KissMeData/092590/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	160755	57	100.00	KONEX			N	N	N	N		N	955	86	2	9.90	3046856	4115	411500.00	989	989	739	999	739	869	740.43	0.00	0	0	869	869	869	869	869	869	869	36	130	500	520	1	1	7291098	70	-5.55	0.48	12	0.06	-172.00	1976.00	1262	20231122	-24.33	515	20240124	85.44	1247	-23.42	20241024	515	85.44	20240124	1247	-23.42	20241024	515	85.44	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
3	20241129	150813	57	100.00	KONEX			N	N	N	N		N	742	-127	5	-14.61	3043036	4111	411100.00	989	989	739	999	739	869	740.22	0.00	0	0	869	869	869	869	869	869	869	36	130	500	520	1	1	7291098	54	-4.31	0.38	12	0.06	-172.00	1976.00	1262	20231122	-41.20	515	20240124	44.08	1247	-40.50	20241024	515	44.08	20240124	1247	-40.50	20241024	515	44.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
4	20241129	140815	57	100.00	KONEX			N	N	N	N		N	739	-130	4	-14.96	3041334	4109	410900.00	989	989	739	999	739	869	740.16	0.00	0	0	869	869	869	869	869	869	869	36	130	500	520	1	1	7291098	54	-4.30	0.37	12	0.06	-172.00	1976.00	1262	20231122	-41.44	515	20240124	43.50	1247	-40.74	20241024	515	43.50	20240124	1247	-40.74	20241024	515	43.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
5	20241129	130813	57	100.00	KONEX			N	N	N	N		N	739	-130	4	-14.96	3041334	4109	410900.00	989	989	739	999	739	869	740.16	0.00	0	0	869	869	869	869	869	869	869	36	130	500	520	1	1	7291098	54	-4.30	0.37	12	0.06	-172.00	1976.00	1262	20231122	-41.44	515	20240124	43.50	1247	-40.74	20241024	515	43.50	20240124	1247	-40.74	20241024	515	43.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
6	20241129	120814	57	100.00	KONEX			N	N	N	N		N	739	-130	4	-14.96	3037936	4105	410500.00	989	989	739	999	739	869	740.06	0.00	0	0	869	869	869	869	869	869	869	36	130	500	520	1	1	7291098	54	-4.30	0.37	12	0.06	-172.00	1976.00	1262	20231122	-41.44	515	20240124	43.50	1247	-40.74	20241024	515	43.50	20240124	1247	-40.74	20241024	515	43.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
7	20241129	110816	57	100.00	KONEX			N	N	N	N		N	739	-130	4	-14.96	3034489	4101	410100.00	989	989	739	999	739	869	739.94	0.00	0	0	869	869	869	869	869	869	869	36	130	500	520	1	1	7291098	54	-4.30	0.37	12	0.06	-172.00	1976.00	1262	20231122	-41.44	515	20240124	43.50	1247	-40.74	20241024	515	43.50	20240124	1247	-40.74	20241024	515	43.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
8	20241129	100810	57	100.00	KONEX			N	N	N	N		N	869	0	3	0.00	0	0	0.00	0	0	0	999	739	869	0.00	0.00	0	0	869	869	869	869	869	869	869	36	130	500	520	1	1	7291098	63	-5.05	0.44	12	0.00	-172.00	1976.00	1262	20231122	-31.14	515	20240124	68.74	1247	-30.31	20241024	515	68.74	20240124	1247	-30.31	20241024	515	68.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
9	20241129	090814	57	100.00	KONEX			N	N	N	N		N	869	0	3	0.00	0	0	0.00	0	0	0	999	739	869	0.00	0.00	0	0	869	869	869	869	869	869	869	36	130	500	520	1	1	7291098	63	-5.05	0.44	12	0.00	-172.00	1976.00	1262	20231122	-31.14	515	20240124	68.74	1247	-30.31	20241024	515	68.74	20240124	1247	-30.31	20241024	515	68.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
10	20241128	160802	57	100.00	KONEX			N	N	N	N		N	869	36	2	4.32	869	1	5.00	869	869	869	957	709	833	869.00	0.00	0	0	833	833	833	833	833	833	833	36	124	500	490	1	1	7291098	63	-5.05	0.44	12	0.00	-172.00	1976.00	1262	20231122	-31.14	515	20240124	68.74	1247	-30.31	20241024	515	68.74	20240124	1247	-30.31	20241024	515	68.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
11	20241128	150818	57	100.00	KONEX			N	N	N	N		N	869	36	2	4.32	869	1	5.00	869	869	869	957	709	833	869.00	0.00	0	0	833	833	833	833	833	833	833	36	124	500	490	1	1	7291098	63	-5.05	0.44	12	0.00	-172.00	1976.00	1262	20231122	-31.14	515	20240124	68.74	1247	-30.31	20241024	515	68.74	20240124	1247	-30.31	20241024	515	68.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
12	20241128	140815	57	100.00	KONEX			N	N	N	N		N	869	36	2	4.32	869	1	5.00	869	869	869	957	709	833	869.00	0.00	0	0	833	833	833	833	833	833	833	36	124	500	490	1	1	7291098	63	-5.05	0.44	12	0.00	-172.00	1976.00	1262	20231122	-31.14	515	20240124	68.74	1247	-30.31	20241024	515	68.74	20240124	1247	-30.31	20241024	515	68.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
13	20241128	130814	57	100.00	KONEX			N	N	N	N		N	869	36	2	4.32	869	1	5.00	869	869	869	957	709	833	869.00	0.00	0	0	833	833	833	833	833	833	833	36	124	500	490	1	1	7291098	63	-5.05	0.44	12	0.00	-172.00	1976.00	1262	20231122	-31.14	515	20240124	68.74	1247	-30.31	20241024	515	68.74	20240124	1247	-30.31	20241024	515	68.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
14	20241128	120817	57	100.00	KONEX			N	N	N	N		N	869	36	2	4.32	869	1	5.00	869	869	869	957	709	833	869.00	0.00	0	0	833	833	833	833	833	833	833	36	124	500	490	1	1	7291098	63	-5.05	0.44	12	0.00	-172.00	1976.00	1262	20231122	-31.14	515	20240124	68.74	1247	-30.31	20241024	515	68.74	20240124	1247	-30.31	20241024	515	68.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
15	20241128	110819	57	100.00	KONEX			N	N	N	N		N	869	36	2	4.32	869	1	5.00	869	869	869	957	709	833	869.00	0.00	0	0	833	833	833	833	833	833	833	36	124	500	490	1	1	7291098	63	-5.05	0.44	12	0.00	-172.00	1976.00	1262	20231122	-31.14	515	20240124	68.74	1247	-30.31	20241024	515	68.74	20240124	1247	-30.31	20241024	515	68.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
16	20241128	100816	57	100.00	KONEX			N	N	N	N		N	869	36	2	4.32	869	1	5.00	869	869	869	957	709	833	869.00	0.00	0	0	833	833	833	833	833	833	833	36	124	500	490	1	1	7291098	63	-5.05	0.44	12	0.00	-172.00	1976.00	1262	20231122	-31.14	515	20240124	68.74	1247	-30.31	20241024	515	68.74	20240124	1247	-30.31	20241024	515	68.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
17	20241128	090814	57	100.00	KONEX			N	N	N	N		N	833	0	3	0.00	0	0	0.00	0	0	0	957	709	833	0.00	0.00	0	0	833	833	833	833	833	833	833	36	124	500	490	1	1	7291098	61	-4.84	0.42	12	0.00	-172.00	1976.00	1262	20231122	-33.99	515	20240124	61.75	1247	-33.20	20241024	515	61.75	20240124	1247	-33.20	20241024	515	61.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
18	20241127	160756	57	100.00	KONEX			N	N	N	N		N	833	-147	4	-15.00	16660	20	2000.00	833	833	833	1127	833	980	833.00	0.00	0	0	980	980	980	980	980	980	980	36	147	500	580	1	1	7291098	61	-4.84	0.42	12	0.00	-172.00	1976.00	1262	20231122	-33.99	515	20240124	61.75	1247	-33.20	20241024	515	61.75	20240124	1247	-33.20	20241024	515	61.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
19	20241127	150810	57	100.00	KONEX			N	N	N	N		N	833	-147	4	-15.00	16660	20	2000.00	833	833	833	1127	833	980	833.00	0.00	0	0	980	980	980	980	980	980	980	36	147	500	580	1	1	7291098	61	-4.84	0.42	12	0.00	-172.00	1976.00	1262	20231122	-33.99	515	20240124	61.75	1247	-33.20	20241024	515	61.75	20240124	1247	-33.20	20241024	515	61.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
20	20241127	140810	57	100.00	KONEX			N	N	N	N		N	833	-147	4	-15.00	16660	20	2000.00	833	833	833	1127	833	980	833.00	0.00	0	0	980	980	980	980	980	980	980	36	147	500	580	1	1	7291098	61	-4.84	0.42	12	0.00	-172.00	1976.00	1262	20231122	-33.99	515	20240124	61.75	1247	-33.20	20241024	515	61.75	20240124	1247	-33.20	20241024	515	61.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
21	20241127	130805	57	100.00	KONEX			N	N	N	N		N	833	-147	4	-15.00	16660	20	2000.00	833	833	833	1127	833	980	833.00	0.00	0	0	980	980	980	980	980	980	980	36	147	500	580	1	1	7291098	61	-4.84	0.42	12	0.00	-172.00	1976.00	1262	20231122	-33.99	515	20240124	61.75	1247	-33.20	20241024	515	61.75	20240124	1247	-33.20	20241024	515	61.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
22	20241127	120812	57	100.00	KONEX			N	N	N	N		N	833	-147	4	-15.00	16660	20	2000.00	833	833	833	1127	833	980	833.00	0.00	0	0	980	980	980	980	980	980	980	36	147	500	580	1	1	7291098	61	-4.84	0.42	12	0.00	-172.00	1976.00	1262	20231122	-33.99	515	20240124	61.75	1247	-33.20	20241024	515	61.75	20240124	1247	-33.20	20241024	515	61.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
23	20241127	110808	57	100.00	KONEX			N	N	N	N		N	833	-147	4	-15.00	16660	20	2000.00	833	833	833	1127	833	980	833.00	0.00	0	0	980	980	980	980	980	980	980	36	147	500	580	1	1	7291098	61	-4.84	0.42	12	0.00	-172.00	1976.00	1262	20231122	-33.99	515	20240124	61.75	1247	-33.20	20241024	515	61.75	20240124	1247	-33.20	20241024	515	61.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
24	20241127	100809	57	100.00	KONEX			N	N	N	N		N	833	-147	4	-15.00	16660	20	2000.00	833	833	833	1127	833	980	833.00	0.00	0	0	980	980	980	980	980	980	980	36	147	500	580	1	1	7291098	61	-4.84	0.42	12	0.00	-172.00	1976.00	1262	20231122	-33.99	515	20240124	61.75	1247	-33.20	20241024	515	61.75	20240124	1247	-33.20	20241024	515	61.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
25	20241127	090807	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	980	980	980	980	980	980	980	36	147	500	580	1	1	7291098	71	-5.70	0.50	12	0.00	-172.00	1976.00	1262	20231122	-22.35	515	20240124	90.29	1247	-21.41	20241024	515	90.29	20240124	1247	-21.41	20241024	515	90.29	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
26	20241126	160758	57	100.00	KONEX			N	N	N	N		N	980	82	2	9.13	980	1	1.75	980	980	980	1032	764	898	980.00	0.00	0	0	900	898	898	896	896	899	897	36	134	500	530	1	1	7291098	71	-5.70	0.50	12	0.00	-172.00	1976.00	1262	20231122	-22.35	515	20240124	90.29	1247	-21.41	20241024	515	90.29	20240124	1247	-21.41	20241024	515	90.29	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
27	20241126	150805	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	900	898	898	896	896	899	897	36	134	500	530	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1262	20231122	-28.84	515	20240124	74.37	1247	-27.99	20241024	515	74.37	20240124	1247	-27.99	20241024	515	74.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
28	20241126	140803	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	900	898	898	896	896	899	897	36	134	500	530	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1262	20231122	-28.84	515	20240124	74.37	1247	-27.99	20241024	515	74.37	20240124	1247	-27.99	20241024	515	74.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
29	20241126	130802	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	900	898	898	896	896	899	897	36	134	500	530	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1262	20231122	-28.84	515	20240124	74.37	1247	-27.99	20241024	515	74.37	20240124	1247	-27.99	20241024	515	74.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
30	20241126	120807	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	900	898	898	896	896	899	897	36	134	500	530	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1262	20231122	-28.84	515	20240124	74.37	1247	-27.99	20241024	515	74.37	20240124	1247	-27.99	20241024	515	74.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
31	20241126	110812	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	900	898	898	896	896	899	897	36	134	500	530	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1262	20231122	-28.84	515	20240124	74.37	1247	-27.99	20241024	515	74.37	20240124	1247	-27.99	20241024	515	74.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
32	20241126	100814	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	900	898	898	896	896	899	897	36	134	500	530	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1262	20231122	-28.84	515	20240124	74.37	1247	-27.99	20241024	515	74.37	20240124	1247	-27.99	20241024	515	74.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
33	20241126	090806	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	900	898	898	896	896	899	897	36	134	500	530	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1262	20231122	-28.84	515	20240124	74.37	1247	-27.99	20241024	515	74.37	20240124	1247	-27.99	20241024	515	74.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
34	20241125	160747	57	100.00	KONEX			N	N	N	N		N	898	79	2	9.65	51290	57	1.58	900	900	898	941	697	819	899.82	0.00	0	0	1011	914	832	735	653	963	784	36	122	500	490	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1298	20231116	-30.82	515	20240124	74.37	1247	-27.99	20241024	515	74.37	20240124	1247	-27.99	20241024	515	74.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
35	20241125	150802	57	100.00	KONEX			N	N	N	N		N	900	81	2	9.89	46800	52	1.44	900	900	900	941	697	819	900.00	0.00	0	0	1011	914	832	735	653	963	784	36	122	500	490	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1298	20231116	-30.66	515	20240124	74.76	1247	-27.83	20241024	515	74.76	20240124	1247	-27.83	20241024	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
36	20241125	140800	57	100.00	KONEX			N	N	N	N		N	900	81	2	9.89	46800	52	1.44	900	900	900	941	697	819	900.00	0.00	0	0	1011	914	832	735	653	963	784	36	122	500	490	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1298	20231116	-30.66	515	20240124	74.76	1247	-27.83	20241024	515	74.76	20240124	1247	-27.83	20241024	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
37	20241125	130753	57	100.00	KONEX			N	N	N	N		N	900	81	2	9.89	46800	52	1.44	900	900	900	941	697	819	900.00	0.00	0	0	1011	914	832	735	653	963	784	36	122	500	490	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1298	20231116	-30.66	515	20240124	74.76	1247	-27.83	20241024	515	74.76	20240124	1247	-27.83	20241024	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
38	20241125	120803	57	100.00	KONEX			N	N	N	N		N	900	81	2	9.89	46800	52	1.44	900	900	900	941	697	819	900.00	0.00	0	0	1011	914	832	735	653	963	784	36	122	500	490	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1298	20231116	-30.66	515	20240124	74.76	1247	-27.83	20241024	515	74.76	20240124	1247	-27.83	20241024	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
39	20241125	110758	57	100.00	KONEX			N	N	N	N		N	900	81	2	9.89	46800	52	1.44	900	900	900	941	697	819	900.00	0.00	0	0	1011	914	832	735	653	963	784	36	122	500	490	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1298	20231116	-30.66	515	20240124	74.76	1247	-27.83	20241024	515	74.76	20240124	1247	-27.83	20241024	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
40	20241125	100748	57	100.00	KONEX			N	N	N	N		N	900	81	2	9.89	46800	52	1.44	900	900	900	941	697	819	900.00	0.00	0	0	1011	914	832	735	653	963	784	36	122	500	490	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1298	20231116	-30.66	515	20240124	74.76	1247	-27.83	20241024	515	74.76	20240124	1247	-27.83	20241024	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
41	20241125	090749	57	100.00	KONEX			N	N	N	N		N	819	0	3	0.00	0	0	0.00	0	0	0	941	697	819	0.00	0.00	0	0	1011	914	832	735	653	963	784	36	122	500	490	1	1	7291098	60	-4.76	0.41	12	0.00	-172.00	1976.00	1298	20231116	-36.90	515	20240124	59.03	1247	-34.32	20241024	515	59.03	20240124	1247	-34.32	20241024	515	59.03	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
42	20241122	160708	57	100.00	KONEX			N	N	N	N		N	819	-2	5	-0.24	2734428	3619	198.08	755	929	750	944	698	821	755.58	0.00	0	0	1006	913	867	774	728	890	751	36	123	500	490	1	1	7291098	60	-4.76	0.41	12	0.05	-172.00	1976.00	1318	20231115	-37.86	515	20240124	59.03	1247	-34.32	20241024	515	59.03	20240124	1262	-35.10	20231122	515	59.03	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
43	20241122	150716	57	100.00	KONEX			N	N	N	N		N	820	-1	5	-0.12	2733609	3618	198.03	755	929	750	944	698	821	755.56	0.00	0	0	1006	913	867	774	728	890	751	36	123	500	490	1	1	7291098	60	-4.77	0.41	12	0.05	-172.00	1976.00	1318	20231115	-37.78	515	20240124	59.22	1247	-34.24	20241024	515	59.22	20240124	1262	-35.02	20231122	515	59.22	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
44	20241122	140719	57	100.00	KONEX			N	N	N	N		N	820	-1	5	-0.12	1595098	2109	115.44	755	929	755	944	698	821	756.33	0.00	0	0	1006	913	867	774	728	890	751	36	123	500	490	1	1	7291098	60	-4.77	0.41	12	0.03	-172.00	1976.00	1318	20231115	-37.78	515	20240124	59.22	1247	-34.24	20241024	515	59.22	20240124	1262	-35.02	20231122	515	59.22	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
45	20241122	130716	57	100.00	KONEX			N	N	N	N		N	820	-1	5	-0.12	1595098	2109	115.44	755	929	755	944	698	821	756.33	0.00	0	0	1006	913	867	774	728	890	751	36	123	500	490	1	1	7291098	60	-4.77	0.41	12	0.03	-172.00	1976.00	1318	20231115	-37.78	515	20240124	59.22	1247	-34.24	20241024	515	59.22	20240124	1262	-35.02	20231122	515	59.22	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
46	20241122	120720	57	100.00	KONEX			N	N	N	N		N	820	-1	5	-0.12	78178	103	5.64	755	929	755	944	698	821	759.01	0.00	0	0	1006	913	867	774	728	890	751	36	123	500	490	1	1	7291098	60	-4.77	0.41	12	0.00	-172.00	1976.00	1318	20231115	-37.78	515	20240124	59.22	1247	-34.24	20241024	515	59.22	20240124	1262	-35.02	20231122	515	59.22	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
47	20241122	110713	57	100.00	KONEX			N	N	N	N		N	929	108	2	13.15	77358	102	5.58	755	929	755	944	698	821	758.41	0.00	0	0	1006	913	867	774	728	890	751	36	123	500	490	1	1	7291098	68	-5.40	0.47	12	0.00	-172.00	1976.00	1318	20231115	-29.51	515	20240124	80.39	1247	-25.50	20241024	515	80.39	20240124	1262	-26.39	20231122	515	80.39	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
48	20241122	100727	57	100.00	KONEX			N	N	N	N		N	929	108	2	13.15	77358	102	5.58	755	929	755	944	698	821	758.41	0.00	0	0	1006	913	867	774	728	890	751	36	123	500	490	1	1	7291098	68	-5.40	0.47	12	0.00	-172.00	1976.00	1318	20231115	-29.51	515	20240124	80.39	1247	-25.50	20241024	515	80.39	20240124	1262	-26.39	20231122	515	80.39	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
49	20241122	090721	57	100.00	KONEX			N	N	N	N		N	821	0	3	0.00	0	0	0.00	0	0	0	944	698	821	0.00	0.00	0	0	1006	913	867	774	728	890	751	36	123	500	490	1	1	7291098	60	-4.77	0.42	12	0.00	-172.00	1976.00	1318	20231115	-37.71	515	20240124	59.42	1247	-34.16	20241024	515	59.42	20240124	1262	-34.94	20231122	515	59.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
50	20241121	160713	57	100.00	KONEX			N	N	N	N		N	821	-144	4	-14.92	1504003	1827	91350.00	960	960	821	1109	821	965	823.21	0.00	0	0	969	967	966	964	963	966	963	36	144	500	570	1	1	7291098	60	-4.77	0.42	12	0.03	-172.00	1976.00	1550	20231114	-47.03	515	20240124	59.42	1247	-34.16	20241024	515	59.42	20240124	1262	-34.94	20231122	515	59.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
51	20241121	150728	57	100.00	KONEX			N	N	N	N		N	940	-25	5	-2.59	1487583	1807	90350.00	960	960	821	1109	821	965	823.23	0.00	0	0	969	967	966	964	963	966	963	36	144	500	570	1	1	7291098	69	-5.47	0.48	12	0.02	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1247	-24.62	20241024	515	82.52	20240124	1262	-25.52	20231122	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
52	20241121	140729	57	100.00	KONEX			N	N	N	N		N	950	-15	5	-1.55	1091624	1325	66250.00	960	960	821	1109	821	965	823.87	0.00	0	0	969	967	966	964	963	966	963	36	144	500	570	1	1	7291098	69	-5.52	0.48	12	0.02	-172.00	1976.00	1550	20231114	-38.71	515	20240124	84.47	1247	-23.82	20241024	515	84.47	20240124	1262	-24.72	20231122	515	84.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
53	20241121	130721	57	100.00	KONEX			N	N	N	N		N	960	-5	5	-0.52	834520	1012	50600.00	960	960	821	1109	821	965	824.62	0.00	0	0	969	967	966	964	963	966	963	36	144	500	570	1	1	7291098	70	-5.58	0.49	12	0.01	-172.00	1976.00	1550	20231114	-38.06	515	20240124	86.41	1247	-23.02	20241024	515	86.41	20240124	1262	-23.93	20231122	515	86.41	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
54	20241121	120721	57	100.00	KONEX			N	N	N	N		N	960	-5	5	-0.52	830680	1008	50400.00	960	960	821	1109	821	965	824.09	0.00	0	0	969	967	966	964	963	966	963	36	144	500	570	1	1	7291098	70	-5.58	0.49	12	0.01	-172.00	1976.00	1550	20231114	-38.06	515	20240124	86.41	1247	-23.02	20241024	515	86.41	20240124	1262	-23.93	20231122	515	86.41	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
55	20241121	110724	57	100.00	KONEX			N	N	N	N		N	960	-5	5	-0.52	6720	7	350.00	960	960	960	1109	821	965	960.00	0.00	0	0	969	967	966	964	963	966	963	36	144	500	570	1	1	7291098	70	-5.58	0.49	12	0.00	-172.00	1976.00	1550	20231114	-38.06	515	20240124	86.41	1247	-23.02	20241024	515	86.41	20240124	1262	-23.93	20231122	515	86.41	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
56	20241121	100725	57	100.00	KONEX			N	N	N	N		N	965	0	3	0.00	0	0	0.00	0	0	0	1109	821	965	0.00	0.00	0	0	969	967	966	964	963	966	963	36	144	500	570	1	1	7291098	70	-5.61	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.74	515	20240124	87.38	1247	-22.61	20241024	515	87.38	20240124	1262	-23.53	20231122	515	87.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
57	20241121	090725	57	100.00	KONEX			N	N	N	N		N	965	0	3	0.00	0	0	0.00	0	0	0	1109	821	965	0.00	0.00	0	0	969	967	966	964	963	966	963	36	144	500	570	1	1	7291098	70	-5.61	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.74	515	20240124	87.38	1247	-22.61	20241024	515	87.38	20240124	1262	-23.53	20231122	515	87.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
58	20241120	160718	57	100.00	KONEX			N	N	N	N		N	965	115	2	13.53	1933	2	200.00	968	968	965	977	723	850	966.50	0.00	0	0	850	850	850	850	850	850	850	36	127	500	510	1	1	7291098	70	-5.61	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.74	515	20240124	87.38	1247	-22.61	20241024	515	87.38	20240124	1262	-23.53	20231122	515	87.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
59	20241120	150727	57	100.00	KONEX			N	N	N	N		N	965	115	2	13.53	1933	2	200.00	968	968	965	977	723	850	966.50	0.00	0	0	850	850	850	850	850	850	850	36	127	500	510	1	1	7291098	70	-5.61	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.74	515	20240124	87.38	1247	-22.61	20241024	515	87.38	20240124	1262	-23.53	20231122	515	87.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
60	20241120	140729	57	100.00	KONEX			N	N	N	N		N	965	115	2	13.53	1933	2	200.00	968	968	965	977	723	850	966.50	0.00	0	0	850	850	850	850	850	850	850	36	127	500	510	1	1	7291098	70	-5.61	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.74	515	20240124	87.38	1247	-22.61	20241024	515	87.38	20240124	1262	-23.53	20231122	515	87.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
61	20241120	130730	57	100.00	KONEX			N	N	N	N		N	968	118	2	13.88	968	1	100.00	968	968	968	977	723	850	968.00	0.00	0	0	850	850	850	850	850	850	850	36	127	500	510	1	1	7291098	71	-5.63	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.55	515	20240124	87.96	1247	-22.37	20241024	515	87.96	20240124	1262	-23.30	20231122	515	87.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
62	20241120	120729	57	100.00	KONEX			N	N	N	N		N	968	118	2	13.88	968	1	100.00	968	968	968	977	723	850	968.00	0.00	0	0	850	850	850	850	850	850	850	36	127	500	510	1	1	7291098	71	-5.63	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.55	515	20240124	87.96	1247	-22.37	20241024	515	87.96	20240124	1262	-23.30	20231122	515	87.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
63	20241120	110730	57	100.00	KONEX			N	N	N	N		N	968	118	2	13.88	968	1	100.00	968	968	968	977	723	850	968.00	0.00	0	0	850	850	850	850	850	850	850	36	127	500	510	1	1	7291098	71	-5.63	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.55	515	20240124	87.96	1247	-22.37	20241024	515	87.96	20240124	1262	-23.30	20231122	515	87.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
64	20241120	100730	57	100.00	KONEX			N	N	N	N		N	968	118	2	13.88	968	1	100.00	968	968	968	977	723	850	968.00	0.00	0	0	850	850	850	850	850	850	850	36	127	500	510	1	1	7291098	71	-5.63	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.55	515	20240124	87.96	1247	-22.37	20241024	515	87.96	20240124	1262	-23.30	20231122	515	87.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
65	20241120	090728	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	0.00	0	0	850	850	850	850	850	850	850	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1262	-32.65	20231122	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
66	20241119	160649	57	100.00	KONEX			N	N	N	N		N	850	-51	5	-5.66	850	1	100.00	850	850	850	1036	766	901	850.00	0.00	0	0	901	901	901	901	901	901	901	36	135	500	540	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1262	-32.65	20231122	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
67	20241119	150701	57	100.00	KONEX			N	N	N	N		N	850	-51	5	-5.66	850	1	100.00	850	850	850	1036	766	901	850.00	0.00	0	0	901	901	901	901	901	901	901	36	135	500	540	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1262	-32.65	20231122	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
68	20241119	140700	57	100.00	KONEX			N	N	N	N		N	850	-51	5	-5.66	850	1	100.00	850	850	850	1036	766	901	850.00	0.00	0	0	901	901	901	901	901	901	901	36	135	500	540	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1262	-32.65	20231122	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
69	20241119	130701	57	100.00	KONEX			N	N	N	N		N	850	-51	5	-5.66	850	1	100.00	850	850	850	1036	766	901	850.00	0.00	0	0	901	901	901	901	901	901	901	36	135	500	540	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1262	-32.65	20231122	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
70	20241119	120653	57	100.00	KONEX			N	N	N	N		N	850	-51	5	-5.66	850	1	100.00	850	850	850	1036	766	901	850.00	0.00	0	0	901	901	901	901	901	901	901	36	135	500	540	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1262	-32.65	20231122	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
71	20241119	110702	57	100.00	KONEX			N	N	N	N		N	850	-51	5	-5.66	850	1	100.00	850	850	850	1036	766	901	850.00	0.00	0	0	901	901	901	901	901	901	901	36	135	500	540	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1262	-32.65	20231122	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
72	20241119	100720	57	100.00	KONEX			N	N	N	N		N	850	-51	5	-5.66	850	1	100.00	850	850	850	1036	766	901	850.00	0.00	0	0	901	901	901	901	901	901	901	36	135	500	540	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1262	-32.65	20231122	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
73	20241119	090714	57	100.00	KONEX			N	N	N	N		N	901	0	3	0.00	0	0	0.00	0	0	0	1036	766	901	0.00	0.00	0	0	901	901	901	901	901	901	901	36	135	500	540	1	1	7291098	66	-5.24	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.87	515	20240124	74.95	1247	-27.75	20241024	515	74.95	20240124	1262	-28.61	20231122	515	74.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
74	20241118	160653	57	100.00	KONEX			N	N	N	N		N	901	-159	4	-15.00	901	1	100.00	901	901	901	1219	901	1060	901.00	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	36	159	500	630	1	1	7291098	66	-5.24	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.87	515	20240124	74.95	1247	-27.75	20241024	515	74.95	20240124	1262	-28.61	20231122	515	74.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
75	20241118	150659	57	100.00	KONEX			N	N	N	N		N	901	-159	4	-15.00	901	1	100.00	901	901	901	1219	901	1060	901.00	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	36	159	500	630	1	1	7291098	66	-5.24	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.87	515	20240124	74.95	1247	-27.75	20241024	515	74.95	20240124	1262	-28.61	20231122	515	74.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
76	20241118	140702	57	100.00	KONEX			N	N	N	N		N	901	-159	4	-15.00	901	1	100.00	901	901	901	1219	901	1060	901.00	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	36	159	500	630	1	1	7291098	66	-5.24	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.87	515	20240124	74.95	1247	-27.75	20241024	515	74.95	20240124	1262	-28.61	20231122	515	74.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
77	20241118	130659	57	100.00	KONEX			N	N	N	N		N	901	-159	4	-15.00	901	1	100.00	901	901	901	1219	901	1060	901.00	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	36	159	500	630	1	1	7291098	66	-5.24	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.87	515	20240124	74.95	1247	-27.75	20241024	515	74.95	20240124	1262	-28.61	20231122	515	74.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
78	20241118	120702	57	100.00	KONEX			N	N	N	N		N	901	-159	4	-15.00	901	1	100.00	901	901	901	1219	901	1060	901.00	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	36	159	500	630	1	1	7291098	66	-5.24	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.87	515	20240124	74.95	1247	-27.75	20241024	515	74.95	20240124	1262	-28.61	20231122	515	74.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
79	20241118	110701	57	100.00	KONEX			N	N	N	N		N	901	-159	4	-15.00	901	1	100.00	901	901	901	1219	901	1060	901.00	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	36	159	500	630	1	1	7291098	66	-5.24	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.87	515	20240124	74.95	1247	-27.75	20241024	515	74.95	20240124	1262	-28.61	20231122	515	74.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
80	20241118	100654	57	100.00	KONEX			N	N	N	N		N	901	-159	4	-15.00	901	1	100.00	901	901	901	1219	901	1060	901.00	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	36	159	500	630	1	1	7291098	66	-5.24	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.87	515	20240124	74.95	1247	-27.75	20241024	515	74.95	20240124	1262	-28.61	20231122	515	74.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
81	20241118	090654	57	100.00	KONEX			N	N	N	N		N	901	-159	4	-15.00	901	1	100.00	901	901	901	1219	901	1060	901.00	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	36	159	500	630	1	1	7291098	66	-5.24	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.87	515	20240124	74.95	1247	-27.75	20241024	515	74.95	20240124	1262	-28.61	20231122	515	74.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
82	20241115	160714	57	100.00	KONEX			N	N	N	N		N	1060	122	2	13.01	1060	1	100.00	1060	1060	1060	1078	798	938	1060.00	0.00	0	0	938	938	938	938	938	938	938	36	140	500	560	1	1	7291098	77	-6.16	0.54	12	0.00	-172.00	1976.00	1550	20231114	-31.61	515	20240124	105.83	1247	-15.00	20241024	515	105.83	20240124	1318	-19.58	20231115	515	105.83	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
83	20241115	150734	57	100.00	KONEX			N	N	N	N		N	1060	122	2	13.01	1060	1	100.00	1060	1060	1060	1078	798	938	1060.00	0.00	0	0	938	938	938	938	938	938	938	36	140	500	560	1	1	7291098	77	-6.16	0.54	12	0.00	-172.00	1976.00	1550	20231114	-31.61	515	20240124	105.83	1247	-15.00	20241024	515	105.83	20240124	1318	-19.58	20231115	515	105.83	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
84	20241115	140727	57	100.00	KONEX			N	N	N	N		N	1060	122	2	13.01	1060	1	100.00	1060	1060	1060	1078	798	938	1060.00	0.00	0	0	938	938	938	938	938	938	938	36	140	500	560	1	1	7291098	77	-6.16	0.54	12	0.00	-172.00	1976.00	1550	20231114	-31.61	515	20240124	105.83	1247	-15.00	20241024	515	105.83	20240124	1318	-19.58	20231115	515	105.83	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
85	20241115	130728	57	100.00	KONEX			N	N	N	N		N	1060	122	2	13.01	1060	1	100.00	1060	1060	1060	1078	798	938	1060.00	0.00	0	0	938	938	938	938	938	938	938	36	140	500	560	1	1	7291098	77	-6.16	0.54	12	0.00	-172.00	1976.00	1550	20231114	-31.61	515	20240124	105.83	1247	-15.00	20241024	515	105.83	20240124	1318	-19.58	20231115	515	105.83	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
86	20241115	120733	57	100.00	KONEX			N	N	N	N		N	938	0	3	0.00	0	0	0.00	0	0	0	1078	798	938	0.00	0.00	0	0	938	938	938	938	938	938	938	36	140	500	560	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1550	20231114	-39.48	515	20240124	82.14	1247	-24.78	20241024	515	82.14	20240124	1318	-28.83	20231115	515	82.14	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
87	20241115	110714	57	100.00	KONEX			N	N	N	N		N	938	0	3	0.00	0	0	0.00	0	0	0	1078	798	938	0.00	0.00	0	0	938	938	938	938	938	938	938	36	140	500	560	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1550	20231114	-39.48	515	20240124	82.14	1247	-24.78	20241024	515	82.14	20240124	1318	-28.83	20231115	515	82.14	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
88	20241115	100713	57	100.00	KONEX			N	N	N	N		N	938	0	3	0.00	0	0	0.00	0	0	0	1078	798	938	0.00	0.00	0	0	938	938	938	938	938	938	938	36	140	500	560	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1550	20231114	-39.48	515	20240124	82.14	1247	-24.78	20241024	515	82.14	20240124	1318	-28.83	20231115	515	82.14	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
89	20241115	090659	57	100.00	KONEX			N	N	N	N		N	938	0	3	0.00	0	0	0.00	0	0	0	1078	798	938	0.00	0.00	0	0	938	938	938	938	938	938	938	36	140	500	560	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1550	20231114	-39.48	515	20240124	82.14	1247	-24.78	20241024	515	82.14	20240124	1318	-28.83	20231115	515	82.14	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
90	20241114	160707	57	100.00	KONEX			N	N	N	N		N	825	0	3	0.00	0	0	0.00	0	0	0	948	702	825	0.00	0.00	0	0	1014	919	872	777	730	896	754	36	123	500	490	1	1	7291098	60	-4.80	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
91	20241114	150712	57	100.00	KONEX			N	N	N	N		N	825	0	3	0.00	0	0	0.00	0	0	0	948	702	825	0.00	0.00	0	0	1014	919	872	777	730	896	754	36	123	500	490	1	1	7291098	60	-4.80	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
92	20241114	140706	57	100.00	KONEX			N	N	N	N		N	825	0	3	0.00	0	0	0.00	0	0	0	948	702	825	0.00	0.00	0	0	1014	919	872	777	730	896	754	36	123	500	490	1	1	7291098	60	-4.80	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
93	20241114	130708	57	100.00	KONEX			N	N	N	N		N	825	0	3	0.00	0	0	0.00	0	0	0	948	702	825	0.00	0.00	0	0	1014	919	872	777	730	896	754	36	123	500	490	1	1	7291098	60	-4.80	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
94	20241114	120706	57	100.00	KONEX			N	N	N	N		N	825	0	3	0.00	0	0	0.00	0	0	0	948	702	825	0.00	0.00	0	0	1014	919	872	777	730	896	754	36	123	500	490	1	1	7291098	60	-4.80	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
95	20241114	110707	57	100.00	KONEX			N	N	N	N		N	825	0	3	0.00	0	0	0.00	0	0	0	948	702	825	0.00	0.00	0	0	1014	919	872	777	730	896	754	36	123	500	490	1	1	7291098	60	-4.80	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
96	20241114	100727	57	100.00	KONEX			N	N	N	N		N	825	0	3	0.00	0	0	0.00	0	0	0	948	702	825	0.00	0.00	0	0	1014	919	872	777	730	896	754	36	123	500	490	1	1	7291098	60	-4.80	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
97	20241114	090702	57	100.00	KONEX			N	N	N	N		N	825	0	3	0.00	0	0	0.00	0	0	0	948	702	825	0.00	0.00	0	0	1014	919	872	777	730	896	754	36	123	500	490	1	1	7291098	60	-4.80	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
98	20241113	160417	57	100.00	KONEX			N	N	N	N		N	825	-145	4	-14.95	164317	199	19900.00	825	967	825	1115	825	970	825.71	0.00	0	0	970	970	970	970	970	970	970	36	145	500	580	1	1	7291098	60	-4.80	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
99	20241113	150441	57	100.00	KONEX			N	N	N	N		N	825	-145	4	-14.95	164317	199	19900.00	825	967	825	1115	825	970	825.71	0.00	0	0	970	970	970	970	970	970	970	36	145	500	580	1	1	7291098	60	-4.80	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
100	20241113	140438	57	100.00	KONEX			N	N	N	N		N	825	-145	4	-14.95	164317	199	19900.00	825	967	825	1115	825	970	825.71	0.00	0	0	970	970	970	970	970	970	970	36	145	500	580	1	1	7291098	60	-4.80	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
101	20241113	130436	57	100.00	KONEX			N	N	N	N		N	825	-145	4	-14.95	164317	199	19900.00	825	967	825	1115	825	970	825.71	0.00	0	0	970	970	970	970	970	970	970	36	145	500	580	1	1	7291098	60	-4.80	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
102	20241113	120433	57	100.00	KONEX			N	N	N	N		N	825	-145	4	-14.95	164317	199	19900.00	825	967	825	1115	825	970	825.71	0.00	0	0	970	970	970	970	970	970	970	36	145	500	580	1	1	7291098	60	-4.80	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
103	20241113	110431	57	100.00	KONEX			N	N	N	N		N	825	-145	4	-14.95	164317	199	19900.00	825	967	825	1115	825	970	825.71	0.00	0	0	970	970	970	970	970	970	970	36	145	500	580	1	1	7291098	60	-4.80	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
104	20241113	100431	57	100.00	KONEX			N	N	N	N		N	825	-145	4	-14.95	164317	199	19900.00	825	967	825	1115	825	970	825.71	0.00	0	0	970	970	970	970	970	970	970	36	145	500	580	1	1	7291098	60	-4.80	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
105	20241113	090425	57	100.00	KONEX			N	N	N	N		N	825	-145	4	-14.95	164317	199	19900.00	825	967	825	1115	825	970	825.71	0.00	0	0	970	970	970	970	970	970	970	36	145	500	580	1	1	7291098	60	-4.80	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
106	20241112	160644	57	100.00	KONEX			N	N	N	N		N	970	30	2	3.19	970	1	100.00	970	970	970	1081	799	940	970.00	0.00	0	0	940	940	940	940	940	940	940	36	141	500	560	1	1	7291098	71	-5.64	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.42	515	20240124	88.35	1247	-22.21	20241024	515	88.35	20240124	1550	-37.42	20231114	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
107	20241112	150647	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	36	141	500	560	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1247	-24.62	20241024	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
108	20241112	140655	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	36	141	500	560	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1247	-24.62	20241024	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
109	20241112	130652	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	36	141	500	560	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1247	-24.62	20241024	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
110	20241112	120650	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	36	141	500	560	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1247	-24.62	20241024	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
111	20241112	110649	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	36	141	500	560	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1247	-24.62	20241024	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
112	20241112	100648	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	36	141	500	560	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1247	-24.62	20241024	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
113	20241112	090647	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	36	141	500	560	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1247	-24.62	20241024	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
114	20241111	160643	57	100.00	KONEX			N	N	N	N		N	940	91	2	10.72	940	1	100.00	940	940	940	976	722	849	940.00	0.00	0	0	849	849	849	849	849	849	849	36	127	500	500	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1247	-24.62	20241024	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
115	20241111	150703	57	100.00	KONEX			N	N	N	N		N	940	91	2	10.72	940	1	100.00	940	940	940	976	722	849	940.00	0.00	0	0	849	849	849	849	849	849	849	36	127	500	500	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1247	-24.62	20241024	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
116	20241111	140654	57	100.00	KONEX			N	N	N	N		N	940	91	2	10.72	940	1	100.00	940	940	940	976	722	849	940.00	0.00	0	0	849	849	849	849	849	849	849	36	127	500	500	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1247	-24.62	20241024	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
117	20241111	130649	57	100.00	KONEX			N	N	N	N		N	940	91	2	10.72	940	1	100.00	940	940	940	976	722	849	940.00	0.00	0	0	849	849	849	849	849	849	849	36	127	500	500	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1247	-24.62	20241024	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
118	20241111	120648	57	100.00	KONEX			N	N	N	N		N	940	91	2	10.72	940	1	100.00	940	940	940	976	722	849	940.00	0.00	0	0	849	849	849	849	849	849	849	36	127	500	500	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1247	-24.62	20241024	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
119	20241111	110645	57	100.00	KONEX			N	N	N	N		N	940	91	2	10.72	940	1	100.00	940	940	940	976	722	849	940.00	0.00	0	0	849	849	849	849	849	849	849	36	127	500	500	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1247	-24.62	20241024	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
120	20241111	100643	57	100.00	KONEX			N	N	N	N		N	940	91	2	10.72	940	1	100.00	940	940	940	976	722	849	940.00	0.00	0	0	849	849	849	849	849	849	849	36	127	500	500	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1247	-24.62	20241024	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
121	20241111	090641	57	100.00	KONEX			N	N	N	N		N	849	0	3	0.00	0	0	0.00	0	0	0	976	722	849	0.00	0.00	0	0	849	849	849	849	849	849	849	36	127	500	500	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.23	515	20240124	64.85	1247	-31.92	20241024	515	64.85	20240124	1550	-45.23	20231114	515	64.85	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
122	20241108	160635	57	100.00	KONEX			N	N	N	N		N	849	-1	5	-0.12	849	1	0.23	849	849	849	977	723	850	849.00	0.00	0	0	1066	957	890	781	714	1012	836	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.23	515	20240124	64.85	1247	-31.92	20241024	515	64.85	20240124	1550	-45.23	20231114	515	64.85	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
123	20241108	150644	57	100.00	KONEX			N	N	N	N		N	849	-1	5	-0.12	849	1	0.23	849	849	849	977	723	850	849.00	0.00	0	0	1066	957	890	781	714	1012	836	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.23	515	20240124	64.85	1247	-31.92	20241024	515	64.85	20240124	1550	-45.23	20231114	515	64.85	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
124	20241108	140643	57	100.00	KONEX			N	N	N	N		N	849	-1	5	-0.12	849	1	0.23	849	849	849	977	723	850	849.00	0.00	0	0	1066	957	890	781	714	1012	836	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.23	515	20240124	64.85	1247	-31.92	20241024	515	64.85	20240124	1550	-45.23	20231114	515	64.85	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
125	20241108	130645	57	100.00	KONEX			N	N	N	N		N	849	-1	5	-0.12	849	1	0.23	849	849	849	977	723	850	849.00	0.00	0	0	1066	957	890	781	714	1012	836	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.23	515	20240124	64.85	1247	-31.92	20241024	515	64.85	20240124	1550	-45.23	20231114	515	64.85	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
126	20241108	120643	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	0.00	0	0	1066	957	890	781	714	1012	836	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1550	-45.16	20231114	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
127	20241108	110643	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	0.00	0	0	1066	957	890	781	714	1012	836	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1550	-45.16	20231114	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
128	20241108	100653	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	0.00	0	0	1066	957	890	781	714	1012	836	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1550	-45.16	20231114	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
129	20241108	090637	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	0.00	0	0	1066	957	890	781	714	1012	836	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1550	-45.16	20231114	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
130	20241107	160639	57	100.00	KONEX			N	N	N	N		N	850	-118	5	-12.19	358946	435	43500.00	824	999	823	1113	823	968	825.16	0.00	0	0	968	968	968	968	968	968	968	36	145	500	580	1	1	7291098	62	-4.94	0.43	12	0.01	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1550	-45.16	20231114	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
131	20241107	150640	57	100.00	KONEX			N	N	N	N		N	825	-143	5	-14.77	358096	434	43400.00	824	999	823	1113	823	968	825.11	0.00	0	0	968	968	968	968	968	968	968	36	145	500	580	1	1	7291098	60	-4.80	0.42	12	0.01	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
132	20241107	140642	57	100.00	KONEX			N	N	N	N		N	999	31	2	3.20	211833	257	25700.00	824	999	823	1113	823	968	824.25	0.00	0	0	968	968	968	968	968	968	968	36	145	500	580	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.55	515	20240124	93.98	1247	-19.89	20241024	515	93.98	20240124	1550	-35.55	20231114	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
133	20241107	130643	57	100.00	KONEX			N	N	N	N		N	999	31	2	3.20	211833	257	25700.00	824	999	823	1113	823	968	824.25	0.00	0	0	968	968	968	968	968	968	968	36	145	500	580	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.55	515	20240124	93.98	1247	-19.89	20241024	515	93.98	20240124	1550	-35.55	20231114	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
134	20241107	120641	57	100.00	KONEX			N	N	N	N		N	999	31	2	3.20	211833	257	25700.00	824	999	823	1113	823	968	824.25	0.00	0	0	968	968	968	968	968	968	968	36	145	500	580	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.55	515	20240124	93.98	1247	-19.89	20241024	515	93.98	20240124	1550	-35.55	20231114	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
135	20241107	110639	57	100.00	KONEX			N	N	N	N		N	999	31	2	3.20	211833	257	25700.00	824	999	823	1113	823	968	824.25	0.00	0	0	968	968	968	968	968	968	968	36	145	500	580	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.55	515	20240124	93.98	1247	-19.89	20241024	515	93.98	20240124	1550	-35.55	20231114	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
136	20241107	100640	57	100.00	KONEX			N	N	N	N		N	968	0	3	0.00	8376	10	1000.00	824	968	823	1113	823	968	837.60	0.00	0	0	968	968	968	968	968	968	968	36	145	500	580	1	1	7291098	71	-5.63	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.55	515	20240124	87.96	1247	-22.37	20241024	515	87.96	20240124	1550	-37.55	20231114	515	87.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
137	20241107	090639	57	100.00	KONEX			N	N	N	N		N	968	0	3	0.00	0	0	0.00	0	0	0	1113	823	968	0.00	0.00	0	0	968	968	968	968	968	968	968	36	145	500	580	1	1	7291098	71	-5.63	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.55	515	20240124	87.96	1247	-22.37	20241024	515	87.96	20240124	1550	-37.55	20231114	515	87.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
138	20241106	160644	57	100.00	KONEX			N	N	N	N		N	968	118	2	13.88	968	1	0.34	968	968	968	977	723	850	968.00	0.00	0	0	904	877	853	826	802	865	814	36	127	500	510	1	1	7291098	71	-5.63	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.55	515	20240124	87.96	1247	-22.37	20241024	515	87.96	20240124	1550	-37.55	20231114	515	87.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
139	20241106	150704	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	0.00	0	0	904	877	853	826	802	865	814	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1550	-45.16	20231114	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
140	20241106	140657	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	0.00	0	0	904	877	853	826	802	865	814	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1550	-45.16	20231114	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
141	20241106	130705	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	0.00	0	0	904	877	853	826	802	865	814	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1550	-45.16	20231114	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
142	20241106	120643	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	0.00	0	0	904	877	853	826	802	865	814	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1550	-45.16	20231114	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
143	20241106	110647	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	0.00	0	0	904	877	853	826	802	865	814	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1550	-45.16	20231114	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
144	20241106	100652	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	0.00	0	0	904	877	853	826	802	865	814	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1550	-45.16	20231114	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
145	20241106	090646	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	0.00	0	0	904	877	853	826	802	865	814	36	127	500	510	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1550	-45.16	20231114	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
146	20241105	160627	57	100.00	KONEX			N	N	N	N		N	850	-125	5	-12.82	243798	294	29400.00	880	880	829	1121	829	975	829.24	0.00	0	0	975	975	975	975	975	975	975	36	146	500	580	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1550	-45.16	20231114	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
147	20241105	150639	57	100.00	KONEX			N	N	N	N		N	850	-125	5	-12.82	243798	294	29400.00	880	880	829	1121	829	975	829.24	0.00	0	0	975	975	975	975	975	975	975	36	146	500	580	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1550	-45.16	20231114	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
148	20241105	140636	57	100.00	KONEX			N	N	N	N		N	850	-125	5	-12.82	243798	294	29400.00	880	880	829	1121	829	975	829.24	0.00	0	0	975	975	975	975	975	975	975	36	146	500	580	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1550	-45.16	20231114	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
149	20241105	130639	57	100.00	KONEX			N	N	N	N		N	850	-125	5	-12.82	243798	294	29400.00	880	880	829	1121	829	975	829.24	0.00	0	0	975	975	975	975	975	975	975	36	146	500	580	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.16	515	20240124	65.05	1247	-31.84	20241024	515	65.05	20240124	1550	-45.16	20231114	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
150	20241105	120634	57	100.00	KONEX			N	N	N	N		N	829	-146	4	-14.97	242948	293	29300.00	880	880	829	1121	829	975	829.17	0.00	0	0	975	975	975	975	975	975	975	36	146	500	580	1	1	7291098	60	-4.82	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.52	515	20240124	60.97	1247	-33.52	20241024	515	60.97	20240124	1550	-46.52	20231114	515	60.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
151	20241105	110625	57	100.00	KONEX			N	N	N	N		N	829	-146	4	-14.97	242948	293	29300.00	880	880	829	1121	829	975	829.17	0.00	0	0	975	975	975	975	975	975	975	36	146	500	580	1	1	7291098	60	-4.82	0.42	12	0.00	-172.00	1976.00	1550	20231114	-46.52	515	20240124	60.97	1247	-33.52	20241024	515	60.97	20240124	1550	-46.52	20231114	515	60.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
152	20241105	100633	57	100.00	KONEX			N	N	N	N		N	975	0	3	0.00	0	0	0.00	0	0	0	1121	829	975	0.00	0.00	0	0	975	975	975	975	975	975	975	36	146	500	580	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.10	515	20240124	89.32	1247	-21.81	20241024	515	89.32	20240124	1550	-37.10	20231114	515	89.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
153	20241105	090630	57	100.00	KONEX			N	N	N	N		N	975	0	3	0.00	0	0	0.00	0	0	0	1121	829	975	0.00	0.00	0	0	975	975	975	975	975	975	975	36	146	500	580	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.10	515	20240124	89.32	1247	-21.81	20241024	515	89.32	20240124	1550	-37.10	20231114	515	89.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
154	20241104	160627	57	100.00	KONEX			N	N	N	N		N	975	127	1	14.98	975	1	14.29	975	975	975	975	721	848	975.00	0.00	0	0	890	868	858	836	826	864	832	36	127	500	500	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.10	515	20240124	89.32	1247	-21.81	20241024	515	89.32	20240124	1550	-37.10	20231114	515	89.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
155	20241104	150637	57	100.00	KONEX			N	N	N	N		N	975	127	1	14.98	975	1	14.29	975	975	975	975	721	848	975.00	0.00	0	0	890	868	858	836	826	864	832	36	127	500	500	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.10	515	20240124	89.32	1247	-21.81	20241024	515	89.32	20240124	1550	-37.10	20231114	515	89.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
156	20241104	140628	57	100.00	KONEX			N	N	N	N		N	975	127	1	14.98	975	1	14.29	975	975	975	975	721	848	975.00	0.00	0	0	890	868	858	836	826	864	832	36	127	500	500	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.10	515	20240124	89.32	1247	-21.81	20241024	515	89.32	20240124	1550	-37.10	20231114	515	89.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
157	20241104	130621	57	100.00	KONEX			N	N	N	N		N	975	127	1	14.98	975	1	14.29	975	975	975	975	721	848	975.00	0.00	0	0	890	868	858	836	826	864	832	36	127	500	500	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.10	515	20240124	89.32	1247	-21.81	20241024	515	89.32	20240124	1550	-37.10	20231114	515	89.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
158	20241104	120619	57	100.00	KONEX			N	N	N	N		N	975	127	1	14.98	975	1	14.29	975	975	975	975	721	848	975.00	0.00	0	0	890	868	858	836	826	864	832	36	127	500	500	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.10	515	20240124	89.32	1247	-21.81	20241024	515	89.32	20240124	1550	-37.10	20231114	515	89.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
159	20241104	110615	57	100.00	KONEX			N	N	N	N		N	975	127	1	14.98	975	1	14.29	975	975	975	975	721	848	975.00	0.00	0	0	890	868	858	836	826	864	832	36	127	500	500	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.10	515	20240124	89.32	1247	-21.81	20241024	515	89.32	20240124	1550	-37.10	20231114	515	89.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
160	20241104	100607	57	100.00	KONEX			N	N	N	N		N	975	127	1	14.98	975	1	14.29	975	975	975	975	721	848	975.00	0.00	0	0	890	868	858	836	826	864	832	36	127	500	500	1	1	7291098	71	-5.67	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.10	515	20240124	89.32	1247	-21.81	20241024	515	89.32	20240124	1550	-37.10	20231114	515	89.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
161	20241104	090616	57	100.00	KONEX			N	N	N	N		N	848	0	3	0.00	0	0	0.00	0	0	0	975	721	848	0.00	0.00	0	0	890	868	858	836	826	864	832	36	127	500	500	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.29	515	20240124	64.66	1247	-32.00	20241024	515	64.66	20240124	1550	-45.29	20231114	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
162	20241101	160556	57	100.00	KONEX			N	N	N	N		N	848	73	2	9.42	5990	7	63.64	880	880	848	891	659	775	855.71	0.00	0	0	1075	925	850	700	625	887	662	36	116	500	460	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.29	515	20240124	64.66	1247	-32.00	20241024	515	64.66	20240124	1550	-45.29	20231114	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
163	20241101	150610	57	100.00	KONEX			N	N	N	N		N	870	95	2	12.26	1750	2	18.18	880	880	870	891	659	775	875.00	0.00	0	0	1075	925	850	700	625	887	662	36	116	500	460	1	1	7291098	63	-5.06	0.44	12	0.00	-172.00	1976.00	1550	20231114	-43.87	515	20240124	68.93	1247	-30.23	20241024	515	68.93	20240124	1550	-43.87	20231114	515	68.93	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
164	20241101	140553	57	100.00	KONEX			N	N	N	N		N	870	95	2	12.26	1750	2	18.18	880	880	870	891	659	775	875.00	0.00	0	0	1075	925	850	700	625	887	662	36	116	500	460	1	1	7291098	63	-5.06	0.44	12	0.00	-172.00	1976.00	1550	20231114	-43.87	515	20240124	68.93	1247	-30.23	20241024	515	68.93	20240124	1550	-43.87	20231114	515	68.93	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
165	20241101	130702	57	100.00	KONEX			N	N	N	N		N	870	95	2	12.26	1750	2	18.18	880	880	870	891	659	775	875.00	0.00	0	0	1075	925	850	700	625	887	662	36	116	500	460	1	1	7291098	63	-5.06	0.44	12	0.00	-172.00	1976.00	1550	20231114	-43.87	515	20240124	68.93	1247	-30.23	20241024	515	68.93	20240124	1550	-43.87	20231114	515	68.93	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
166	20241101	120702	57	100.00	KONEX			N	N	N	N		N	870	95	2	12.26	1750	2	18.18	880	880	870	891	659	775	875.00	0.00	0	0	1075	925	850	700	625	887	662	36	116	500	460	1	1	7291098	63	-5.06	0.44	12	0.00	-172.00	1976.00	1550	20231114	-43.87	515	20240124	68.93	1247	-30.23	20241024	515	68.93	20240124	1550	-43.87	20231114	515	68.93	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
167	20241101	110700	57	100.00	KONEX			N	N	N	N		N	870	95	2	12.26	1750	2	18.18	880	880	870	891	659	775	875.00	0.00	0	0	1075	925	850	700	625	887	662	36	116	500	460	1	1	7291098	63	-5.06	0.44	12	0.00	-172.00	1976.00	1550	20231114	-43.87	515	20240124	68.93	1247	-30.23	20241024	515	68.93	20240124	1550	-43.87	20231114	515	68.93	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
168	20241101	100702	57	100.00	KONEX			N	N	N	N		N	870	95	2	12.26	1750	2	18.18	880	880	870	891	659	775	875.00	0.00	0	0	1075	925	850	700	625	887	662	36	116	500	460	1	1	7291098	63	-5.06	0.44	12	0.00	-172.00	1976.00	1550	20231114	-43.87	515	20240124	68.93	1247	-30.23	20241024	515	68.93	20240124	1550	-43.87	20231114	515	68.93	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
169	20241101	090659	57	100.00	KONEX			N	N	N	N		N	880	105	2	13.55	880	1	9.09	880	880	880	891	659	775	880.00	0.00	0	0	1075	925	850	700	625	887	662	36	116	500	460	1	1	7291098	64	-5.12	0.45	12	0.00	-172.00	1976.00	1550	20231114	-43.23	515	20240124	70.87	1247	-29.43	20241024	515	70.87	20240124	1550	-43.23	20231114	515	70.87	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N