KissMeData/341170/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	161054	57	100.00	KONEX			N	N	N	N		N	2470	-180	5	-6.79	5399105	2340	151.36	2255	2590	2255	3045	2255	2650	2307.31	0.00	0	0	2950	2800	2650	2500	2350	2875	2575	53	395	500	1590	5	1	10533205	260	-4.04	13.65	12	0.02	-612.00	181.00	8410	20240226	-70.63	1750	20240920	41.14	8410	-70.63	20240226	1750	41.14	20240920	8410	-70.63	20240226	1750	41.14	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
3	20241119	151117	57	100.00	KONEX			N	N	N	N		N	2465	-185	5	-6.98	5396635	2339	151.29	2255	2590	2255	3045	2255	2650	2307.24	0.00	0	0	2950	2800	2650	2500	2350	2875	2575	53	395	500	1590	5	1	10533205	260	-4.03	13.62	12	0.02	-612.00	181.00	8410	20240226	-70.69	1750	20240920	40.86	8410	-70.69	20240226	1750	40.86	20240920	8410	-70.69	20240226	1750	40.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
4	20241119	141115	57	100.00	KONEX			N	N	N	N		N	2370	-280	5	-10.57	4464545	1949	126.07	2255	2590	2255	3045	2255	2650	2290.68	0.00	0	0	2950	2800	2650	2500	2350	2875	2575	53	395	500	1590	5	1	10533205	250	-3.87	13.09	12	0.02	-612.00	181.00	8410	20240226	-71.82	1750	20240920	35.43	8410	-71.82	20240226	1750	35.43	20240920	8410	-71.82	20240226	1750	35.43	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
5	20241119	131117	57	100.00	KONEX			N	N	N	N		N	2375	-275	5	-10.38	4445585	1941	125.55	2255	2590	2255	3045	2255	2650	2290.36	0.00	0	0	2950	2800	2650	2500	2350	2875	2575	53	395	500	1590	5	1	10533205	250	-3.88	13.12	12	0.02	-612.00	181.00	8410	20240226	-71.76	1750	20240920	35.71	8410	-71.76	20240226	1750	35.71	20240920	8410	-71.76	20240226	1750	35.71	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
6	20241119	121104	57	100.00	KONEX			N	N	N	N		N	2380	-270	5	-10.19	4433710	1936	125.23	2255	2590	2255	3045	2255	2650	2290.14	0.00	0	0	2950	2800	2650	2500	2350	2875	2575	53	395	500	1590	5	1	10533205	251	-3.89	13.15	12	0.02	-612.00	181.00	8410	20240226	-71.70	1750	20240920	36.00	8410	-71.70	20240226	1750	36.00	20240920	8410	-71.70	20240226	1750	36.00	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
7	20241119	111116	57	100.00	KONEX			N	N	N	N		N	2380	-270	5	-10.19	4433710	1936	125.23	2255	2590	2255	3045	2255	2650	2290.14	0.00	0	0	2950	2800	2650	2500	2350	2875	2575	53	395	500	1590	5	1	10533205	251	-3.89	13.15	12	0.02	-612.00	181.00	8410	20240226	-71.70	1750	20240920	36.00	8410	-71.70	20240226	1750	36.00	20240920	8410	-71.70	20240226	1750	36.00	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
8	20241119	101141	57	100.00	KONEX			N	N	N	N		N	2470	-180	5	-6.79	4403570	1923	124.39	2255	2590	2255	3045	2255	2650	2289.95	0.00	0	0	2950	2800	2650	2500	2350	2875	2575	53	395	500	1590	5	1	10533205	260	-4.04	13.65	12	0.02	-612.00	181.00	8410	20240226	-70.63	1750	20240920	41.14	8410	-70.63	20240226	1750	41.14	20240920	8410	-70.63	20240226	1750	41.14	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
9	20241119	091138	57	100.00	KONEX			N	N	N	N		N	2585	-65	5	-2.45	4367220	1908	123.42	2255	2590	2255	3045	2255	2650	2288.90	0.00	0	0	2950	2800	2650	2500	2350	2875	2575	53	395	500	1590	5	1	10533205	272	-4.22	14.28	12	0.02	-612.00	181.00	8410	20240226	-69.26	1750	20240920	47.71	8410	-69.26	20240226	1750	47.71	20240920	8410	-69.26	20240226	1750	47.71	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
10	20241118	161101	57	100.00	KONEX			N	N	N	N		N	2650	155	2	6.21	3887400	1546	17177.78	2500	2800	2500	2865	2125	2495	2514.49	0.00	0	0	2501	2497	2496	2492	2491	2497	2492	53	370	500	1490	5	1	10533205	279	-4.33	14.64	12	0.01	-612.00	181.00	8410	20240226	-68.49	1750	20240920	51.43	8410	-68.49	20240226	1750	51.43	20240920	8410	-68.49	20240226	1750	51.43	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
11	20241118	151115	57	100.00	KONEX			N	N	N	N		N	2650	155	2	6.21	3887400	1546	17177.78	2500	2800	2500	2865	2125	2495	2514.49	0.00	0	0	2501	2497	2496	2492	2491	2497	2492	53	370	500	1490	5	1	10533205	279	-4.33	14.64	12	0.01	-612.00	181.00	8410	20240226	-68.49	1750	20240920	51.43	8410	-68.49	20240226	1750	51.43	20240920	8410	-68.49	20240226	1750	51.43	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
12	20241118	141117	57	100.00	KONEX			N	N	N	N		N	2650	155	2	6.21	3887400	1546	17177.78	2500	2800	2500	2865	2125	2495	2514.49	0.00	0	0	2501	2497	2496	2492	2491	2497	2492	53	370	500	1490	5	1	10533205	279	-4.33	14.64	12	0.01	-612.00	181.00	8410	20240226	-68.49	1750	20240920	51.43	8410	-68.49	20240226	1750	51.43	20240920	8410	-68.49	20240226	1750	51.43	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
13	20241118	131109	57	100.00	KONEX			N	N	N	N		N	2700	205	2	8.22	3271700	1305	14500.00	2500	2800	2500	2865	2125	2495	2507.05	0.00	0	0	2501	2497	2496	2492	2491	2497	2492	53	370	500	1490	5	1	10533205	284	-4.41	14.92	12	0.01	-612.00	181.00	8410	20240226	-67.90	1750	20240920	54.29	8410	-67.90	20240226	1750	54.29	20240920	8410	-67.90	20240226	1750	54.29	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
14	20241118	121115	57	100.00	KONEX			N	N	N	N		N	2700	205	2	8.22	3271700	1305	14500.00	2500	2800	2500	2865	2125	2495	2507.05	0.00	0	0	2501	2497	2496	2492	2491	2497	2492	53	370	500	1490	5	1	10533205	284	-4.41	14.92	12	0.01	-612.00	181.00	8410	20240226	-67.90	1750	20240920	54.29	8410	-67.90	20240226	1750	54.29	20240920	8410	-67.90	20240226	1750	54.29	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
15	20241118	111115	57	100.00	KONEX			N	N	N	N		N	2700	205	2	8.22	3253000	1298	14422.22	2500	2800	2500	2865	2125	2495	2506.16	0.00	0	0	2501	2497	2496	2492	2491	2497	2492	53	370	500	1490	5	1	10533205	284	-4.41	14.92	12	0.01	-612.00	181.00	8410	20240226	-67.90	1750	20240920	54.29	8410	-67.90	20240226	1750	54.29	20240920	8410	-67.90	20240226	1750	54.29	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
16	20241118	101102	57	100.00	KONEX			N	N	N	N		N	2500	5	2	0.20	2500	1	11.11	2500	2500	2500	2865	2125	2495	2500.00	0.00	0	0	2501	2497	2496	2492	2491	2497	2492	53	370	500	1490	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8410	20240226	-70.27	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
17	20241118	091101	57	100.00	KONEX			N	N	N	N		N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2501	2497	2496	2492	2491	2497	2492	53	370	500	1490	5	1	10533205	263	-4.08	13.78	12	0.00	-612.00	181.00	8410	20240226	-70.33	1750	20240920	42.57	8410	-70.33	20240226	1750	42.57	20240920	8410	-70.33	20240226	1750	42.57	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
18	20241115	161149	57	100.00	KONEX			N	N	N	N		N	2495	-5	5	-0.20	22460	9	4.11	2500	2500	2495	2875	2125	2500	2495.56	0.00	0	0	2766	2632	2466	2332	2166	2550	2250	53	375	500	1500	5	1	10533205	263	-4.08	13.78	12	0.00	-612.00	181.00	8410	20240226	-70.33	1750	20240920	42.57	8410	-70.33	20240226	1750	42.57	20240920	8410	-70.33	20240226	1750	42.57	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
19	20241115	151219	57	100.00	KONEX			N	N	N	N		N	2495	-5	5	-0.20	22460	9	4.11	2500	2500	2495	2875	2125	2500	2495.56	0.00	0	0	2766	2632	2466	2332	2166	2550	2250	53	375	500	1500	5	1	10533205	263	-4.08	13.78	12	0.00	-612.00	181.00	8410	20240226	-70.33	1750	20240920	42.57	8410	-70.33	20240226	1750	42.57	20240920	8410	-70.33	20240226	1750	42.57	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
20	20241115	141203	57	100.00	KONEX			N	N	N	N		N	2495	-5	5	-0.20	4995	2	0.91	2500	2500	2495	2875	2125	2500	2497.50	0.00	0	0	2766	2632	2466	2332	2166	2550	2250	53	375	500	1500	5	1	10533205	263	-4.08	13.78	12	0.00	-612.00	181.00	8410	20240226	-70.33	1750	20240920	42.57	8410	-70.33	20240226	1750	42.57	20240920	8410	-70.33	20240226	1750	42.57	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
21	20241115	131202	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	2500	1	0.46	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2766	2632	2466	2332	2166	2550	2250	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8410	20240226	-70.27	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
22	20241115	121203	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	2500	1	0.46	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2766	2632	2466	2332	2166	2550	2250	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8410	20240226	-70.27	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
23	20241115	111135	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	2500	1	0.46	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2766	2632	2466	2332	2166	2550	2250	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8410	20240226	-70.27	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
24	20241115	101135	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	2500	1	0.46	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2766	2632	2466	2332	2166	2550	2250	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8410	20240226	-70.27	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
25	20241115	091042	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	2500	1	0.46	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2766	2632	2466	2332	2166	2550	2250	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8410	20240226	-70.27	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
26	20241114	161127	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	524500	219	1825.00	2600	2600	2300	2875	2125	2500	2394.98	0.00	0	0	2700	2600	2500	2400	2300	2550	2350	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8410	20240226	-70.27	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
27	20241114	151135	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	524500	219	1825.00	2600	2600	2300	2875	2125	2500	2394.98	0.00	0	0	2700	2600	2500	2400	2300	2550	2350	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8410	20240226	-70.27	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
28	20241114	141127	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	499500	209	1741.67	2600	2600	2300	2875	2125	2500	2389.95	0.00	0	0	2700	2600	2500	2400	2300	2550	2350	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8410	20240226	-70.27	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
29	20241114	131128	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	499500	209	1741.67	2600	2600	2300	2875	2125	2500	2389.95	0.00	0	0	2700	2600	2500	2400	2300	2550	2350	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8410	20240226	-70.27	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
30	20241114	121125	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	499500	209	1741.67	2600	2600	2300	2875	2125	2500	2389.95	0.00	0	0	2700	2600	2500	2400	2300	2550	2350	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8410	20240226	-70.27	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
31	20241114	111125	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	237000	100	833.33	2600	2600	2300	2875	2125	2500	2370.00	0.00	0	0	2700	2600	2500	2400	2300	2550	2350	53	375	500	1500	5	1	10533205	253	-3.92	13.26	12	0.00	-612.00	181.00	8410	20240226	-71.46	1750	20240920	37.14	8410	-71.46	20240226	1750	37.14	20240920	8410	-71.46	20240226	1750	37.14	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
32	20241114	101144	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	2600	1	8.33	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2700	2600	2500	2400	2300	2550	2350	53	375	500	1500	5	1	10533205	274	-4.25	14.36	12	0.00	-612.00	181.00	8410	20240226	-69.08	1750	20240920	48.57	8410	-69.08	20240226	1750	48.57	20240920	8410	-69.08	20240226	1750	48.57	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
33	20241114	091119	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2700	2600	2500	2400	2300	2550	2350	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8410	20240226	-70.27	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
34	20241113	160744	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	29600	12	0.20	2600	2600	2400	2875	2125	2500	2466.67	0.00	0	0	2833	2666	2533	2366	2233	2600	2300	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
35	20241113	150820	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	29600	12	0.20	2600	2600	2400	2875	2125	2500	2466.67	0.00	0	0	2833	2666	2533	2366	2233	2600	2300	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
36	20241113	140817	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	29600	12	0.20	2600	2600	2400	2875	2125	2500	2466.67	0.00	0	0	2833	2666	2533	2366	2233	2600	2300	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
37	20241113	130819	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	27100	11	0.18	2600	2600	2400	2875	2125	2500	2463.64	0.00	0	0	2833	2666	2533	2366	2233	2600	2300	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
38	20241113	120808	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	27100	11	0.18	2600	2600	2400	2875	2125	2500	2463.64	0.00	0	0	2833	2666	2533	2366	2233	2600	2300	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
39	20241113	110806	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	14600	6	0.10	2600	2600	2400	2875	2125	2500	2433.33	0.00	0	0	2833	2666	2533	2366	2233	2600	2300	53	375	500	1500	5	1	10533205	253	-3.92	13.26	12	0.00	-612.00	181.00	8600	20231106	-72.09	1750	20240920	37.14	8410	-71.46	20240226	1750	37.14	20240920	8410	-71.46	20240226	1750	37.14	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
40	20241113	100807	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	2600	1	0.02	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2833	2666	2533	2366	2233	2600	2300	53	375	500	1500	5	1	10533205	274	-4.25	14.36	12	0.00	-612.00	181.00	8600	20231106	-69.77	1750	20240920	48.57	8410	-69.08	20240226	1750	48.57	20240920	8410	-69.08	20240226	1750	48.57	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
41	20241113	090756	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	2600	1	0.02	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2833	2666	2533	2366	2233	2600	2300	53	375	500	1500	5	1	10533205	274	-4.25	14.36	12	0.00	-612.00	181.00	8600	20231106	-69.77	1750	20240920	48.57	8410	-69.08	20240226	1750	48.57	20240920	8410	-69.08	20240226	1750	48.57	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
42	20241112	161045	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	15511755	6094	6033.66	2600	2700	2400	2875	2125	2500	2545.41	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.06	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
43	20241112	151058	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	15511755	6094	6033.66	2600	2700	2400	2875	2125	2500	2545.41	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.06	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
44	20241112	141101	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	15479355	6081	6020.79	2600	2700	2500	2875	2125	2500	2545.53	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	53	375	500	1500	5	1	10533205	263	-4.08	13.81	12	0.06	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
45	20241112	131107	57	100.00	KONEX			N	N	N	N		N	2695	195	2	7.80	7923060	3059	3028.71	2600	2700	2500	2875	2125	2500	2590.08	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	53	375	500	1500	5	1	10533205	284	-4.40	14.89	12	0.03	-612.00	181.00	8600	20231106	-68.66	1750	20240920	54.00	8410	-67.95	20240226	1750	54.00	20240920	8410	-67.95	20240226	1750	54.00	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
46	20241112	121058	57	100.00	KONEX			N	N	N	N		N	2695	195	2	7.80	7884585	3044	3013.86	2600	2700	2575	2875	2125	2500	2590.21	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	53	375	500	1500	5	1	10533205	284	-4.40	14.89	12	0.03	-612.00	181.00	8600	20231106	-68.66	1750	20240920	54.00	8410	-67.95	20240226	1750	54.00	20240920	8410	-67.95	20240226	1750	54.00	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
47	20241112	111053	57	100.00	KONEX			N	N	N	N		N	2575	75	2	3.00	59250	23	22.77	2600	2600	2575	2875	2125	2500	2576.09	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	53	375	500	1500	5	1	10533205	271	-4.21	14.23	12	0.00	-612.00	181.00	8600	20231106	-70.06	1750	20240920	47.14	8410	-69.38	20240226	1750	47.14	20240920	8410	-69.38	20240226	1750	47.14	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
48	20241112	101052	57	100.00	KONEX			N	N	N	N		N	2575	75	2	3.00	59250	23	22.77	2600	2600	2575	2875	2125	2500	2576.09	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	53	375	500	1500	5	1	10533205	271	-4.21	14.23	12	0.00	-612.00	181.00	8600	20231106	-70.06	1750	20240920	47.14	8410	-69.38	20240226	1750	47.14	20240920	8410	-69.38	20240226	1750	47.14	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
49	20241112	091052	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	2600	1	0.99	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	53	375	500	1500	5	1	10533205	274	-4.25	14.36	12	0.00	-612.00	181.00	8600	20231106	-69.77	1750	20240920	48.57	8410	-69.08	20240226	1750	48.57	20240920	8410	-69.08	20240226	1750	48.57	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
50	20241111	161042	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	252500	101	11.66	2500	2500	2500	2855	2115	2485	2500.00	0.00	0	0	2755	2620	2465	2330	2175	2542	2252	53	370	500	1490	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
51	20241111	151114	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	252500	101	11.66	2500	2500	2500	2855	2115	2485	2500.00	0.00	0	0	2755	2620	2465	2330	2175	2542	2252	53	370	500	1490	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
52	20241111	141059	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	252500	101	11.66	2500	2500	2500	2855	2115	2485	2500.00	0.00	0	0	2755	2620	2465	2330	2175	2542	2252	53	370	500	1490	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
53	20241111	131058	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	252500	101	11.66	2500	2500	2500	2855	2115	2485	2500.00	0.00	0	0	2755	2620	2465	2330	2175	2542	2252	53	370	500	1490	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
54	20241111	121052	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	252500	101	11.66	2500	2500	2500	2855	2115	2485	2500.00	0.00	0	0	2755	2620	2465	2330	2175	2542	2252	53	370	500	1490	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
55	20241111	111050	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	2500	1	0.12	2500	2500	2500	2855	2115	2485	2500.00	0.00	0	0	2755	2620	2465	2330	2175	2542	2252	53	370	500	1490	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
56	20241111	101044	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	2500	1	0.12	2500	2500	2500	2855	2115	2485	2500.00	0.00	0	0	2755	2620	2465	2330	2175	2542	2252	53	370	500	1490	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
57	20241111	091041	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	2500	1	0.12	2500	2500	2500	2855	2115	2485	2500.00	0.00	0	0	2755	2620	2465	2330	2175	2542	2252	53	370	500	1490	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
58	20241108	161036	57	100.00	KONEX			N	N	N	N		N	2485	5	2	0.20	2067935	866	503.49	2500	2600	2310	2850	2110	2480	2387.92	0.00	0	0	2626	2552	2426	2352	2226	2490	2290	53	370	500	1480	5	1	10533205	262	-4.06	13.73	12	0.01	-612.00	181.00	8600	20231106	-71.10	1750	20240920	42.00	8410	-70.45	20240226	1750	42.00	20240920	8410	-70.45	20240226	1750	42.00	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
59	20241108	151046	57	100.00	KONEX			N	N	N	N		N	2490	10	2	0.40	2065450	865	502.91	2500	2600	2310	2850	2110	2480	2387.80	0.00	0	0	2626	2552	2426	2352	2226	2490	2290	53	370	500	1480	5	1	10533205	262	-4.07	13.76	12	0.01	-612.00	181.00	8600	20231106	-71.05	1750	20240920	42.29	8410	-70.39	20240226	1750	42.29	20240920	8410	-70.39	20240226	1750	42.29	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
60	20241108	141043	57	100.00	KONEX			N	N	N	N		N	2490	10	2	0.40	2065450	865	502.91	2500	2600	2310	2850	2110	2480	2387.80	0.00	0	0	2626	2552	2426	2352	2226	2490	2290	53	370	500	1480	5	1	10533205	262	-4.07	13.76	12	0.01	-612.00	181.00	8600	20231106	-71.05	1750	20240920	42.29	8410	-70.39	20240226	1750	42.29	20240920	8410	-70.39	20240226	1750	42.29	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
61	20241108	131044	57	100.00	KONEX			N	N	N	N		N	2500	20	2	0.81	1195400	489	284.30	2500	2600	2400	2850	2110	2480	2444.58	0.00	0	0	2626	2552	2426	2352	2226	2490	2290	53	370	500	1480	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
62	20241108	121044	57	100.00	KONEX			N	N	N	N		N	2500	20	2	0.81	1180900	483	280.81	2500	2600	2400	2850	2110	2480	2444.93	0.00	0	0	2626	2552	2426	2352	2226	2490	2290	53	370	500	1480	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
63	20241108	111042	57	100.00	KONEX			N	N	N	N		N	2400	-80	5	-3.23	539100	216	125.58	2500	2600	2400	2850	2110	2480	2495.83	0.00	0	0	2626	2552	2426	2352	2226	2490	2290	53	370	500	1480	5	1	10533205	253	-3.92	13.26	12	0.00	-612.00	181.00	8600	20231106	-72.09	1750	20240920	37.14	8410	-71.46	20240226	1750	37.14	20240920	8410	-71.46	20240226	1750	37.14	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
64	20241108	101052	57	100.00	KONEX			N	N	N	N		N	2400	-80	5	-3.23	522300	209	121.51	2500	2600	2400	2850	2110	2480	2499.04	0.00	0	0	2626	2552	2426	2352	2226	2490	2290	53	370	500	1480	5	1	10533205	253	-3.92	13.26	12	0.00	-612.00	181.00	8600	20231106	-72.09	1750	20240920	37.14	8410	-71.46	20240226	1750	37.14	20240920	8410	-71.46	20240226	1750	37.14	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
65	20241108	091038	57	100.00	KONEX			N	N	N	N		N	2500	20	2	0.81	512500	205	119.19	2500	2500	2500	2850	2110	2480	2500.00	0.00	0	0	2626	2552	2426	2352	2226	2490	2290	53	370	500	1480	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8600	20231106	-70.93	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
66	20241107	161036	57	100.00	KONEX			N	N	N	N		N	2480	80	2	3.33	396980	172	35.54	2500	2500	2300	2760	2040	2400	2308.02	0.00	0	0	2430	2415	2395	2380	2360	2417	2382	53	360	500	1440	5	1	10533205	261	-4.05	13.70	12	0.00	-612.00	181.00	8900	20231031	-72.13	1750	20240920	41.71	8410	-70.51	20240226	1750	41.71	20240920	8410	-70.51	20240226	1750	41.71	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
67	20241107	151041	57	100.00	KONEX			N	N	N	N		N	2300	-100	5	-4.17	370500	161	33.26	2500	2500	2300	2760	2040	2400	2301.24	0.00	0	0	2430	2415	2395	2380	2360	2417	2382	53	360	500	1440	5	1	10533205	242	-3.76	12.71	12	0.00	-612.00	181.00	8900	20231031	-74.16	1750	20240920	31.43	8410	-72.65	20240226	1750	31.43	20240920	8410	-72.65	20240226	1750	31.43	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
68	20241107	141046	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	2500	1	0.21	2500	2500	2500	2760	2040	2400	2500.00	0.00	0	0	2430	2415	2395	2380	2360	2417	2382	53	360	500	1440	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8900	20231031	-71.91	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
69	20241107	131046	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	2500	1	0.21	2500	2500	2500	2760	2040	2400	2500.00	0.00	0	0	2430	2415	2395	2380	2360	2417	2382	53	360	500	1440	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8900	20231031	-71.91	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
70	20241107	121039	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	2500	1	0.21	2500	2500	2500	2760	2040	2400	2500.00	0.00	0	0	2430	2415	2395	2380	2360	2417	2382	53	360	500	1440	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8900	20231031	-71.91	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
71	20241107	111035	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	2500	1	0.21	2500	2500	2500	2760	2040	2400	2500.00	0.00	0	0	2430	2415	2395	2380	2360	2417	2382	53	360	500	1440	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8900	20231031	-71.91	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
72	20241107	101037	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	2500	1	0.21	2500	2500	2500	2760	2040	2400	2500.00	0.00	0	0	2430	2415	2395	2380	2360	2417	2382	53	360	500	1440	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8900	20231031	-71.91	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
73	20241107	091040	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	2500	1	0.21	2500	2500	2500	2760	2040	2400	2500.00	0.00	0	0	2430	2415	2395	2380	2360	2417	2382	53	360	500	1440	5	1	10533205	263	-4.08	13.81	12	0.00	-612.00	181.00	8900	20231031	-71.91	1750	20240920	42.86	8410	-70.27	20240226	1750	42.86	20240920	8410	-70.27	20240226	1750	42.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
74	20241106	161049	57	100.00	KONEX			N	N	N	N		N	2400	15	2	0.63	1152450	484	133.70	2400	2410	2375	2740	2030	2385	2381.10	0.00	0	0	2528	2456	2328	2256	2128	2392	2192	53	355	500	1430	5	1	10533205	253	-3.92	13.26	12	0.00	-612.00	181.00	8900	20231031	-73.03	1750	20240920	37.14	8410	-71.46	20240226	1750	37.14	20240920	8600	-72.09	20231106	1750	37.14	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
75	20241106	151120	57	100.00	KONEX			N	N	N	N		N	2400	15	2	0.63	1152450	484	133.70	2400	2410	2375	2740	2030	2385	2381.10	0.00	0	0	2528	2456	2328	2256	2128	2392	2192	53	355	500	1430	5	1	10533205	253	-3.92	13.26	12	0.00	-612.00	181.00	8900	20231031	-73.03	1750	20240920	37.14	8410	-71.46	20240226	1750	37.14	20240920	8600	-72.09	20231106	1750	37.14	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
76	20241106	141109	57	100.00	KONEX			N	N	N	N		N	2400	15	2	0.63	1104450	464	128.18	2400	2410	2375	2740	2030	2385	2380.28	0.00	0	0	2528	2456	2328	2256	2128	2392	2192	53	355	500	1430	5	1	10533205	253	-3.92	13.26	12	0.00	-612.00	181.00	8900	20231031	-73.03	1750	20240920	37.14	8410	-71.46	20240226	1750	37.14	20240920	8600	-72.09	20231106	1750	37.14	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
77	20241106	131119	57	100.00	KONEX			N	N	N	N		N	2400	15	2	0.63	1104450	464	128.18	2400	2410	2375	2740	2030	2385	2380.28	0.00	0	0	2528	2456	2328	2256	2128	2392	2192	53	355	500	1430	5	1	10533205	253	-3.92	13.26	12	0.00	-612.00	181.00	8900	20231031	-73.03	1750	20240920	37.14	8410	-71.46	20240226	1750	37.14	20240920	8600	-72.09	20231106	1750	37.14	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
78	20241106	121044	57	100.00	KONEX			N	N	N	N		N	2400	15	2	0.63	1104450	464	128.18	2400	2410	2375	2740	2030	2385	2380.28	0.00	0	0	2528	2456	2328	2256	2128	2392	2192	53	355	500	1430	5	1	10533205	253	-3.92	13.26	12	0.00	-612.00	181.00	8900	20231031	-73.03	1750	20240920	37.14	8410	-71.46	20240226	1750	37.14	20240920	8600	-72.09	20231106	1750	37.14	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
79	20241106	111050	57	100.00	KONEX			N	N	N	N		N	2400	15	2	0.63	1104450	464	128.18	2400	2410	2375	2740	2030	2385	2380.28	0.00	0	0	2528	2456	2328	2256	2128	2392	2192	53	355	500	1430	5	1	10533205	253	-3.92	13.26	12	0.00	-612.00	181.00	8900	20231031	-73.03	1750	20240920	37.14	8410	-71.46	20240226	1750	37.14	20240920	8600	-72.09	20231106	1750	37.14	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
80	20241106	101055	57	100.00	KONEX			N	N	N	N		N	2410	25	2	1.05	1034850	435	120.17	2400	2410	2375	2740	2030	2385	2378.97	0.00	0	0	2528	2456	2328	2256	2128	2392	2192	53	355	500	1430	5	1	10533205	254	-3.94	13.31	12	0.00	-612.00	181.00	8900	20231031	-72.92	1750	20240920	37.71	8410	-71.34	20240226	1750	37.71	20240920	8600	-71.98	20231106	1750	37.71	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
81	20241106	091049	57	100.00	KONEX			N	N	N	N		N	2410	25	2	1.05	1034850	435	120.17	2400	2410	2375	2740	2030	2385	2378.97	0.00	0	0	2528	2456	2328	2256	2128	2392	2192	53	355	500	1430	5	1	10533205	254	-3.94	13.31	12	0.00	-612.00	181.00	8900	20231031	-72.92	1750	20240920	37.71	8410	-71.34	20240226	1750	37.71	20240920	8600	-71.98	20231106	1750	37.71	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
82	20241105	161016	57	100.00	KONEX			N	N	N	N		N	2385	15	2	0.63	863200	362	36.16	2400	2400	2200	2725	2015	2370	2384.53	0.00	0	0	2516	2442	2321	2247	2126	2480	2285	53	355	500	1420	5	1	10533205	251	-3.90	13.18	12	0.00	-612.00	181.00	8900	20231031	-73.20	1750	20240920	36.29	8410	-71.64	20240226	1750	36.29	20240920	8600	-72.27	20231106	1750	36.29	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
83	20241105	151040	57	100.00	KONEX			N	N	N	N		N	2385	15	2	0.63	863200	362	36.16	2400	2400	2200	2725	2015	2370	2384.53	0.00	0	0	2516	2442	2321	2247	2126	2480	2285	53	355	500	1420	5	1	10533205	251	-3.90	13.18	12	0.00	-612.00	181.00	8900	20231031	-73.20	1750	20240920	36.29	8410	-71.64	20240226	1750	36.29	20240920	8600	-72.27	20231106	1750	36.29	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
84	20241105	141033	57	100.00	KONEX			N	N	N	N		N	2385	15	2	0.63	813115	341	34.07	2400	2400	2200	2725	2015	2370	2384.50	0.00	0	0	2516	2442	2321	2247	2126	2480	2285	53	355	500	1420	5	1	10533205	251	-3.90	13.18	12	0.00	-612.00	181.00	8900	20231031	-73.20	1750	20240920	36.29	8410	-71.64	20240226	1750	36.29	20240920	8600	-72.27	20231106	1750	36.29	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
85	20241105	131042	57	100.00	KONEX			N	N	N	N		N	2385	15	2	0.63	813115	341	34.07	2400	2400	2200	2725	2015	2370	2384.50	0.00	0	0	2516	2442	2321	2247	2126	2480	2285	53	355	500	1420	5	1	10533205	251	-3.90	13.18	12	0.00	-612.00	181.00	8900	20231031	-73.20	1750	20240920	36.29	8410	-71.64	20240226	1750	36.29	20240920	8600	-72.27	20231106	1750	36.29	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
86	20241105	121031	57	100.00	KONEX			N	N	N	N		N	2385	15	2	0.63	813115	341	34.07	2400	2400	2200	2725	2015	2370	2384.50	0.00	0	0	2516	2442	2321	2247	2126	2480	2285	53	355	500	1420	5	1	10533205	251	-3.90	13.18	12	0.00	-612.00	181.00	8900	20231031	-73.20	1750	20240920	36.29	8410	-71.64	20240226	1750	36.29	20240920	8600	-72.27	20231106	1750	36.29	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
87	20241105	111017	57	100.00	KONEX			N	N	N	N		N	2385	15	2	0.63	6985	3	0.30	2400	2400	2200	2725	2015	2370	2328.33	0.00	0	0	2516	2442	2321	2247	2126	2480	2285	53	355	500	1420	5	1	10533205	251	-3.90	13.18	12	0.00	-612.00	181.00	8900	20231031	-73.20	1750	20240920	36.29	8410	-71.64	20240226	1750	36.29	20240920	8600	-72.27	20231106	1750	36.29	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
88	20241105	101028	57	100.00	KONEX			N	N	N	N		N	2200	-170	5	-7.17	4600	2	0.20	2400	2400	2200	2725	2015	2370	2300.00	0.00	0	0	2516	2442	2321	2247	2126	2480	2285	53	355	500	1420	5	1	10533205	232	-3.59	12.15	12	0.00	-612.00	181.00	8900	20231031	-75.28	1750	20240920	25.71	8410	-73.84	20240226	1750	25.71	20240920	8600	-74.42	20231106	1750	25.71	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
89	20241105	091023	57	100.00	KONEX			N	N	N	N		N	2400	30	2	1.27	2400	1	0.10	2400	2400	2400	2725	2015	2370	2400.00	0.00	0	0	2516	2442	2321	2247	2126	2480	2285	53	355	500	1420	5	1	10533205	253	-3.92	13.26	12	0.00	-612.00	181.00	8900	20231031	-73.03	1750	20240920	37.14	8410	-71.46	20240226	1750	37.14	20240920	8600	-72.09	20231106	1750	37.14	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
90	20241104	161017	57	100.00	KONEX			N	N	N	N		N	2370	85	2	3.72	2289180	1001	365.33	2300	2395	2200	2625	1945	2285	2286.89	0.00	0	0	2495	2390	2285	2180	2075	2337	2127	53	340	500	1370	5	1	10533205	250	-3.87	13.09	12	0.01	-612.00	181.00	8900	20231031	-73.37	1750	20240920	35.43	8410	-71.82	20240226	1750	35.43	20240920	8600	-72.44	20231106	1750	35.43	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
91	20241104	151035	57	100.00	KONEX			N	N	N	N		N	2370	85	2	3.72	2289180	1001	365.33	2300	2395	2200	2625	1945	2285	2286.89	0.00	0	0	2495	2390	2285	2180	2075	2337	2127	53	340	500	1370	5	1	10533205	250	-3.87	13.09	12	0.01	-612.00	181.00	8900	20231031	-73.37	1750	20240920	35.43	8410	-71.82	20240226	1750	35.43	20240920	8600	-72.44	20231106	1750	35.43	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
92	20241104	141018	57	100.00	KONEX			N	N	N	N		N	2300	15	2	0.66	2286810	1000	364.96	2300	2395	2200	2625	1945	2285	2286.81	0.00	0	0	2495	2390	2285	2180	2075	2337	2127	53	340	500	1370	5	1	10533205	242	-3.76	12.71	12	0.01	-612.00	181.00	8900	20231031	-74.16	1750	20240920	31.43	8410	-72.65	20240226	1750	31.43	20240920	8600	-73.26	20231106	1750	31.43	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
93	20241104	130944	57	100.00	KONEX			N	N	N	N		N	2300	15	2	0.66	2056810	900	328.47	2300	2395	2200	2625	1945	2285	2285.34	0.00	0	0	2495	2390	2285	2180	2075	2337	2127	53	340	500	1370	5	1	10533205	242	-3.76	12.71	12	0.01	-612.00	181.00	8900	20231031	-74.16	1750	20240920	31.43	8410	-72.65	20240226	1750	31.43	20240920	8600	-73.26	20231106	1750	31.43	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
94	20241104	121002	57	100.00	KONEX			N	N	N	N		N	2300	15	2	0.66	2056810	900	328.47	2300	2395	2200	2625	1945	2285	2285.34	0.00	0	0	2495	2390	2285	2180	2075	2337	2127	53	340	500	1370	5	1	10533205	242	-3.76	12.71	12	0.01	-612.00	181.00	8900	20231031	-74.16	1750	20240920	31.43	8410	-72.65	20240226	1750	31.43	20240920	8600	-73.26	20231106	1750	31.43	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
95	20241104	110955	57	100.00	KONEX			N	N	N	N		N	2300	15	2	0.66	2056810	900	328.47	2300	2395	2200	2625	1945	2285	2285.34	0.00	0	0	2495	2390	2285	2180	2075	2337	2127	53	340	500	1370	5	1	10533205	242	-3.76	12.71	12	0.01	-612.00	181.00	8900	20231031	-74.16	1750	20240920	31.43	8410	-72.65	20240226	1750	31.43	20240920	8600	-73.26	20231106	1750	31.43	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
96	20241104	100945	57	100.00	KONEX			N	N	N	N		N	2395	110	2	4.81	2011810	880	321.17	2300	2395	2285	2625	1945	2285	2286.15	0.00	0	0	2495	2390	2285	2180	2075	2337	2127	53	340	500	1370	5	1	10533205	252	-3.91	13.23	12	0.01	-612.00	181.00	8900	20231031	-73.09	1750	20240920	36.86	8410	-71.52	20240226	1750	36.86	20240920	8600	-72.15	20231106	1750	36.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
97	20241104	091004	57	100.00	KONEX			N	N	N	N		N	2300	15	2	0.66	2300	1	0.36	2300	2300	2300	2625	1945	2285	2300.00	0.00	0	0	2495	2390	2285	2180	2075	2337	2127	53	340	500	1370	5	1	10533205	242	-3.76	12.71	12	0.00	-612.00	181.00	8900	20231031	-74.16	1750	20240920	31.43	8410	-72.65	20240226	1750	31.43	20240920	8600	-73.26	20231106	1750	31.43	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
98	20241101	160925	57	100.00	KONEX			N	N	N	N		N	2285	-100	5	-4.19	604105	274	17.87	2390	2390	2180	2740	2030	2385	2204.76	0.00	0	0	2588	2486	2298	2196	2008	2392	2102	53	355	500	1430	5	1	10533205	241	-3.73	12.62	12	0.00	-612.00	181.00	8900	20231031	-74.33	1750	20240920	30.57	8410	-72.83	20240226	1750	30.57	20240920	8600	-73.43	20231106	1750	30.57	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
99	20241101	150944	57	100.00	KONEX			N	N	N	N		N	2290	-95	5	-3.98	601820	273	17.81	2390	2390	2180	2740	2030	2385	2204.47	0.00	0	0	2588	2486	2298	2196	2008	2392	2102	53	355	500	1430	5	1	10533205	241	-3.74	12.65	12	0.00	-612.00	181.00	8900	20231031	-74.27	1750	20240920	30.86	8410	-72.77	20240226	1750	30.86	20240920	8600	-73.37	20231106	1750	30.86	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
100	20241101	140904	57	100.00	KONEX			N	N	N	N		N	2180	-205	5	-8.60	599530	272	17.74	2390	2390	2180	2740	2030	2385	2204.15	0.00	0	0	2588	2486	2298	2196	2008	2392	2102	53	355	500	1430	5	1	10533205	230	-3.56	12.04	12	0.00	-612.00	181.00	8900	20231031	-75.51	1750	20240920	24.57	8410	-74.08	20240226	1750	24.57	20240920	8600	-74.65	20231106	1750	24.57	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
101	20241101	131117	57	100.00	KONEX			N	N	N	N		N	2180	-205	5	-8.60	599530	272	17.74	2390	2390	2180	2740	2030	2385	2204.15	0.00	0	0	2588	2486	2298	2196	2008	2392	2102	53	355	500	1430	5	1	10533205	230	-3.56	12.04	12	0.00	-612.00	181.00	8900	20231031	-75.51	1750	20240920	24.57	8410	-74.08	20240226	1750	24.57	20240920	8600	-74.65	20231106	1750	24.57	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
102	20241101	121117	57	100.00	KONEX			N	N	N	N		N	2340	-45	5	-1.89	577730	262	17.09	2390	2390	2200	2740	2030	2385	2205.08	0.00	0	0	2588	2486	2298	2196	2008	2392	2102	53	355	500	1430	5	1	10533205	246	-3.82	12.93	12	0.00	-612.00	181.00	8900	20231031	-73.71	1750	20240920	33.71	8410	-72.18	20240226	1750	33.71	20240920	8600	-72.79	20231106	1750	33.71	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
103	20241101	111113	57	100.00	KONEX			N	N	N	N		N	2340	-45	5	-1.89	577730	262	17.09	2390	2390	2200	2740	2030	2385	2205.08	0.00	0	0	2588	2486	2298	2196	2008	2392	2102	53	355	500	1430	5	1	10533205	246	-3.82	12.93	12	0.00	-612.00	181.00	8900	20231031	-73.71	1750	20240920	33.71	8410	-72.18	20240226	1750	33.71	20240920	8600	-72.79	20231106	1750	33.71	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
104	20241101	101116	57	100.00	KONEX			N	N	N	N		N	2390	5	2	0.21	2390	1	0.07	2390	2390	2390	2740	2030	2385	2390.00	0.00	0	0	2588	2486	2298	2196	2008	2392	2102	53	355	500	1430	5	1	10533205	252	-3.91	13.20	12	0.00	-612.00	181.00	8900	20231031	-73.15	1750	20240920	36.57	8410	-71.58	20240226	1750	36.57	20240920	8600	-72.21	20231106	1750	36.57	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
105	20241101	091112	57	100.00	KONEX			N	N	N	N		N	2390	5	2	0.21	2390	1	0.07	2390	2390	2390	2740	2030	2385	2390.00	0.00	0	0	2588	2486	2298	2196	2008	2392	2102	53	355	500	1430	5	1	10533205	252	-3.91	13.20	12	0.00	-612.00	181.00	8900	20231031	-73.15	1750	20240920	36.57	8410	-71.58	20240226	1750	36.57	20240920	8600	-72.21	20231106	1750	36.57	20240920	0.00	N	341170	500	52 억		0	N	N	0	N	00	N