00	44.00	3133.00	2800	20240531	-8.21	1740	20240909	47.70	2800	-8.21	20240531	1740	47.70	20240909	2800	-8.21	20240531	1740	47.70	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
32	20241126	101446	57	100.00	KONEX			N	N	N	N		N	2570	285	2	12.47	2570	1	7.69	2570	2570	2570	2625	1945	2285	2570.00	0.00	0	0	2438	2361	2323	2246	2208	2342	2227	13	340	500	1460	5	1	2677680	69	58.41	0.82	12	0.00	44.00	3133.00	2800	20240531	-8.21	1740	20240909	47.70	2800	-8.21	20240531	1740	47.70	20240909	2800	-8.21	20240531	1740	47.70	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
33	20241126	091432	57	100.00	KONEX			N	N	N	N		N	2570	285	2	12.47	2570	1	7.69	2570	2570	2570	2625	1945	2285	2570.00	0.00	0	0	2438	2361	2323	2246	2208	2342	2227	13	340	500	1460	5	1	2677680	69	58.41	0.82	12	0.00	44.00	3133.00	2800	20240531	-8.21	1740	20240909	47.70	2800	-8.21	20240531	1740	47.70	20240909	2800	-8.21	20240531	1740	47.70	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
34	20241125	161353	57	100.00	KONEX			N	N	N	N		N	2285	160	2	7.53	29820	13	21.31	2400	2400	2285	2440	1810	2125	2293.85	0.00	0	0	2125	2125	2125	2125	2125	2125	2125	13	315	500	1360	5	1	2677680	61	51.93	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.39	1740	20240909	31.32	2800	-18.39	20240531	1740	31.32	20240909	2800	-18.39	20240531	1740	31.32	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
35	20241125	151423	57	100.00	KONEX			N	N	N	N		N	2400	275	2	12.94	2400	1	1.64	2400	2400	2400	2440	1810	2125	2400.00	0.00	0	0	2125	2125	2125	2125	2125	2125	2125	13	315	500	1360	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
36	20241125	141417	57	100.00	KONEX			N	N	N	N		N	2400	275	2	12.94	2400	1	1.64	2400	2400	2400	2440	1810	2125	2400.00	0.00	0	0	2125	2125	2125	2125	2125	2125	2125	13	315	500	1360	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
37	20241125	131406	57	100.00	KONEX			N	N	N	N		N	2400	275	2	12.94	2400	1	1.64	2400	2400	2400	2440	1810	2125	2400.00	0.00	0	0	2125	2125	2125	2125	2125	2125	2125	13	315	500	1360	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
38	20241125	121424	57	100.00	KONEX			N	N	N	N		N	2400	275	2	12.94	2400	1	1.64	2400	2400	2400	2440	1810	2125	2400.00	0.00	0	0	2125	2125	2125	2125	2125	2125	2125	13	315	500	1360	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
39	20241125	111418	57	100.00	KONEX			N	N	N	N		N	2400	275	2	12.94	2400	1	1.64	2400	2400	2400	2440	1810	2125	2400.00	0.00	0	0	2125	2125	2125	2125	2125	2125	2125	13	315	500	1360	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
40	20241125	101403	57	100.00	KONEX			N	N	N	N		N	2400	275	2	12.94	2400	1	1.64	2400	2400	2400	2440	1810	2125	2400.00	0.00	0	0	2125	2125	2125	2125	2125	2125	2125	13	315	500	1360	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
41	20241125	091400	57	100.00	KONEX			N	N	N	N		N	2400	275	2	12.94	2400	1	1.64	2400	2400	2400	2440	1810	2125	2400.00	0.00	0	0	2125	2125	2125	2125	2125	2125	2125	13	315	500	1360	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
42	20241122	161244	57	100.00	KONEX			N	N	N	N		N	2125	-370	4	-14.83	129625	61	6100.00	2125	2125	2125	2865	2125	2495	2125.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	13	370	500	1590	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
43	20241122	151300	57	100.00	KONEX			N	N	N	N		N	2125	-370	4	-14.83	129625	61	6100.00	2125	2125	2125	2865	2125	2495	2125.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	13	370	500	1590	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
44	20241122	141301	57	100.00	KONEX			N	N	N	N		N	2125	-370	4	-14.83	129625	61	6100.00	2125	2125	2125	2865	2125	2495	2125.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	13	370	500	1590	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
45	20241122	131257	57	100.00	KONEX			N	N	N	N		N	2125	-370	4	-14.83	129625	61	6100.00	2125	2125	2125	2865	2125	2495	2125.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	13	370	500	1590	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
46	20241122	121307	57	100.00	KONEX			N	N	N	N		N	2125	-370	4	-14.83	110500	52	5200.00	2125	2125	2125	2865	2125	2495	2125.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	13	370	500	1590	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
47	20241122	111252	57	100.00	KONEX			N	N	N	N		N	2125	-370	4	-14.83	104125	49	4900.00	2125	2125	2125	2865	2125	2495	2125.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	13	370	500	1590	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
48	20241122	101314	57	100.00	KONEX			N	N	N	N		N	2125	-370	4	-14.83	104125	49	4900.00	2125	2125	2125	2865	2125	2495	2125.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	13	370	500	1590	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
49	20241122	091306	57	100.00	KONEX			N	N	N	N		N	2125	-370	4	-14.83	87125	41	4100.00	2125	2125	2125	2865	2125	2495	2125.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	13	370	500	1590	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
50	20241121	161253	57	100.00	KONEX			N	N	N	N		N	2495	255	2	11.38	2495	1	4.00	2495	2495	2495	2575	1905	2240	2495.00	0.00	0	0	2480	2360	2180	2060	1880	2270	1970	13	335	500	1430	5	1	2677680	67	56.70	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.89	1740	20240909	43.39	2800	-10.89	20240531	1740	43.39	20240909	2800	-10.89	20240531	1740	43.39	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
51	20241121	151318	57	100.00	KONEX			N	N	N	N		N	2495	255	2	11.38	2495	1	4.00	2495	2495	2495	2575	1905	2240	2495.00	0.00	0	0	2480	2360	2180	2060	1880	2270	1970	13	335	500	1430	5	1	2677680	67	56.70	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.89	1740	20240909	43.39	2800	-10.89	20240531	1740	43.39	20240909	2800	-10.89	20240531	1740	43.39	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
52	20241121	141315	57	100.00	KONEX			N	N	N	N		N	2495	255	2	11.38	2495	1	4.00	2495	2495	2495	2575	1905	2240	2495.00	0.00	0	0	2480	2360	2180	2060	1880	2270	1970	13	335	500	1430	5	1	2677680	67	56.70	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.89	1740	20240909	43.39	2800	-10.89	20240531	1740	43.39	20240909	2800	-10.89	20240531	1740	43.39	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
53	20241121	131305	57	100.00	KONEX			N	N	N	N		N	2495	255	2	11.38	2495	1	4.00	2495	2495	2495	2575	1905	2240	2495.00	0.00	0	0	2480	2360	2180	2060	1880	2270	1970	13	335	500	1430	5	1	2677680	67	56.70	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.89	1740	20240909	43.39	2800	-10.89	20240531	1740	43.39	20240909	2800	-10.89	20240531	1740	43.39	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
54	20241121	121308	57	100.00	KONEX			N	N	N	N		N	2495	255	2	11.38	2495	1	4.00	2495	2495	2495	2575	1905	2240	2495.00	0.00	0	0	2480	2360	2180	2060	1880	2270	1970	13	335	500	1430	5	1	2677680	67	56.70	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.89	1740	20240909	43.39	2800	-10.89	20240531	1740	43.39	20240909	2800	-10.89	20240531	1740	43.39	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
55	20241121	111313	57	100.00	KONEX			N	N	N	N		N	2495	255	2	11.38	2495	1	4.00	2495	2495	2495	2575	1905	2240	2495.00	0.00	0	0	2480	2360	2180	2060	1880	2270	1970	13	335	500	1430	5	1	2677680	67	56.70	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.89	1740	20240909	43.39	2800	-10.89	20240531	1740	43.39	20240909	2800	-10.89	20240531	1740	43.39	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
56	20241121	101311	57	100.00	KONEX			N	N	N	N		N	2495	255	2	11.38	2495	1	4.00	2495	2495	2495	2575	1905	2240	2495.00	0.00	0	0	2480	2360	2180	2060	1880	2270	1970	13	335	500	1430	5	1	2677680	67	56.70	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.89	1740	20240909	43.39	2800	-10.89	20240531	1740	43.39	20240909	2800	-10.89	20240531	1740	43.39	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
57	20241121	091312	57	100.00	KONEX			N	N	N	N		N	2495	255	2	11.38	2495	1	4.00	2495	2495	2495	2575	1905	2240	2495.00	0.00	0	0	2480	2360	2180	2060	1880	2270	1970	13	335	500	1430	5	1	2677680	67	56.70	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.89	1740	20240909	43.39	2800	-10.89	20240531	1740	43.39	20240909	2800	-10.89	20240531	1740	43.39	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
58	20241120	161258	57	100.00	KONEX			N	N	N	N		N	2240	205	2	10.07	55930	25	5.27	2300	2300	2000	2340	1730	2035	2237.20	0.00	0	0	2635	2335	2185	1885	1735	2260	1810	13	305	500	1300	5	1	2677680	60	50.91	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.00	1740	20240909	28.74	2800	-20.00	20240531	1740	28.74	20240909	2800	-20.00	20240531	1740	28.74	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
59	20241120	151318	57	100.00	KONEX			N	N	N	N		N	2290	255	2	12.53	8890	4	0.84	2300	2300	2000	2340	1730	2035	2222.50	0.00	0	0	2635	2335	2185	1885	1735	2260	1810	13	305	500	1300	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1740	20240909	31.61	2800	-18.21	20240531	1740	31.61	20240909	2800	-18.21	20240531	1740	31.61	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
60	20241120	141320	57	100.00	KONEX			N	N	N	N		N	2290	255	2	12.53	8890	4	0.84	2300	2300	2000	2340	1730	2035	2222.50	0.00	0	0	2635	2335	2185	1885	1735	2260	1810	13	305	500	1300	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1740	20240909	31.61	2800	-18.21	20240531	1740	31.61	20240909	2800	-18.21	20240531	1740	31.61	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
61	20241120	131320	57	100.00	KONEX			N	N	N	N		N	2290	255	2	12.53	8890	4	0.84	2300	2300	2000	2340	1730	2035	2222.50	0.00	0	0	2635	2335	2185	1885	1735	2260	1810	13	305	500	1300	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1740	20240909	31.61	2800	-18.21	20240531	1740	31.61	20240909	2800	-18.21	20240531	1740	31.61	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
62	20241120	121318	57	100.00	KONEX			N	N	N	N		N	2290	255	2	12.53	8890	4	0.84	2300	2300	2000	2340	1730	2035	2222.50	0.00	0	0	2635	2335	2185	1885	1735	2260	1810	13	305	500	1300	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1740	20240909	31.61	2800	-18.21	20240531	1740	31.61	20240909	2800	-18.21	20240531	1740	31.61	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
63	20241120	111322	57	100.00	KONEX			N	N	N	N		N	2290	255	2	12.53	8890	4	0.84	2300	2300	2000	2340	1730	2035	2222.50	0.00	0	0	2635	2335	2185	1885	1735	2260	1810	13	305	500	1300	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1740	20240909	31.61	2800	-18.21	20240531	1740	31.61	20240909	2800	-18.21	20240531	1740	31.61	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
64	20241120	101321	57	100.00	KONEX			N	N	N	N		N	2300	265	2	13.02	4600	2	0.42	2300	2300	2300	2340	1730	2035	2300.00	0.00	0	0	2635	2335	2185	1885	1735	2260	1810	13	305	500	1300	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1740	20240909	32.18	2800	-17.86	20240531	1740	32.18	20240909	2800	-17.86	20240531	1740	32.18	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
65	20241120	091318	57	100.00	KONEX			N	N	N	N		N	2300	265	2	13.02	4600	2	0.42	2300	2300	2300	2340	1730	2035	2300.00	0.00	0	0	2635	2335	2185	1885	1735	2260	1810	13	305	500	1300	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1740	20240909	32.18	2800	-17.86	20240531	1740	32.18	20240909	2800	-17.86	20240531	1740	32.18	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
66	20241119	161204	57	100.00	KONEX			N	N	N	N		N	2035	-355	4	-14.85	1000145	474	3950.00	2485	2485	2035	2745	2035	2390	2110.01	0.00	0	0	2576	2482	2436	2342	2296	2460	2320	13	355	500	1520	5	1	2677680	54	46.25	0.65	12	0.02	44.00	3133.00	2800	20240531	-27.32	1740	20240909	16.95	2800	-27.32	20240531	1740	16.95	20240909	2800	-27.32	20240531	1740	16.95	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
67	20241119	151228	57	100.00	KONEX			N	N	N	N		N	2280	-110	5	-4.60	961480	455	3791.67	2485	2485	2035	2745	2035	2390	2113.14	0.00	0	0	2576	2482	2436	2342	2296	2460	2320	13	355	500	1520	5	1	2677680	61	51.82	0.73	12	0.02	44.00	3133.00	2800	20240531	-18.57	1740	20240909	31.03	2800	-18.57	20240531	1740	31.03	20240909	2800	-18.57	20240531	1740	31.03	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
68	20241119	141224	57	100.00	KONEX			N	N	N	N		N	2280	-110	5	-4.60	961480	455	3791.67	2485	2485	2035	2745	2035	2390	2113.14	0.00	0	0	2576	2482	2436	2342	2296	2460	2320	13	355	500	1520	5	1	2677680	61	51.82	0.73	12	0.02	44.00	3133.00	2800	20240531	-18.57	1740	20240909	31.03	2800	-18.57	20240531	1740	31.03	20240909	2800	-18.57	20240531	1740	31.03	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
69	20241119	131228	57	100.00	KONEX			N	N	N	N		N	2280	-110	5	-4.60	660575	323	2691.67	2485	2485	2035	2745	2035	2390	2045.12	0.00	0	0	2576	2482	2436	2342	2296	2460	2320	13	355	500	1520	5	1	2677680	61	51.82	0.73	12	0.01	44.00	3133.00	2800	20240531	-18.57	1740	20240909	31.03	2800	-18.57	20240531	1740	31.03	20240909	2800	-18.57	20240531	1740	31.03	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
70	20241119	121214	57	100.00	KONEX			N	N	N	N		N	2280	-110	5	-4.60	660575	323	2691.67	2485	2485	2035	2745	2035	2390	2045.12	0.00	0	0	2576	2482	2436	2342	2296	2460	2320	13	355	500	1520	5	1	2677680	61	51.82	0.73	12	0.01	44.00	3133.00	2800	20240531	-18.57	1740	20240909	31.03	2800	-18.57	20240531	1740	31.03	20240909	2800	-18.57	20240531	1740	31.03	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
71	20241119	111227	57	100.00	KONEX			N	N	N	N		N	2035	-355	4	-14.85	51620	24	200.00	2485	2485	2035	2745	2035	2390	2150.83	0.00	0	0	2576	2482	2436	2342	2296	2460	2320	13	355	500	1520	5	1	2677680	54	46.25	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.32	1740	20240909	16.95	2800	-27.32	20240531	1740	16.95	20240909	2800	-27.32	20240531	1740	16.95	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
72	20241119	101252	57	100.00	KONEX			N	N	N	N		N	2290	-100	5	-4.18	18825	8	66.67	2485	2485	2205	2745	2035	2390	2353.12	0.00	0	0	2576	2482	2436	2342	2296	2460	2320	13	355	500	1520	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1740	20240909	31.61	2800	-18.21	20240531	1740	31.61	20240909	2800	-18.21	20240531	1740	31.61	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
73	20241119	091253	57	100.00	KONEX			N	N	N	N		N	2485	95	2	3.97	2485	1	8.33	2485	2485	2485	2745	2035	2390	2485.00	0.00	0	0	2576	2482	2436	2342	2296	2460	2320	13	355	500	1520	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.25	1740	20240909	42.82	2800	-11.25	20240531	1740	42.82	20240909	2800	-11.25	20240531	1740	42.82	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
74	20241118	161211	57	100.00	KONEX			N	N	N	N		N	2390	150	2	6.70	28820	12	200.00	2530	2530	2390	2575	1905	2240	2401.67	0.00	0	0	2760	2500	2370	2110	1980	2435	2045	13	335	500	1430	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
75	20241118	151227	57	100.00	KONEX			N	N	N	N		N	2530	290	2	12.95	2530	1	16.67	2530	2530	2530	2575	1905	2240	2530.00	0.00	0	0	2760	2500	2370	2110	1980	2435	2045	13	335	500	1430	5	1	2677680	68	57.50	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.64	1740	20240909	45.40	2800	-9.64	20240531	1740	45.40	20240909	2800	-9.64	20240531	1740	45.40	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
76	20241118	141231	57	100.00	KONEX			N	N	N	N		N	2530	290	2	12.95	2530	1	16.67	2530	2530	2530	2575	1905	2240	2530.00	0.00	0	0	2760	2500	2370	2110	1980	2435	2045	13	335	500	1430	5	1	2677680	68	57.50	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.64	1740	20240909	45.40	2800	-9.64	20240531	1740	45.40	20240909	2800	-9.64	20240531	1740	45.40	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
77	20241118	131217	57	100.00	KONEX			N	N	N	N		N	2530	290	2	12.95	2530	1	16.67	2530	2530	2530	2575	1905	2240	2530.00	0.00	0	0	2760	2500	2370	2110	1980	2435	2045	13	335	500	1430	5	1	2677680	68	57.50	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.64	1740	20240909	45.40	2800	-9.64	20240531	1740	45.40	20240909	2800	-9.64	20240531	1740	45.40	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
78	20241118	121226	57	100.00	KONEX			N	N	N	N		N	2530	290	2	12.95	2530	1	16.67	2530	2530	2530	2575	1905	2240	2530.00	0.00	0	0	2760	2500	2370	2110	1980	2435	2045	13	335	500	1430	5	1	2677680	68	57.50	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.64	1740	20240909	45.40	2800	-9.64	20240531	1740	45.40	20240909	2800	-9.64	20240531	1740	45.40	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
79	20241118	111225	57	100.00	KONEX			N	N	N	N		N	2530	290	2	12.95	2530	1	16.67	2530	2530	2530	2575	1905	2240	2530.00	0.00	0	0	2760	2500	2370	2110	1980	2435	2045	13	335	500	1430	5	1	2677680	68	57.50	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.64	1740	20240909	45.40	2800	-9.64	20240531	1740	45.40	20240909	2800	-9.64	20240531	1740	45.40	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
80	20241118	101213	57	100.00	KONEX			N	N	N	N		N	2530	290	2	12.95	2530	1	16.67	2530	2530	2530	2575	1905	2240	2530.00	0.00	0	0	2760	2500	2370	2110	1980	2435	2045	13	335	500	1430	5	1	2677680	68	57.50	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.64	1740	20240909	45.40	2800	-9.64	20240531	1740	45.40	20240909	2800	-9.64	20240531	1740	45.40	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
81	20241118	091211	57	100.00	KONEX			N	N	N	N		N	2530	290	2	12.95	2530	1	16.67	2530	2530	2530	2575	1905	2240	2530.00	0.00	0	0	2760	2500	2370	2110	1980	2435	2045	13	335	500	1430	5	1	2677680	68	57.50	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.64	1740	20240909	45.40	2800	-9.64	20240531	1740	45.40	20240909	2800	-9.64	20240531	1740	45.40	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
82	20241115	161303	57	100.00	KONEX			N	N	N	N		N	2240	-390	4	-14.83	13830	6	300.00	2630	2630	2240	3020	2240	2630	2305.00	0.00	0	0	2630	2630	2630	2630	2630	2630	2630	13	390	500	1680	5	1	2677680	60	50.91	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.00	1740	20240909	28.74	2800	-20.00	20240531	1740	28.74	20240909	2800	-20.00	20240531	1740	28.74	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
83	20241115	151335	57	100.00	KONEX			N	N	N	N		N	2240	-390	4	-14.83	13830	6	300.00	2630	2630	2240	3020	2240	2630	2305.00	0.00	0	0	2630	2630	2630	2630	2630	2630	2630	13	390	500	1680	5	1	2677680	60	50.91	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.00	1740	20240909	28.74	2800	-20.00	20240531	1740	28.74	20240909	2800	-20.00	20240531	1740	28.74	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
84	20241115	141319	57	100.00	KONEX			N	N	N	N		N	2240	-390	4	-14.83	13830	6	300.00	2630	2630	2240	3020	2240	2630	2305.00	0.00	0	0	2630	2630	2630	2630	2630	2630	2630	13	390	500	1680	5	1	2677680	60	50.91	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.00	1740	20240909	28.74	2800	-20.00	20240531	1740	28.74	20240909	2800	-20.00	20240531	1740	28.74	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
85	20241115	131318	57	100.00	KONEX			N	N	N	N		N	2240	-390	4	-14.83	13830	6	300.00	2630	2630	2240	3020	2240	2630	2305.00	0.00	0	0	2630	2630	2630	2630	2630	2630	2630	13	390	500	1680	5	1	2677680	60	50.91	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.00	1740	20240909	28.74	2800	-20.00	20240531	1740	28.74	20240909	2800	-20.00	20240531	1740	28.74	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
86	20241115	121320	57	100.00	KONEX			N	N	N	N		N	2240	-390	4	-14.83	11590	5	250.00	2630	2630	2240	3020	2240	2630	2318.00	0.00	0	0	2630	2630	2630	2630	2630	2630	2630	13	390	500	1680	5	1	2677680	60	50.91	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.00	1740	20240909	28.74	2800	-20.00	20240531	1740	28.74	20240909	2800	-20.00	20240531	1740	28.74	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
87	20241115	111249	57	100.00	KONEX			N	N	N	N		N	2240	-390	4	-14.83	11590	5	250.00	2630	2630	2240	3020	2240	2630	2318.00	0.00	0	0	2630	2630	2630	2630	2630	2630	2630	13	390	500	1680	5	1	2677680	60	50.91	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.00	1740	20240909	28.74	2800	-20.00	20240531	1740	28.74	20240909	2800	-20.00	20240531	1740	28.74	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
88	20241115	101248	57	100.00	KONEX			N	N	N	N		N	2240	-390	4	-14.83	9350	4	200.00	2630	2630	2240	3020	2240	2630	2337.50	0.00	0	0	2630	2630	2630	2630	2630	2630	2630	13	390	500	1680	5	1	2677680	60	50.91	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.00	1740	20240909	28.74	2800	-20.00	20240531	1740	28.74	20240909	2800	-20.00	20240531	1740	28.74	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
89	20241115	091203	57	100.00	KONEX			N	N	N	N		N	2630	0	3	0.00	2630	1	50.00	2630	2630	2630	3020	2240	2630	2630.00	0.00	0	0	2630	2630	2630	2630	2630	2630	2630	13	390	500	1680	5	1	2677680	70	59.77	0.84	12	0.00	44.00	3133.00	2800	20240531	-6.07	1740	20240909	51.15	2800	-6.07	20240531	1740	51.15	20240909	2800	-6.07	20240531	1740	51.15	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
90	20241114	161240	57	100.00	KONEX			N	N	N	N		N	2630	240	2	10.04	5260	2	50.00	2630	2630	2630	2745	2035	2390	2630.00	0.00	0	0	2643	2516	2453	2326	2263	2485	2295	13	355	500	1520	5	1	2677680	70	59.77	0.84	12	0.00	44.00	3133.00	2800	20240531	-6.07	1740	20240909	51.15	2800	-6.07	20240531	1740	51.15	20240909	2800	-6.07	20240531	1740	51.15	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
91	20241114	151249	57	100.00	KONEX			N	N	N	N		N	2630	240	2	10.04	5260	2	50.00	2630	2630	2630	2745	2035	2390	2630.00	0.00	0	0	2643	2516	2453	2326	2263	2485	2295	13	355	500	1520	5	1	2677680	70	59.77	0.84	12	0.00	44.00	3133.00	2800	20240531	-6.07	1740	20240909	51.15	2800	-6.07	20240531	1740	51.15	20240909	2800	-6.07	20240531	1740	51.15	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
92	20241114	141239	57	100.00	KONEX			N	N	N	N		N	2630	240	2	10.04	5260	2	50.00	2630	2630	2630	2745	2035	2390	2630.00	0.00	0	0	2643	2516	2453	2326	2263	2485	2295	13	355	500	1520	5	1	2677680	70	59.77	0.84	12	0.00	44.00	3133.00	2800	20240531	-6.07	1740	20240909	51.15	2800	-6.07	20240531	1740	51.15	20240909	2800	-6.07	20240531	1740	51.15	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
93	20241114	131240	57	100.00	KONEX			N	N	N	N		N	2630	240	2	10.04	5260	2	50.00	2630	2630	2630	2745	2035	2390	2630.00	0.00	0	0	2643	2516	2453	2326	2263	2485	2295	13	355	500	1520	5	1	2677680	70	59.77	0.84	12	0.00	44.00	3133.00	2800	20240531	-6.07	1740	20240909	51.15	2800	-6.07	20240531	1740	51.15	20240909	2800	-6.07	20240531	1740	51.15	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
94	20241114	121236	57	100.00	KONEX			N	N	N	N		N	2630	240	2	10.04	5260	2	50.00	2630	2630	2630	2745	2035	2390	2630.00	0.00	0	0	2643	2516	2453	2326	2263	2485	2295	13	355	500	1520	5	1	2677680	70	59.77	0.84	12	0.00	44.00	3133.00	2800	20240531	-6.07	1740	20240909	51.15	2800	-6.07	20240531	1740	51.15	20240909	2800	-6.07	20240531	1740	51.15	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
95	20241114	111238	57	100.00	KONEX			N	N	N	N		N	2630	240	2	10.04	5260	2	50.00	2630	2630	2630	2745	2035	2390	2630.00	0.00	0	0	2643	2516	2453	2326	2263	2485	2295	13	355	500	1520	5	1	2677680	70	59.77	0.84	12	0.00	44.00	3133.00	2800	20240531	-6.07	1740	20240909	51.15	2800	-6.07	20240531	1740	51.15	20240909	2800	-6.07	20240531	1740	51.15	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
96	20241114	101256	57	100.00	KONEX			N	N	N	N		N	2630	240	2	10.04	2630	1	25.00	2630	2630	2630	2745	2035	2390	2630.00	0.00	0	0	2643	2516	2453	2326	2263	2485	2295	13	355	500	1520	5	1	2677680	70	59.77	0.84	12	0.00	44.00	3133.00	2800	20240531	-6.07	1740	20240909	51.15	2800	-6.07	20240531	1740	51.15	20240909	2800	-6.07	20240531	1740	51.15	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
97	20241114	091230	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	0	0	0.00	0	0	0	2745	2035	2390	0.00	0.00	0	0	2643	2516	2453	2326	2263	2485	2295	13	355	500	1520	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
98	20241113	160846	57	100.00	KONEX			N	N	N	N		N	2390	5	2	0.21	9940	4	30.77	2580	2580	2390	2740	2030	2385	2485.00	0.00	0	0	2955	2670	2345	2060	1735	2507	1897	13	355	500	1520	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
99	20241113	150925	57	100.00	KONEX			N	N	N	N		N	2390	5	2	0.21	9940	4	30.77	2580	2580	2390	2740	2030	2385	2485.00	0.00	0	0	2955	2670	2345	2060	1735	2507	1897	13	355	500	1520	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
100	20241113	140921	57	100.00	KONEX			N	N	N	N		N	2390	5	2	0.21	9940	4	30.77	2580	2580	2390	2740	2030	2385	2485.00	0.00	0	0	2955	2670	2345	2060	1735	2507	1897	13	355	500	1520	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
101	20241113	130924	57	100.00	KONEX			N	N	N	N		N	2390	5	2	0.21	7550	3	23.08	2580	2580	2390	2740	2030	2385	2516.67	0.00	0	0	2955	2670	2345	2060	1735	2507	1897	13	355	500	1520	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
102	20241113	120913	57	100.00	KONEX			N	N	N	N		N	2390	5	2	0.21	7550	3	23.08	2580	2580	2390	2740	2030	2385	2516.67	0.00	0	0	2955	2670	2345	2060	1735	2507	1897	13	355	500	1520	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
103	20241113	110910	57	100.00	KONEX			N	N	N	N		N	2390	5	2	0.21	7550	3	23.08	2580	2580	2390	2740	2030	2385	2516.67	0.00	0	0	2955	2670	2345	2060	1735	2507	1897	13	355	500	1520	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
104	20241113	100910	57	100.00	KONEX			N	N	N	N		N	2580	195	2	8.18	5160	2	15.38	2580	2580	2580	2740	2030	2385	2580.00	0.00	0	0	2955	2670	2345	2060	1735	2507	1897	13	355	500	1520	5	1	2677680	69	58.64	0.82	12	0.00	44.00	3133.00	2800	20240531	-7.86	1740	20240909	48.28	2800	-7.86	20240531	1740	48.28	20240909	2800	-7.86	20240531	1740	48.28	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
105	20241113	090859	57	100.00	KONEX			N	N	N	N		N	2580	195	2	8.18	5160	2	15.38	2580	2580	2580	2740	2030	2385	2580.00	0.00	0	0	2955	2670	2345	2060	1735	2507	1897	13	355	500	1520	5	1	2677680	69	58.64	0.82	12	0.00	44.00	3133.00	2800	20240531	-7.86	1740	20240909	48.28	2800	-7.86	20240531	1740	48.28	20240909	2800	-7.86	20240531	1740	48.28	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
106	20241112	161154	57	100.00	KONEX			N	N	N	N		N	2385	10	2	0.42	27990	13	86.67	2630	2630	2020	2730	2020	2375	2153.08	0.00	0	0	2865	2620	2375	2130	1885	2497	2007	13	355	500	1520	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1740	20240909	37.07	2800	-14.82	20240531	1740	37.07	20240909	2800	-14.82	20240531	1740	37.07	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
107	20241112	151208	57	100.00	KONEX			N	N	N	N		N	2385	10	2	0.42	27990	13	86.67	2630	2630	2020	2730	2020	2375	2153.08	0.00	0	0	2865	2620	2375	2130	1885	2497	2007	13	355	500	1520	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1740	20240909	37.07	2800	-14.82	20240531	1740	37.07	20240909	2800	-14.82	20240531	1740	37.07	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
108	20241112	141210	57	100.00	KONEX			N	N	N	N		N	2385	10	2	0.42	27990	13	86.67	2630	2630	2020	2730	2020	2375	2153.08	0.00	0	0	2865	2620	2375	2130	1885	2497	2007	13	355	500	1520	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1740	20240909	37.07	2800	-14.82	20240531	1740	37.07	20240909	2800	-14.82	20240531	1740	37.07	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
109	20241112	131217	57	100.00	KONEX			N	N	N	N		N	2395	20	2	0.84	25605	12	80.00	2630	2630	2020	2730	2020	2375	2133.75	0.00	0	0	2865	2620	2375	2130	1885	2497	2007	13	355	500	1520	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.46	1740	20240909	37.64	2800	-14.46	20240531	1740	37.64	20240909	2800	-14.46	20240531	1740	37.64	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
110	20241112	121206	57	100.00	KONEX			N	N	N	N		N	2395	20	2	0.84	25605	12	80.00	2630	2630	2020	2730	2020	2375	2133.75	0.00	0	0	2865	2620	2375	2130	1885	2497	2007	13	355	500	1520	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.46	1740	20240909	37.64	2800	-14.46	20240531	1740	37.64	20240909	2800	-14.46	20240531	1740	37.64	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
111	20241112	111201	57	100.00	KONEX			N	N	N	N		N	2395	20	2	0.84	25605	12	80.00	2630	2630	2020	2730	2020	2375	2133.75	0.00	0	0	2865	2620	2375	2130	1885	2497	2007	13	355	500	1520	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.46	1740	20240909	37.64	2800	-14.46	20240531	1740	37.64	20240909	2800	-14.46	20240531	1740	37.64	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
112	20241112	101200	57	100.00	KONEX			N	N	N	N		N	2400	25	2	1.05	23210	11	73.33	2630	2630	2020	2730	2020	2375	2110.00	0.00	0	0	2865	2620	2375	2130	1885	2497	2007	13	355	500	1520	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
113	20241112	091201	57	100.00	KONEX			N	N	N	N		N	2630	255	2	10.74	2630	1	6.67	2630	2630	2630	2730	2020	2375	2630.00	0.00	0	0	2865	2620	2375	2130	1885	2497	2007	13	355	500	1520	5	1	2677680	70	59.77	0.84	12	0.00	44.00	3133.00	2800	20240531	-6.07	1740	20240909	51.15	2800	-6.07	20240531	1740	51.15	20240909	2800	-6.07	20240531	1740	51.15	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
114	20241111	161149	57	100.00	KONEX			N	N	N	N		N	2375	-15	5	-0.63	35870	15	115.38	2620	2620	2130	2745	2035	2390	2391.33	0.00	0	0	2636	2512	2451	2327	2266	2482	2297	13	355	500	1520	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.18	1740	20240909	36.49	2800	-15.18	20240531	1740	36.49	20240909	2800	-15.18	20240531	1740	36.49	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
115	20241111	151225	57	100.00	KONEX			N	N	N	N		N	2380	-10	5	-0.42	12120	5	38.46	2620	2620	2130	2745	2035	2390	2424.00	0.00	0	0	2636	2512	2451	2327	2266	2482	2297	13	355	500	1520	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.00	1740	20240909	36.78	2800	-15.00	20240531	1740	36.78	20240909	2800	-15.00	20240531	1740	36.78	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
116	20241111	141208	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	7610	3	23.08	2620	2620	2390	2745	2035	2390	2536.67	0.00	0	0	2636	2512	2451	2327	2266	2482	2297	13	355	500	1520	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
117	20241111	131207	57	100.00	KONEX			N	N	N	N		N	2600	210	2	8.79	5220	2	15.38	2620	2620	2600	2745	2035	2390	2610.00	0.00	0	0	2636	2512	2451	2327	2266	2482	2297	13	355	500	1520	5	1	2677680	70	59.09	0.83	12	0.00	44.00	3133.00	2800	20240531	-7.14	1740	20240909	49.43	2800	-7.14	20240531	1740	49.43	20240909	2800	-7.14	20240531	1740	49.43	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
118	20241111	121202	57	100.00	KONEX			N	N	N	N		N	2600	210	2	8.79	5220	2	15.38	2620	2620	2600	2745	2035	2390	2610.00	0.00	0	0	2636	2512	2451	2327	2266	2482	2297	13	355	500	1520	5	1	2677680	70	59.09	0.83	12	0.00	44.00	3133.00	2800	20240531	-7.14	1740	20240909	49.43	2800	-7.14	20240531	1740	49.43	20240909	2800	-7.14	20240531	1740	49.43	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
119	20241111	111158	57	100.00	KONEX			N	N	N	N		N	2600	210	2	8.79	5220	2	15.38	2620	2620	2600	2745	2035	2390	2610.00	0.00	0	0	2636	2512	2451	2327	2266	2482	2297	13	355	500	1520	5	1	2677680	70	59.09	0.83	12	0.00	44.00	3133.00	2800	20240531	-7.14	1740	20240909	49.43	2800	-7.14	20240531	1740	49.43	20240909	2800	-7.14	20240531	1740	49.43	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
120	20241111	101151	57	100.00	KONEX			N	N	N	N		N	2600	210	2	8.79	5220	2	15.38	2620	2620	2600	2745	2035	2390	2610.00	0.00	0	0	2636	2512	2451	2327	2266	2482	2297	13	355	500	1520	5	1	2677680	70	59.09	0.83	12	0.00	44.00	3133.00	2800	20240531	-7.14	1740	20240909	49.43	2800	-7.14	20240531	1740	49.43	20240909	2800	-7.14	20240531	1740	49.43	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
121	20241111	091148	57	100.00	KONEX			N	N	N	N		N	2600	210	2	8.79	5220	2	15.38	2620	2620	2600	2745	2035	2390	2610.00	0.00	0	0	2636	2512	2451	2327	2266	2482	2297	13	355	500	1520	5	1	2677680	70	59.09	0.83	12	0.00	44.00	3133.00	2800	20240531	-7.14	1740	20240909	49.43	2800	-7.14	20240531	1740	49.43	20240909	2800	-7.14	20240531	1740	49.43	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
122	20241108	161139	57	100.00	KONEX			N	N	N	N		N	2390	10	2	0.42	31310	13	130.00	2575	2575	2390	2735	2025	2380	2408.46	0.00	0	0	2446	2412	2396	2362	2346	2405	2355	13	355	500	1520	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
123	20241108	151152	57	100.00	KONEX			N	N	N	N		N	2445	65	2	2.73	5020	2	20.00	2575	2575	2445	2735	2025	2380	2510.00	0.00	0	0	2446	2412	2396	2362	2346	2405	2355	13	355	500	1520	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
124	20241108	141150	57	100.00	KONEX			N	N	N	N		N	2445	65	2	2.73	5020	2	20.00	2575	2575	2445	2735	2025	2380	2510.00	0.00	0	0	2446	2412	2396	2362	2346	2405	2355	13	355	500	1520	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
125	20241108	131152	57	100.00	KONEX			N	N	N	N		N	2445	65	2	2.73	5020	2	20.00	2575	2575	2445	2735	2025	2380	2510.00	0.00	0	0	2446	2412	2396	2362	2346	2405	2355	13	355	500	1520	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
126	20241108	121150	57	100.00	KONEX			N	N	N	N		N	2445	65	2	2.73	5020	2	20.00	2575	2575	2445	2735	2025	2380	2510.00	0.00	0	0	2446	2412	2396	2362	2346	2405	2355	13	355	500	1520	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
127	20241108	111153	57	100.00	KONEX			N	N	N	N		N	2445	65	2	2.73	5020	2	20.00	2575	2575	2445	2735	2025	2380	2510.00	0.00	0	0	2446	2412	2396	2362	2346	2405	2355	13	355	500	1520	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
128	20241108	101200	57	100.00	KONEX			N	N	N	N		N	2575	195	2	8.19	2575	1	10.00	2575	2575	2575	2735	2025	2380	2575.00	0.00	0	0	2446	2412	2396	2362	2346	2405	2355	13	355	500	1520	5	1	2677680	69	58.52	0.82	12	0.00	44.00	3133.00	2800	20240531	-8.04	1740	20240909	47.99	2800	-8.04	20240531	1740	47.99	20240909	2800	-8.04	20240531	1740	47.99	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
129	20241108	091148	57	100.00	KONEX			N	N	N	N		N	2575	195	2	8.19	2575	1	10.00	2575	2575	2575	2735	2025	2380	2575.00	0.00	0	0	2446	2412	2396	2362	2346	2405	2355	13	355	500	1520	5	1	2677680	69	58.52	0.82	12	0.00	44.00	3133.00	2800	20240531	-8.04	1740	20240909	47.99	2800	-8.04	20240531	1740	47.99	20240909	2800	-8.04	20240531	1740	47.99	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
130	20241107	161142	57	100.00	KONEX			N	N	N	N		N	2380	110	2	4.85	23850	10	14.93	2430	2430	2380	2610	1930	2270	2385.00	0.00	0	0	2541	2405	2154	2018	1767	2280	1893	13	340	500	1450	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.00	1740	20240909	36.78	2800	-15.00	20240531	1740	36.78	20240909	2800	-15.00	20240531	1740	36.78	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
131	20241107	151147	57	100.00	KONEX			N	N	N	N		N	2430	160	2	7.05	2430	1	1.49	2430	2430	2430	2610	1930	2270	2430.00	0.00	0	0	2541	2405	2154	2018	1767	2280	1893	13	340	500	1450	5	1	2677680	65	55.23	0.78	12	0.00	44.00	3133.00	2800	20240531	-13.21	1740	20240909	39.66	2800	-13.21	20240531	1740	39.66	20240909	2800	-13.21	20240531	1740	39.66	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
132	20241107	141152	57	100.00	KONEX			N	N	N	N		N	2430	160	2	7.05	2430	1	1.49	2430	2430	2430	2610	1930	2270	2430.00	0.00	0	0	2541	2405	2154	2018	1767	2280	1893	13	340	500	1450	5	1	2677680	65	55.23	0.78	12	0.00	44.00	3133.00	2800	20240531	-13.21	1740	20240909	39.66	2800	-13.21	20240531	1740	39.66	20240909	2800	-13.21	20240531	1740	39.66	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
133	20241107	131152	57	100.00	KONEX			N	N	N	N		N	2430	160	2	7.05	2430	1	1.49	2430	2430	2430	2610	1930	2270	2430.00	0.00	0	0	2541	2405	2154	2018	1767	2280	1893	13	340	500	1450	5	1	2677680	65	55.23	0.78	12	0.00	44.00	3133.00	2800	20240531	-13.21	1740	20240909	39.66	2800	-13.21	20240531	1740	39.66	20240909	2800	-13.21	20240531	1740	39.66	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
134	20241107	121146	57	100.00	KONEX			N	N	N	N		N	2430	160	2	7.05	2430	1	1.49	2430	2430	2430	2610	1930	2270	2430.00	0.00	0	0	2541	2405	2154	2018	1767	2280	1893	13	340	500	1450	5	1	2677680	65	55.23	0.78	12	0.00	44.00	3133.00	2800	20240531	-13.21	1740	20240909	39.66	2800	-13.21	20240531	1740	39.66	20240909	2800	-13.21	20240531	1740	39.66	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
135	20241107	111142	57	100.00	KONEX			N	N	N	N		N	2430	160	2	7.05	2430	1	1.49	2430	2430	2430	2610	1930	2270	2430.00	0.00	0	0	2541	2405	2154	2018	1767	2280	1893	13	340	500	1450	5	1	2677680	65	55.23	0.78	12	0.00	44.00	3133.00	2800	20240531	-13.21	1740	20240909	39.66	2800	-13.21	20240531	1740	39.66	20240909	2800	-13.21	20240531	1740	39.66	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
136	20241107	101144	57	100.00	KONEX			N	N	N	N		N	2430	160	2	7.05	2430	1	1.49	2430	2430	2430	2610	1930	2270	2430.00	0.00	0	0	2541	2405	2154	2018	1767	2280	1893	13	340	500	1450	5	1	2677680	65	55.23	0.78	12	0.00	44.00	3133.00	2800	20240531	-13.21	1740	20240909	39.66	2800	-13.21	20240531	1740	39.66	20240909	2800	-13.21	20240531	1740	39.66	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
137	20241107	091147	57	100.00	KONEX			N	N	N	N		N	2430	160	2	7.05	2430	1	1.49	2430	2430	2430	2610	1930	2270	2430.00	0.00	0	0	2541	2405	2154	2018	1767	2280	1893	13	340	500	1450	5	1	2677680	65	55.23	0.78	12	0.00	44.00	3133.00	2800	20240531	-13.21	1740	20240909	39.66	2800	-13.21	20240531	1740	39.66	20240909	2800	-13.21	20240531	1740	39.66	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
138	20241106	161157	57	100.00	KONEX			N	N	N	N		N	2270	250	2	12.38	151778	67	1675.00	2290	2290	1903	2320	1720	2020	2265.34	0.00	0	0	2726	2372	2196	1842	1666	2285	1755	13	300	500	1290	5	1	2677680	61	51.59	0.72	12	0.00	44.00	3133.00	2800	20240531	-18.93	1740	20240909	30.46	2800	-18.93	20240531	1740	30.46	20240909	2800	-18.93	20240531	1740	30.46	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
139	20241106	151231	57	100.00	KONEX			N	N	N	N		N	2280	260	2	12.87	11038	5	125.00	2290	2290	1903	2320	1720	2020	2207.60	0.00	0	0	2726	2372	2196	1842	1666	2285	1755	13	300	500	1290	5	1	2677680	61	51.82	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.57	1740	20240909	31.03	2800	-18.57	20240531	1740	31.03	20240909	2800	-18.57	20240531	1740	31.03	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
140	20241106	141220	57	100.00	KONEX			N	N	N	N		N	1903	-117	5	-5.79	8758	4	100.00	2290	2290	1903	2320	1720	2020	2189.50	0.00	0	0	2726	2372	2196	1842	1666	2285	1755	13	300	500	1290	1	1	2677680	51	43.25	0.61	12	0.00	44.00	3133.00	2800	20240531	-32.04	1740	20240909	9.37	2800	-32.04	20240531	1740	9.37	20240909	2800	-32.04	20240531	1740	9.37	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
141	20241106	131229	57	100.00	KONEX			N	N	N	N		N	2280	260	2	12.87	6855	3	75.00	2290	2290	2280	2320	1720	2020	2285.00	0.00	0	0	2726	2372	2196	1842	1666	2285	1755	13	300	500	1290	5	1	2677680	61	51.82	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.57	1740	20240909	31.03	2800	-18.57	20240531	1740	31.03	20240909	2800	-18.57	20240531	1740	31.03	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
142	20241106	121153	57	100.00	KONEX			N	N	N	N		N	2285	265	2	13.12	4575	2	50.00	2290	2290	2285	2320	1720	2020	2287.50	0.00	0	0	2726	2372	2196	1842	1666	2285	1755	13	300	500	1290	5	1	2677680	61	51.93	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.39	1740	20240909	31.32	2800	-18.39	20240531	1740	31.32	20240909	2800	-18.39	20240531	1740	31.32	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
143	20241106	111159	57	100.00	KONEX			N	N	N	N		N	2285	265	2	13.12	4575	2	50.00	2290	2290	2285	2320	1720	2020	2287.50	0.00	0	0	2726	2372	2196	1842	1666	2285	1755	13	300	500	1290	5	1	2677680	61	51.93	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.39	1740	20240909	31.32	2800	-18.39	20240531	1740	31.32	20240909	2800	-18.39	20240531	1740	31.32	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
144	20241106	101204	57	100.00	KONEX			N	N	N	N		N	2285	265	2	13.12	4575	2	50.00	2290	2290	2285	2320	1720	2020	2287.50	0.00	0	0	2726	2372	2196	1842	1666	2285	1755	13	300	500	1290	5	1	2677680	61	51.93	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.39	1740	20240909	31.32	2800	-18.39	20240531	1740	31.32	20240909	2800	-18.39	20240531	1740	31.32	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
145	20241106	091157	57	100.00	KONEX			N	N	N	N		N	2290	270	2	13.37	2290	1	25.00	2290	2290	2290	2320	1720	2020	2290.00	0.00	0	0	2726	2372	2196	1842	1666	2285	1755	13	300	500	1290	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1740	20240909	31.61	2800	-18.21	20240531	1740	31.61	20240909	2800	-18.21	20240531	1740	31.61	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
146	20241105	161121	57	100.00	KONEX			N	N	N	N		N	2020	-355	4	-14.95	9075	4	30.77	2550	2550	2020	2730	2020	2375	2268.75	0.00	0	0	2395	2385	2380	2370	2365	2382	2367	13	355	500	1520	5	1	2677680	54	45.91	0.64	12	0.00	44.00	3133.00	2800	20240531	-27.86	1740	20240909	16.09	2800	-27.86	20240531	1740	16.09	20240909	2800	-27.86	20240531	1740	16.09	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
147	20241105	151146	57	100.00	KONEX			N	N	N	N		N	2485	110	2	4.63	5035	2	15.38	2550	2550	2485	2730	2020	2375	2517.50	0.00	0	0	2395	2385	2380	2370	2365	2382	2367	13	355	500	1520	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.25	1740	20240909	42.82	2800	-11.25	20240531	1740	42.82	20240909	2800	-11.25	20240531	1740	42.82	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
148	20241105	141139	57	100.00	KONEX			N	N	N	N		N	2485	110	2	4.63	5035	2	15.38	2550	2550	2485	2730	2020	2375	2517.50	0.00	0	0	2395	2385	2380	2370	2365	2382	2367	13	355	500	1520	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.25	1740	20240909	42.82	2800	-11.25	20240531	1740	42.82	20240909	2800	-11.25	20240531	1740	42.82	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
149	20241105	131149	57	100.00	KONEX			N	N	N	N		N	2550	175	2	7.37	2550	1	7.69	2550	2550	2550	2730	2020	2375	2550.00	0.00	0	0	2395	2385	2380	2370	2365	2382	2367	13	355	500	1520	5	1	2677680	68	57.95	0.81	12	0.00	44.00	3133.00	2800	20240531	-8.93	1740	20240909	46.55	2800	-8.93	20240531	1740	46.55	20240909	2800	-8.93	20240531	1740	46.55	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
150	20241105	121137	57	100.00	KONEX			N	N	N	N		N	2550	175	2	7.37	2550	1	7.69	2550	2550	2550	2730	2020	2375	2550.00	0.00	0	0	2395	2385	2380	2370	2365	2382	2367	13	355	500	1520	5	1	2677680	68	57.95	0.81	12	0.00	44.00	3133.00	2800	20240531	-8.93	1740	20240909	46.55	2800	-8.93	20240531	1740	46.55	20240909	2800	-8.93	20240531	1740	46.55	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
151	20241105	111122	57	100.00	KONEX			N	N	N	N		N	2550	175	2	7.37	2550	1	7.69	2550	2550	2550	2730	2020	2375	2550.00	0.00	0	0	2395	2385	2380	2370	2365	2382	2367	13	355	500	1520	5	1	2677680	68	57.95	0.81	12	0.00	44.00	3133.00	2800	20240531	-8.93	1740	20240909	46.55	2800	-8.93	20240531	1740	46.55	20240909	2800	-8.93	20240531	1740	46.55	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
152	20241105	101134	57	100.00	KONEX			N	N	N	N		N	2550	175	2	7.37	2550	1	7.69	2550	2550	2550	2730	2020	2375	2550.00	0.00	0	0	2395	2385	2380	2370	2365	2382	2367	13	355	500	1520	5	1	2677680	68	57.95	0.81	12	0.00	44.00	3133.00	2800	20240531	-8.93	1740	20240909	46.55	2800	-8.93	20240531	1740	46.55	20240909	2800	-8.93	20240531	1740	46.55	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
153	20241105	091128	57	100.00	KONEX			N	N	N	N		N	2550	175	2	7.37	2550	1	7.69	2550	2550	2550	2730	2020	2375	2550.00	0.00	0	0	2395	2385	2380	2370	2365	2382	2367	13	355	500	1520	5	1	2677680	68	57.95	0.81	12	0.00	44.00	3133.00	2800	20240531	-8.93	1740	20240909	46.55	2800	-8.93	20240531	1740	46.55	20240909	2800	-8.93	20240531	1740	46.55	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
154	20241104	161118	57	100.00	KONEX			N	N	N	N		N	2375	260	2	12.29	30890	13	3.72	2390	2390	2375	2430	1800	2115	2376.15	0.00	0	0	2815	2465	2290	1940	1765	2377	1852	13	315	500	1350	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.18	1740	20240909	36.49	2800	-15.18	20240531	1740	36.49	20240909	2800	-15.18	20240531	1740	36.49	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
155	20241104	151140	57	100.00	KONEX			N	N	N	N		N	2390	275	2	13.00	2390	1	0.29	2390	2390	2390	2430	1800	2115	2390.00	0.00	0	0	2815	2465	2290	1940	1765	2377	1852	13	315	500	1350	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
156	20241104	141122	57	100.00	KONEX			N	N	N	N		N	2390	275	2	13.00	2390	1	0.29	2390	2390	2390	2430	1800	2115	2390.00	0.00	0	0	2815	2465	2290	1940	1765	2377	1852	13	315	500	1350	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
157	20241104	131040	57	100.00	KONEX			N	N	N	N		N	2390	275	2	13.00	2390	1	0.29	2390	2390	2390	2430	1800	2115	2390.00	0.00	0	0	2815	2465	2290	1940	1765	2377	1852	13	315	500	1350	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
158	20241104	121106	57	100.00	KONEX			N	N	N	N		N	2390	275	2	13.00	2390	1	0.29	2390	2390	2390	2430	1800	2115	2390.00	0.00	0	0	2815	2465	2290	1940	1765	2377	1852	13	315	500	1350	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
159	20241104	111057	57	100.00	KONEX			N	N	N	N		N	2390	275	2	13.00	2390	1	0.29	2390	2390	2390	2430	1800	2115	2390.00	0.00	0	0	2815	2465	2290	1940	1765	2377	1852	13	315	500	1350	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
160	20241104	101046	57	100.00	KONEX			N	N	N	N		N	2390	275	2	13.00	2390	1	0.29	2390	2390	2390	2430	1800	2115	2390.00	0.00	0	0	2815	2465	2290	1940	1765	2377	1852	13	315	500	1350	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
161	20241104	091106	57	100.00	KONEX			N	N	N	N		N	2390	275	2	13.00	2390	1	0.29	2390	2390	2390	2430	1800	2115	2390.00	0.00	0	0	2815	2465	2290	1940	1765	2377	1852	13	315	500	1350	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
162	20241101	161023	57	100.00	KONEX			N	N	N	N		N	2115	-285	5	-11.88	760985	349	6980.00	2640	2640	2115	2760	2040	2400	2180.47	0.00	0	0	2726	2562	2481	2317	2236	2522	2277	13	360	500	1530	5	1	2677680	57	48.07	0.68	12	0.01	44.00	3133.00	2800	20240531	-24.46	1740	20240909	21.55	2800	-24.46	20240531	1740	21.55	20240909	2800	-24.46	20240531	1740	21.55	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
163	20241101	151046	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	725030	332	6640.00	2640	2640	2180	2760	2040	2400	2183.83	0.00	0	0	2726	2562	2481	2317	2236	2522	2277	13	360	500	1530	5	1	2677680	67	56.82	0.80	12	0.01	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
164	20241101	140956	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	725030	332	6640.00	2640	2640	2180	2760	2040	2400	2183.83	0.00	0	0	2726	2562	2481	2317	2236	2522	2277	13	360	500	1530	5	1	2677680	67	56.82	0.80	12	0.01	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
165	20241101	131228	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	725030	332	6640.00	2640	2640	2180	2760	2040	2400	2183.83	0.00	0	0	2726	2562	2481	2317	2236	2522	2277	13	360	500	1530	5	1	2677680	67	56.82	0.80	12	0.01	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
166	20241101	121227	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	725030	332	6640.00	2640	2640	2180	2760	2040	2400	2183.83	0.00	0	0	2726	2562	2481	2317	2236	2522	2277	13	360	500	1530	5	1	2677680	67	56.82	0.80	12	0.01	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
167	20241101	111225	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	725030	332	6640.00	2640	2640	2180	2760	2040	2400	2183.83	0.00	0	0	2726	2562	2481	2317	2236	2522	2277	13	360	500	1530	5	1	2677680	67	56.82	0.80	12	0.01	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
168	20241101	101227	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	725030	332	6640.00	2640	2640	2180	2760	2040	2400	2183.83	0.00	0	0	2726	2562	2481	2317	2236	2522	2277	13	360	500	1530	5	1	2677680	67	56.82	0.80	12	0.01	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
169	20241101	091222	57	100.00	KONEX			N	N	N	N		N	2640	240	2	10.00	2640	1	20.00	2640	2640	2640	2760	2040	2400	2640.00	0.00	0	0	2726	2562	2481	2317	2236	2522	2277	13	360	500	1530	5	1	2677680	71	60.00	0.84	12	0.00	44.00	3133.00	2800	20240531	-5.71	1740	20240909	51.72	2800	-5.71	20240531	1740	51.72	20240909	2800	-5.71	20240531	1740	51.72	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N