KissMeData/189350/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	20241119	160833	57	100.00	KONEX	신저가		N	N	N	N		N	1828	238	1	14.97	137503	101	0.00	1352	1828	1352	1828	1352	1590	1361.42	23.54	0	0	1590	1590	1590	1590	1590	1590	1590	24	238	500	950	1	1	4800000	88	91.40	2.55	12	0.00	20.00	718.00	2760	20231228	-33.77	1352	20241119	35.21	2750	-33.53	20240102	1352	35.21	20241119	2760	-33.77	20231228	1352	35.21	20241119	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
3	20241119	150846	57	100.00	KONEX	신저가		N	N	N	N		N	1828	238	1	14.97	137503	101	0.00	1352	1828	1352	1828	1352	1590	1361.42	23.54	0	0	1590	1590	1590	1590	1590	1590	1590	24	238	500	950	1	1	4800000	88	91.40	2.55	12	0.00	20.00	718.00	2760	20231228	-33.77	1352	20241119	35.21	2750	-33.53	20240102	1352	35.21	20241119	2760	-33.77	20231228	1352	35.21	20241119	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
4	20241119	140846	57	100.00	KONEX	신저가		N	N	N	N		N	1828	238	1	14.97	137503	101	0.00	1352	1828	1352	1828	1352	1590	1361.42	23.54	0	0	1590	1590	1590	1590	1590	1590	1590	24	238	500	950	1	1	4800000	88	91.40	2.55	12	0.00	20.00	718.00	2760	20231228	-33.77	1352	20241119	35.21	2750	-33.53	20240102	1352	35.21	20241119	2760	-33.77	20231228	1352	35.21	20241119	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
5	20241119	130848	57	100.00	KONEX	신저가		N	N	N	N		N	1828	238	1	14.97	137503	101	0.00	1352	1828	1352	1828	1352	1590	1361.42	23.54	0	0	1590	1590	1590	1590	1590	1590	1590	24	238	500	950	1	1	4800000	88	91.40	2.55	12	0.00	20.00	718.00	2760	20231228	-33.77	1352	20241119	35.21	2750	-33.53	20240102	1352	35.21	20241119	2760	-33.77	20231228	1352	35.21	20241119	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
6	20241119	120839	57	100.00	KONEX	신저가		N	N	N	N		N	1828	238	1	14.97	137503	101	0.00	1352	1828	1352	1828	1352	1590	1361.42	23.54	0	0	1590	1590	1590	1590	1590	1590	1590	24	238	500	950	1	1	4800000	88	91.40	2.55	12	0.00	20.00	718.00	2760	20231228	-33.77	1352	20241119	35.21	2750	-33.53	20240102	1352	35.21	20241119	2760	-33.77	20231228	1352	35.21	20241119	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
7	20241119	110848	57	100.00	KONEX	신저가		N	N	N	N		N	1828	238	1	14.97	137503	101	0.00	1352	1828	1352	1828	1352	1590	1361.42	23.54	0	0	1590	1590	1590	1590	1590	1590	1590	24	238	500	950	1	1	4800000	88	91.40	2.55	12	0.00	20.00	718.00	2760	20231228	-33.77	1352	20241119	35.21	2750	-33.53	20240102	1352	35.21	20241119	2760	-33.77	20231228	1352	35.21	20241119	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
8	20241119	100912	57	100.00	KONEX	신저가		N	N	N	N		N	1828	238	1	14.97	137503	101	0.00	1352	1828	1352	1828	1352	1590	1361.42	23.54	0	0	1590	1590	1590	1590	1590	1590	1590	24	238	500	950	1	1	4800000	88	91.40	2.55	12	0.00	20.00	718.00	2760	20231228	-33.77	1352	20241119	35.21	2750	-33.53	20240102	1352	35.21	20241119	2760	-33.77	20231228	1352	35.21	20241119	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
9	20241119	090903	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	23.54	0	0	1590	1590	1590	1590	1590	1590	1590	24	238	500	950	1	1	4800000	76	79.50	2.21	12	0.00	20.00	718.00	2760	20231228	-42.39	1353	20241004	17.52	2750	-42.18	20240102	1353	17.52	20241004	2760	-42.39	20231228	1353	17.52	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
10	20241118	160836	57	100.00	KONEX			N	N	N	N		N	1590	-10	5	-0.62	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	76	79.50	2.21	12	0.00	20.00	718.00	2760	20231228	-42.39	1353	20241004	17.52	2750	-42.18	20240102	1353	17.52	20241004	2760	-42.39	20231228	1353	17.52	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
11	20241118	150848	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
12	20241118	140849	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
13	20241118	130845	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
14	20241118	120848	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
15	20241118	110848	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
16	20241118	100838	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
17	20241118	090837	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
18	20241115	160907	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
19	20241115	150933	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
20	20241115	140923	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
21	20241115	130924	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
22	20241115	120927	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
23	20241115	110903	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
24	20241115	100903	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
25	20241115	090826	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
26	20241114	160857	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
27	20241114	150903	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
28	20241114	140856	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
29	20241114	130857	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
30	20241114	120855	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
31	20241114	110854	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
32	20241114	100914	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
33	20241114	090849	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
34	20241113	160539	57	100.00	KONEX			N	N	N	N		N	1600	-125	5	-7.25	0	0	0.00	0	0	0	1983	1467	1725	0.00	23.54	0	0	1725	1725	1725	1725	1725	1725	1725	24	258	500	1030	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
35	20241113	150607	57	100.00	KONEX			N	N	N	N		N	1725	0	3	0.00	0	0	0.00	0	0	0	1983	1467	1725	0.00	23.54	0	0	1725	1725	1725	1725	1725	1725	1725	24	258	500	1030	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
36	20241113	140604	57	100.00	KONEX			N	N	N	N		N	1725	0	3	0.00	0	0	0.00	0	0	0	1983	1467	1725	0.00	23.54	0	0	1725	1725	1725	1725	1725	1725	1725	24	258	500	1030	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
37	20241113	130602	57	100.00	KONEX			N	N	N	N		N	1725	0	3	0.00	0	0	0.00	0	0	0	1983	1467	1725	0.00	23.54	0	0	1725	1725	1725	1725	1725	1725	1725	24	258	500	1030	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
38	20241113	120559	57	100.00	KONEX			N	N	N	N		N	1725	0	3	0.00	0	0	0.00	0	0	0	1983	1467	1725	0.00	23.54	0	0	1725	1725	1725	1725	1725	1725	1725	24	258	500	1030	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
39	20241113	110557	57	100.00	KONEX			N	N	N	N		N	1725	0	3	0.00	0	0	0.00	0	0	0	1983	1467	1725	0.00	23.54	0	0	1725	1725	1725	1725	1725	1725	1725	24	258	500	1030	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
40	20241113	100558	57	100.00	KONEX			N	N	N	N		N	1725	0	3	0.00	0	0	0.00	0	0	0	1983	1467	1725	0.00	23.54	0	0	1725	1725	1725	1725	1725	1725	1725	24	258	500	1030	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
41	20241113	090550	57	100.00	KONEX			N	N	N	N		N	1725	0	3	0.00	0	0	0.00	0	0	0	1983	1467	1725	0.00	23.54	0	0	1725	1725	1725	1725	1725	1725	1725	24	258	500	1030	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
42	20241112	160825	57	100.00	KONEX			N	N	N	N		N	1725	225	1	15.00	29325	17	1700.00	1725	1725	1725	1725	1275	1500	1725.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
43	20241112	150833	57	100.00	KONEX			N	N	N	N		N	1725	225	1	15.00	29325	17	1700.00	1725	1725	1725	1725	1275	1500	1725.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
44	20241112	140837	57	100.00	KONEX			N	N	N	N		N	1725	225	1	15.00	29325	17	1700.00	1725	1725	1725	1725	1275	1500	1725.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
45	20241112	130835	57	100.00	KONEX			N	N	N	N		N	1725	225	1	15.00	29325	17	1700.00	1725	1725	1725	1725	1275	1500	1725.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
46	20241112	120833	57	100.00	KONEX			N	N	N	N		N	1725	225	1	15.00	29325	17	1700.00	1725	1725	1725	1725	1275	1500	1725.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
47	20241112	110832	57	100.00	KONEX			N	N	N	N		N	1725	225	1	15.00	29325	17	1700.00	1725	1725	1725	1725	1275	1500	1725.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
48	20241112	100830	57	100.00	KONEX			N	N	N	N		N	1725	225	1	15.00	29325	17	1700.00	1725	1725	1725	1725	1275	1500	1725.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
49	20241112	090829	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
50	20241111	160824	57	100.00	KONEX			N	N	N	N		N	1500	-50	5	-3.23	1500	1	0.00	1500	1500	1500	1782	1318	1550	1500.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
51	20241111	150847	57	100.00	KONEX			N	N	N	N		N	1500	-50	5	-3.23	1500	1	0.00	1500	1500	1500	1782	1318	1550	1500.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
52	20241111	140836	57	100.00	KONEX			N	N	N	N		N	1500	-50	5	-3.23	1500	1	0.00	1500	1500	1500	1782	1318	1550	1500.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
53	20241111	130833	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
54	20241111	120831	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
55	20241111	110828	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
56	20241111	100823	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
57	20241111	090821	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
58	20241108	160816	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
59	20241108	150824	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
60	20241108	140823	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
61	20241108	130825	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
62	20241108	120824	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
63	20241108	110822	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
64	20241108	100833	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
65	20241108	090817	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
66	20241107	160817	57	100.00	KONEX			N	N	N	N		N	1550	-50	5	-3.12	1550	1	0.00	1550	1550	1550	1840	1360	1600	1550.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
67	20241107	150821	57	100.00	KONEX			N	N	N	N		N	1550	-50	5	-3.12	1550	1	0.00	1550	1550	1550	1840	1360	1600	1550.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
68	20241107	140823	57	100.00	KONEX			N	N	N	N		N	1550	-50	5	-3.12	1550	1	0.00	1550	1550	1550	1840	1360	1600	1550.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
69	20241107	130824	57	100.00	KONEX			N	N	N	N		N	1550	-50	5	-3.12	1550	1	0.00	1550	1550	1550	1840	1360	1600	1550.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
70	20241107	120821	57	100.00	KONEX			N	N	N	N		N	1550	-50	5	-3.12	1550	1	0.00	1550	1550	1550	1840	1360	1600	1550.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
71	20241107	110818	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
72	20241107	100818	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
73	20241107	090818	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
74	20241106	160824	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
75	20241106	150851	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
76	20241106	140842	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
77	20241106	130853	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
78	20241106	120824	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
79	20241106	110827	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
80	20241106	100834	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
81	20241106	090826	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
82	20241105	160802	57	100.00	KONEX			N	N	N	N		N	1600	-125	5	-7.25	1600	1	5.56	1600	1600	1600	1983	1467	1725	1600.00	23.54	0	0	1875	1800	1650	1575	1425	1837	1612	24	258	500	1030	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
83	20241105	150820	57	100.00	KONEX			N	N	N	N		N	1600	-125	5	-7.25	1600	1	5.56	1600	1600	1600	1983	1467	1725	1600.00	23.54	0	0	1875	1800	1650	1575	1425	1837	1612	24	258	500	1030	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
84	20241105	140815	57	100.00	KONEX			N	N	N	N		N	1600	-125	5	-7.25	1600	1	5.56	1600	1600	1600	1983	1467	1725	1600.00	23.54	0	0	1875	1800	1650	1575	1425	1837	1612	24	258	500	1030	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
85	20241105	130820	57	100.00	KONEX			N	N	N	N		N	1600	-125	5	-7.25	1600	1	5.56	1600	1600	1600	1983	1467	1725	1600.00	23.54	0	0	1875	1800	1650	1575	1425	1837	1612	24	258	500	1030	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
86	20241105	120813	57	100.00	KONEX			N	N	N	N		N	1600	-125	5	-7.25	1600	1	5.56	1600	1600	1600	1983	1467	1725	1600.00	23.54	0	0	1875	1800	1650	1575	1425	1837	1612	24	258	500	1030	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
87	20241105	110802	57	100.00	KONEX			N	N	N	N		N	1725	0	3	0.00	0	0	0.00	0	0	0	1983	1467	1725	0.00	23.54	0	0	1875	1800	1650	1575	1425	1837	1612	24	258	500	1030	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
88	20241105	100811	57	100.00	KONEX			N	N	N	N		N	1725	0	3	0.00	0	0	0.00	0	0	0	1983	1467	1725	0.00	23.54	0	0	1875	1800	1650	1575	1425	1837	1612	24	258	500	1030	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
89	20241105	090807	57	100.00	KONEX			N	N	N	N		N	1725	0	3	0.00	0	0	0.00	0	0	0	1983	1467	1725	0.00	23.54	0	0	1875	1800	1650	1575	1425	1837	1612	24	258	500	1030	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
90	20241104	160804	57	100.00	KONEX			N	N	N	N		N	1725	225	1	15.00	27675	18	0.00	1500	1725	1500	1725	1275	1500	1537.50	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
91	20241104	150816	57	100.00	KONEX			N	N	N	N		N	1725	225	1	15.00	27675	18	0.00	1500	1725	1500	1725	1275	1500	1537.50	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
92	20241104	140804	57	100.00	KONEX			N	N	N	N		N	1725	225	1	15.00	27675	18	0.00	1500	1725	1500	1725	1275	1500	1537.50	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
93	20241104	130746	57	100.00	KONEX			N	N	N	N		N	1725	225	1	15.00	27675	18	0.00	1500	1725	1500	1725	1275	1500	1537.50	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
94	20241104	120753	57	100.00	KONEX			N	N	N	N		N	1725	225	1	15.00	27675	18	0.00	1500	1725	1500	1725	1275	1500	1537.50	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
95	20241104	110747	57	100.00	KONEX			N	N	N	N		N	1725	225	1	15.00	27675	18	0.00	1500	1725	1500	1725	1275	1500	1537.50	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
96	20241104	100739	57	100.00	KONEX			N	N	N	N		N	1725	225	1	15.00	27675	18	0.00	1500	1725	1500	1725	1275	1500	1537.50	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	83	86.25	2.40	12	0.00	20.00	718.00	2760	20231228	-37.50	1353	20241004	27.49	2750	-37.27	20240102	1353	27.49	20241004	2760	-37.50	20231228	1353	27.49	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
97	20241104	090749	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
98	20241101	160723	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
99	20241101	150739	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
100	20241101	140716	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
101	20241101	130849	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
102	20241101	120849	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
103	20241101	110846	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
104	20241101	100847	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
105	20241101	090845	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N