KissMeData/149010/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	160935	57	100.00	KONEX	신저가		N	N	N	N		N	7200	0	3	0.00	833450	118	78.15	7100	7200	7000	8280	6120	7200	7063.14	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	16	1080	500	4750	10	1	3120000	225	12.27	1.78	12	0.00	587.00	4040.00	9100	20240313	-20.88	7000	20241129	2.86	9100	-20.88	20240313	7000	2.86	20241129	9100	-20.88	20240313	7000	2.86	20241129	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
3	20241129	150952	57	100.00	KONEX	신저가		N	N	N	N		N	7050	-150	5	-2.08	826250	117	77.48	7100	7150	7000	8280	6120	7200	7061.97	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	16	1080	500	4750	10	1	3120000	220	12.01	1.75	12	0.00	587.00	4040.00	9100	20240313	-22.53	7000	20241129	0.71	9100	-22.53	20240313	7000	0.71	20241129	9100	-22.53	20240313	7000	0.71	20241129	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
4	20241129	140956	57	100.00	KONEX	신저가		N	N	N	N		N	7000	-200	5	-2.78	501500	71	47.02	7100	7100	7000	8280	6120	7200	7063.38	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	16	1080	500	4750	10	1	3120000	218	11.93	1.73	12	0.00	587.00	4040.00	9100	20240313	-23.08	7000	20241129	0.00	9100	-23.08	20240313	7000	0.00	20241129	9100	-23.08	20240313	7000	0.00	20241129	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
5	20241129	130952	57	100.00	KONEX	신저가		N	N	N	N		N	7000	-200	5	-2.78	501500	71	47.02	7100	7100	7000	8280	6120	7200	7063.38	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	16	1080	500	4750	10	1	3120000	218	11.93	1.73	12	0.00	587.00	4040.00	9100	20240313	-23.08	7000	20241129	0.00	9100	-23.08	20240313	7000	0.00	20241129	9100	-23.08	20240313	7000	0.00	20241129	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
6	20241129	120954	57	100.00	KONEX	신저가		N	N	N	N		N	7000	-200	5	-2.78	501500	71	47.02	7100	7100	7000	8280	6120	7200	7063.38	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	16	1080	500	4750	10	1	3120000	218	11.93	1.73	12	0.00	587.00	4040.00	9100	20240313	-23.08	7000	20241129	0.00	9100	-23.08	20240313	7000	0.00	20241129	9100	-23.08	20240313	7000	0.00	20241129	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
7	20241129	110955	57	100.00	KONEX	신저가		N	N	N	N		N	7000	-200	5	-2.78	501500	71	47.02	7100	7100	7000	8280	6120	7200	7063.38	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	16	1080	500	4750	10	1	3120000	218	11.93	1.73	12	0.00	587.00	4040.00	9100	20240313	-23.08	7000	20241129	0.00	9100	-23.08	20240313	7000	0.00	20241129	9100	-23.08	20240313	7000	0.00	20241129	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
8	20241129	100949	57	100.00	KONEX	신저가		N	N	N	N		N	7000	-200	5	-2.78	501500	71	47.02	7100	7100	7000	8280	6120	7200	7063.38	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	16	1080	500	4750	10	1	3120000	218	11.93	1.73	12	0.00	587.00	4040.00	9100	20240313	-23.08	7000	20241129	0.00	9100	-23.08	20240313	7000	0.00	20241129	9100	-23.08	20240313	7000	0.00	20241129	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
9	20241129	090953	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	16	1080	500	4750	10	1	3120000	225	12.27	1.78	12	0.00	587.00	4040.00	9100	20240313	-20.88	7050	20241112	2.13	9100	-20.88	20240313	7050	2.13	20241112	9100	-20.88	20240313	7050	2.13	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
10	20241128	160940	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	1087200	151	71.56	7200	7200	7200	8280	6120	7200	7200.00	0.00	0	0	7466	7332	7266	7132	7066	7300	7100	16	1080	500	4750	10	1	3120000	225	12.27	1.78	12	0.00	587.00	4040.00	9100	20240313	-20.88	7050	20241112	2.13	9100	-20.88	20240313	7050	2.13	20241112	9100	-20.88	20240313	7050	2.13	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
11	20241128	150958	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	1087200	151	71.56	7200	7200	7200	8280	6120	7200	7200.00	0.00	0	0	7466	7332	7266	7132	7066	7300	7100	16	1080	500	4750	10	1	3120000	225	12.27	1.78	12	0.00	587.00	4040.00	9100	20240313	-20.88	7050	20241112	2.13	9100	-20.88	20240313	7050	2.13	20241112	9100	-20.88	20240313	7050	2.13	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
12	20241128	140954	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	1087200	151	71.56	7200	7200	7200	8280	6120	7200	7200.00	0.00	0	0	7466	7332	7266	7132	7066	7300	7100	16	1080	500	4750	10	1	3120000	225	12.27	1.78	12	0.00	587.00	4040.00	9100	20240313	-20.88	7050	20241112	2.13	9100	-20.88	20240313	7050	2.13	20241112	9100	-20.88	20240313	7050	2.13	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
13	20241128	130952	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	367200	51	24.17	7200	7200	7200	8280	6120	7200	7200.00	0.00	0	0	7466	7332	7266	7132	7066	7300	7100	16	1080	500	4750	10	1	3120000	225	12.27	1.78	12	0.00	587.00	4040.00	9100	20240313	-20.88	7050	20241112	2.13	9100	-20.88	20240313	7050	2.13	20241112	9100	-20.88	20240313	7050	2.13	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
14	20241128	120958	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	367200	51	24.17	7200	7200	7200	8280	6120	7200	7200.00	0.00	0	0	7466	7332	7266	7132	7066	7300	7100	16	1080	500	4750	10	1	3120000	225	12.27	1.78	12	0.00	587.00	4040.00	9100	20240313	-20.88	7050	20241112	2.13	9100	-20.88	20240313	7050	2.13	20241112	9100	-20.88	20240313	7050	2.13	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
15	20241128	110959	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	43200	6	2.84	7200	7200	7200	8280	6120	7200	7200.00	0.00	0	0	7466	7332	7266	7132	7066	7300	7100	16	1080	500	4750	10	1	3120000	225	12.27	1.78	12	0.00	587.00	4040.00	9100	20240313	-20.88	7050	20241112	2.13	9100	-20.88	20240313	7050	2.13	20241112	9100	-20.88	20240313	7050	2.13	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
16	20241128	100956	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	7200	1	0.47	7200	7200	7200	8280	6120	7200	7200.00	0.00	0	0	7466	7332	7266	7132	7066	7300	7100	16	1080	500	4750	10	1	3120000	225	12.27	1.78	12	0.00	587.00	4040.00	9100	20240313	-20.88	7050	20241112	2.13	9100	-20.88	20240313	7050	2.13	20241112	9100	-20.88	20240313	7050	2.13	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
17	20241128	090952	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7466	7332	7266	7132	7066	7300	7100	16	1080	500	4750	10	1	3120000	225	12.27	1.78	12	0.00	587.00	4040.00	9100	20240313	-20.88	7050	20241112	2.13	9100	-20.88	20240313	7050	2.13	20241112	9100	-20.88	20240313	7050	2.13	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
18	20241127	160931	57	100.00	KONEX			N	N	N	N		N	7200	-180	5	-2.44	1520200	211	90.17	7400	7400	7200	8480	6280	7380	7204.74	0.00	0	0	7573	7476	7343	7246	7113	7525	7295	16	1100	500	4870	10	1	3120000	225	12.27	1.78	12	0.01	587.00	4040.00	9100	20240313	-20.88	7050	20241112	2.13	9100	-20.88	20240313	7050	2.13	20241112	9100	-20.88	20240313	7050	2.13	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
19	20241127	150949	57	100.00	KONEX			N	N	N	N		N	7200	-180	5	-2.44	1520200	211	90.17	7400	7400	7200	8480	6280	7380	7204.74	0.00	0	0	7573	7476	7343	7246	7113	7525	7295	16	1100	500	4870	10	1	3120000	225	12.27	1.78	12	0.01	587.00	4040.00	9100	20240313	-20.88	7050	20241112	2.13	9100	-20.88	20240313	7050	2.13	20241112	9100	-20.88	20240313	7050	2.13	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
20	20241127	140945	57	100.00	KONEX			N	N	N	N		N	7200	-180	5	-2.44	1513000	210	89.74	7400	7400	7200	8480	6280	7380	7204.76	0.00	0	0	7573	7476	7343	7246	7113	7525	7295	16	1100	500	4870	10	1	3120000	225	12.27	1.78	12	0.01	587.00	4040.00	9100	20240313	-20.88	7050	20241112	2.13	9100	-20.88	20240313	7050	2.13	20241112	9100	-20.88	20240313	7050	2.13	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
21	20241127	130941	57	100.00	KONEX			N	N	N	N		N	7400	20	2	0.27	37000	5	2.14	7400	7400	7400	8480	6280	7380	7400.00	0.00	0	0	7573	7476	7343	7246	7113	7525	7295	16	1100	500	4870	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7050	20241112	4.96	9100	-18.68	20240313	7050	4.96	20241112	9100	-18.68	20240313	7050	4.96	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
22	20241127	120950	57	100.00	KONEX			N	N	N	N		N	7400	20	2	0.27	37000	5	2.14	7400	7400	7400	8480	6280	7380	7400.00	0.00	0	0	7573	7476	7343	7246	7113	7525	7295	16	1100	500	4870	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7050	20241112	4.96	9100	-18.68	20240313	7050	4.96	20241112	9100	-18.68	20240313	7050	4.96	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
23	20241127	110946	57	100.00	KONEX			N	N	N	N		N	7400	20	2	0.27	37000	5	2.14	7400	7400	7400	8480	6280	7380	7400.00	0.00	0	0	7573	7476	7343	7246	7113	7525	7295	16	1100	500	4870	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7050	20241112	4.96	9100	-18.68	20240313	7050	4.96	20241112	9100	-18.68	20240313	7050	4.96	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
24	20241127	100947	57	100.00	KONEX			N	N	N	N		N	7400	20	2	0.27	37000	5	2.14	7400	7400	7400	8480	6280	7380	7400.00	0.00	0	0	7573	7476	7343	7246	7113	7525	7295	16	1100	500	4870	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7050	20241112	4.96	9100	-18.68	20240313	7050	4.96	20241112	9100	-18.68	20240313	7050	4.96	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
25	20241127	090945	57	100.00	KONEX			N	N	N	N		N	7400	20	2	0.27	37000	5	2.14	7400	7400	7400	8480	6280	7380	7400.00	0.00	0	0	7573	7476	7343	7246	7113	7525	7295	16	1100	500	4870	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7050	20241112	4.96	9100	-18.68	20240313	7050	4.96	20241112	9100	-18.68	20240313	7050	4.96	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
26	20241126	160933	57	100.00	KONEX			N	N	N	N		N	7380	-100	5	-1.34	1694520	234	1800.00	7230	7440	7210	8600	6360	7480	7235.36	0.00	0	0	7880	7680	7580	7380	7280	7630	7330	16	1120	500	4930	10	1	3120000	230	12.57	1.83	12	0.01	587.00	4040.00	9100	20240313	-18.90	7050	20241112	4.68	9100	-18.90	20240313	7050	4.68	20241112	9100	-18.90	20240313	7050	4.68	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
27	20241126	150941	57	100.00	KONEX			N	N	N	N		N	7380	-100	5	-1.34	1620720	224	1723.08	7230	7440	7210	8600	6360	7480	7235.36	0.00	0	0	7880	7680	7580	7380	7280	7630	7330	16	1120	500	4930	10	1	3120000	230	12.57	1.83	12	0.01	587.00	4040.00	9100	20240313	-18.90	7050	20241112	4.68	9100	-18.90	20240313	7050	4.68	20241112	9100	-18.90	20240313	7050	4.68	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
28	20241126	140941	57	100.00	KONEX			N	N	N	N		N	7380	-100	5	-1.34	1620720	224	1723.08	7230	7440	7210	8600	6360	7480	7235.36	0.00	0	0	7880	7680	7580	7380	7280	7630	7330	16	1120	500	4930	10	1	3120000	230	12.57	1.83	12	0.01	587.00	4040.00	9100	20240313	-18.90	7050	20241112	4.68	9100	-18.90	20240313	7050	4.68	20241112	9100	-18.90	20240313	7050	4.68	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
29	20241126	130939	57	100.00	KONEX			N	N	N	N		N	7440	-40	5	-0.53	1613340	223	1715.38	7230	7440	7210	8600	6360	7480	7234.71	0.00	0	0	7880	7680	7580	7380	7280	7630	7330	16	1120	500	4930	10	1	3120000	232	12.67	1.84	12	0.01	587.00	4040.00	9100	20240313	-18.24	7050	20241112	5.53	9100	-18.24	20240313	7050	5.53	20241112	9100	-18.24	20240313	7050	5.53	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
30	20241126	120944	57	100.00	KONEX			N	N	N	N		N	7440	-40	5	-0.53	1613340	223	1715.38	7230	7440	7210	8600	6360	7480	7234.71	0.00	0	0	7880	7680	7580	7380	7280	7630	7330	16	1120	500	4930	10	1	3120000	232	12.67	1.84	12	0.01	587.00	4040.00	9100	20240313	-18.24	7050	20241112	5.53	9100	-18.24	20240313	7050	5.53	20241112	9100	-18.24	20240313	7050	5.53	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
31	20241126	110948	57	100.00	KONEX			N	N	N	N		N	7440	-40	5	-0.53	1613340	223	1715.38	7230	7440	7210	8600	6360	7480	7234.71	0.00	0	0	7880	7680	7580	7380	7280	7630	7330	16	1120	500	4930	10	1	3120000	232	12.67	1.84	12	0.01	587.00	4040.00	9100	20240313	-18.24	7050	20241112	5.53	9100	-18.24	20240313	7050	5.53	20241112	9100	-18.24	20240313	7050	5.53	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
32	20241126	100953	57	100.00	KONEX			N	N	N	N		N	7210	-270	5	-3.61	1442220	200	1538.46	7230	7230	7210	8600	6360	7480	7211.10	0.00	0	0	7880	7680	7580	7380	7280	7630	7330	16	1120	500	4930	10	1	3120000	225	12.28	1.78	12	0.01	587.00	4040.00	9100	20240313	-20.77	7050	20241112	2.27	9100	-20.77	20240313	7050	2.27	20241112	9100	-20.77	20240313	7050	2.27	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
33	20241126	090944	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7880	7680	7580	7380	7280	7630	7330	16	1120	500	4930	10	1	3120000	233	12.74	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.80	7050	20241112	6.10	9100	-17.80	20240313	7050	6.10	20241112	9100	-17.80	20240313	7050	6.10	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
34	20241125	160920	57	100.00	KONEX			N	N	N	N		N	7480	-160	5	-2.09	97570	13	0.00	7780	7780	7480	8780	6500	7640	7505.38	0.00	0	0	7640	7640	7640	7640	7640	7640	7640	16	1140	500	5040	10	1	3120000	233	12.74	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.80	7050	20241112	6.10	9100	-17.80	20240313	7050	6.10	20241112	9100	-17.80	20240313	7050	6.10	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
35	20241125	150939	57	100.00	KONEX			N	N	N	N		N	7480	-160	5	-2.09	97570	13	0.00	7780	7780	7480	8780	6500	7640	7505.38	0.00	0	0	7640	7640	7640	7640	7640	7640	7640	16	1140	500	5040	10	1	3120000	233	12.74	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.80	7050	20241112	6.10	9100	-17.80	20240313	7050	6.10	20241112	9100	-17.80	20240313	7050	6.10	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
36	20241125	140936	57	100.00	KONEX			N	N	N	N		N	7480	-160	5	-2.09	97570	13	0.00	7780	7780	7480	8780	6500	7640	7505.38	0.00	0	0	7640	7640	7640	7640	7640	7640	7640	16	1140	500	5040	10	1	3120000	233	12.74	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.80	7050	20241112	6.10	9100	-17.80	20240313	7050	6.10	20241112	9100	-17.80	20240313	7050	6.10	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
37	20241125	130930	57	100.00	KONEX			N	N	N	N		N	7480	-160	5	-2.09	97570	13	0.00	7780	7780	7480	8780	6500	7640	7505.38	0.00	0	0	7640	7640	7640	7640	7640	7640	7640	16	1140	500	5040	10	1	3120000	233	12.74	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.80	7050	20241112	6.10	9100	-17.80	20240313	7050	6.10	20241112	9100	-17.80	20240313	7050	6.10	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
38	20241125	120939	57	100.00	KONEX			N	N	N	N		N	7480	-160	5	-2.09	30250	4	0.00	7780	7780	7480	8780	6500	7640	7562.50	0.00	0	0	7640	7640	7640	7640	7640	7640	7640	16	1140	500	5040	10	1	3120000	233	12.74	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.80	7050	20241112	6.10	9100	-17.80	20240313	7050	6.10	20241112	9100	-17.80	20240313	7050	6.10	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
39	20241125	110933	57	100.00	KONEX			N	N	N	N		N	7480	-160	5	-2.09	30250	4	0.00	7780	7780	7480	8780	6500	7640	7562.50	0.00	0	0	7640	7640	7640	7640	7640	7640	7640	16	1140	500	5040	10	1	3120000	233	12.74	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.80	7050	20241112	6.10	9100	-17.80	20240313	7050	6.10	20241112	9100	-17.80	20240313	7050	6.10	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
40	20241125	100923	57	100.00	KONEX			N	N	N	N		N	7480	-160	5	-2.09	30250	4	0.00	7780	7780	7480	8780	6500	7640	7562.50	0.00	0	0	7640	7640	7640	7640	7640	7640	7640	16	1140	500	5040	10	1	3120000	233	12.74	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.80	7050	20241112	6.10	9100	-17.80	20240313	7050	6.10	20241112	9100	-17.80	20240313	7050	6.10	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
41	20241125	090923	57	100.00	KONEX			N	N	N	N		N	7780	140	2	1.83	7780	1	0.00	7780	7780	7780	8780	6500	7640	7780.00	0.00	0	0	7640	7640	7640	7640	7640	7640	7640	16	1140	500	5040	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.51	7050	20241112	10.35	9100	-14.51	20240313	7050	10.35	20241112	9100	-14.51	20240313	7050	10.35	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
42	20241122	160832	57	100.00	KONEX			N	N	N	N		N	7640	-10	5	-0.13	0	0	0.00	0	0	0	8790	6510	7650	0.00	0.00	0	0	7650	7650	7650	7650	7650	7650	7650	16	1140	500	5040	10	1	3120000	238	13.02	1.89	12	0.00	587.00	4040.00	9100	20240313	-16.04	7050	20241112	8.37	9100	-16.04	20240313	7050	8.37	20241112	9100	-16.04	20240313	7050	8.37	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
43	20241122	150845	57	100.00	KONEX			N	N	N	N		N	7650	0	3	0.00	0	0	0.00	0	0	0	8790	6510	7650	0.00	0.00	0	0	7650	7650	7650	7650	7650	7650	7650	16	1140	500	5040	10	1	3120000	239	13.03	1.89	12	0.00	587.00	4040.00	9100	20240313	-15.93	7050	20241112	8.51	9100	-15.93	20240313	7050	8.51	20241112	9100	-15.93	20240313	7050	8.51	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
44	20241122	140846	57	100.00	KONEX			N	N	N	N		N	7650	0	3	0.00	0	0	0.00	0	0	0	8790	6510	7650	0.00	0.00	0	0	7650	7650	7650	7650	7650	7650	7650	16	1140	500	5040	10	1	3120000	239	13.03	1.89	12	0.00	587.00	4040.00	9100	20240313	-15.93	7050	20241112	8.51	9100	-15.93	20240313	7050	8.51	20241112	9100	-15.93	20240313	7050	8.51	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
45	20241122	130841	57	100.00	KONEX			N	N	N	N		N	7650	0	3	0.00	0	0	0.00	0	0	0	8790	6510	7650	0.00	0.00	0	0	7650	7650	7650	7650	7650	7650	7650	16	1140	500	5040	10	1	3120000	239	13.03	1.89	12	0.00	587.00	4040.00	9100	20240313	-15.93	7050	20241112	8.51	9100	-15.93	20240313	7050	8.51	20241112	9100	-15.93	20240313	7050	8.51	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
46	20241122	120847	57	100.00	KONEX			N	N	N	N		N	7650	0	3	0.00	0	0	0.00	0	0	0	8790	6510	7650	0.00	0.00	0	0	7650	7650	7650	7650	7650	7650	7650	16	1140	500	5040	10	1	3120000	239	13.03	1.89	12	0.00	587.00	4040.00	9100	20240313	-15.93	7050	20241112	8.51	9100	-15.93	20240313	7050	8.51	20241112	9100	-15.93	20240313	7050	8.51	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
47	20241122	110839	57	100.00	KONEX			N	N	N	N		N	7650	0	3	0.00	0	0	0.00	0	0	0	8790	6510	7650	0.00	0.00	0	0	7650	7650	7650	7650	7650	7650	7650	16	1140	500	5040	10	1	3120000	239	13.03	1.89	12	0.00	587.00	4040.00	9100	20240313	-15.93	7050	20241112	8.51	9100	-15.93	20240313	7050	8.51	20241112	9100	-15.93	20240313	7050	8.51	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
48	20241122	100856	57	100.00	KONEX			N	N	N	N		N	7650	0	3	0.00	0	0	0.00	0	0	0	8790	6510	7650	0.00	0.00	0	0	7650	7650	7650	7650	7650	7650	7650	16	1140	500	5040	10	1	3120000	239	13.03	1.89	12	0.00	587.00	4040.00	9100	20240313	-15.93	7050	20241112	8.51	9100	-15.93	20240313	7050	8.51	20241112	9100	-15.93	20240313	7050	8.51	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
49	20241122	090847	57	100.00	KONEX			N	N	N	N		N	7650	0	3	0.00	0	0	0.00	0	0	0	8790	6510	7650	0.00	0.00	0	0	7650	7650	7650	7650	7650	7650	7650	16	1140	500	5040	10	1	3120000	239	13.03	1.89	12	0.00	587.00	4040.00	9100	20240313	-15.93	7050	20241112	8.51	9100	-15.93	20240313	7050	8.51	20241112	9100	-15.93	20240313	7050	8.51	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
50	20241121	160838	57	100.00	KONEX			N	N	N	N		N	7650	-10	5	-0.13	7650	1	0.07	7650	7650	7650	8800	6520	7660	7650.00	0.00	0	0	7973	7816	7513	7356	7053	7895	7435	16	1140	500	5050	10	1	3120000	239	13.03	1.89	12	0.00	587.00	4040.00	9100	20240313	-15.93	7050	20241112	8.51	9100	-15.93	20240313	7050	8.51	20241112	9100	-15.93	20240313	7050	8.51	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
51	20241121	150857	57	100.00	KONEX			N	N	N	N		N	7650	-10	5	-0.13	7650	1	0.07	7650	7650	7650	8800	6520	7660	7650.00	0.00	0	0	7973	7816	7513	7356	7053	7895	7435	16	1140	500	5050	10	1	3120000	239	13.03	1.89	12	0.00	587.00	4040.00	9100	20240313	-15.93	7050	20241112	8.51	9100	-15.93	20240313	7050	8.51	20241112	9100	-15.93	20240313	7050	8.51	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
52	20241121	140856	57	100.00	KONEX			N	N	N	N		N	7650	-10	5	-0.13	7650	1	0.07	7650	7650	7650	8800	6520	7660	7650.00	0.00	0	0	7973	7816	7513	7356	7053	7895	7435	16	1140	500	5050	10	1	3120000	239	13.03	1.89	12	0.00	587.00	4040.00	9100	20240313	-15.93	7050	20241112	8.51	9100	-15.93	20240313	7050	8.51	20241112	9100	-15.93	20240313	7050	8.51	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
53	20241121	130847	57	100.00	KONEX			N	N	N	N		N	7650	-10	5	-0.13	7650	1	0.07	7650	7650	7650	8800	6520	7660	7650.00	0.00	0	0	7973	7816	7513	7356	7053	7895	7435	16	1140	500	5050	10	1	3120000	239	13.03	1.89	12	0.00	587.00	4040.00	9100	20240313	-15.93	7050	20241112	8.51	9100	-15.93	20240313	7050	8.51	20241112	9100	-15.93	20240313	7050	8.51	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
54	20241121	120848	57	100.00	KONEX			N	N	N	N		N	7650	-10	5	-0.13	7650	1	0.07	7650	7650	7650	8800	6520	7660	7650.00	0.00	0	0	7973	7816	7513	7356	7053	7895	7435	16	1140	500	5050	10	1	3120000	239	13.03	1.89	12	0.00	587.00	4040.00	9100	20240313	-15.93	7050	20241112	8.51	9100	-15.93	20240313	7050	8.51	20241112	9100	-15.93	20240313	7050	8.51	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
55	20241121	110850	57	100.00	KONEX			N	N	N	N		N	7660	0	3	0.00	0	0	0.00	0	0	0	8800	6520	7660	0.00	0.00	0	0	7973	7816	7513	7356	7053	7895	7435	16	1140	500	5050	10	1	3120000	239	13.05	1.90	12	0.00	587.00	4040.00	9100	20240313	-15.82	7050	20241112	8.65	9100	-15.82	20240313	7050	8.65	20241112	9100	-15.82	20240313	7050	8.65	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
56	20241121	100851	57	100.00	KONEX			N	N	N	N		N	7660	0	3	0.00	0	0	0.00	0	0	0	8800	6520	7660	0.00	0.00	0	0	7973	7816	7513	7356	7053	7895	7435	16	1140	500	5050	10	1	3120000	239	13.05	1.90	12	0.00	587.00	4040.00	9100	20240313	-15.82	7050	20241112	8.65	9100	-15.82	20240313	7050	8.65	20241112	9100	-15.82	20240313	7050	8.65	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
57	20241121	090852	57	100.00	KONEX			N	N	N	N		N	7660	0	3	0.00	0	0	0.00	0	0	0	8800	6520	7660	0.00	0.00	0	0	7973	7816	7513	7356	7053	7895	7435	16	1140	500	5050	10	1	3120000	239	13.05	1.90	12	0.00	587.00	4040.00	9100	20240313	-15.82	7050	20241112	8.65	9100	-15.82	20240313	7050	8.65	20241112	9100	-15.82	20240313	7050	8.65	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
58	20241120	160844	57	100.00	KONEX			N	N	N	N		N	7660	-130	5	-1.67	10929800	1509	50300.00	7400	7670	7210	8950	6630	7790	7243.07	0.00	0	0	8050	7920	7660	7530	7270	7985	7595	16	1160	500	5140	10	1	3120000	239	13.05	1.90	12	0.05	587.00	4040.00	9100	20240313	-15.82	7050	20241112	8.65	9100	-15.82	20240313	7050	8.65	20241112	9100	-15.82	20240313	7050	8.65	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
59	20241120	150855	57	100.00	KONEX			N	N	N	N		N	7660	-130	5	-1.67	10929800	1509	50300.00	7400	7670	7210	8950	6630	7790	7243.07	0.00	0	0	8050	7920	7660	7530	7270	7985	7595	16	1160	500	5140	10	1	3120000	239	13.05	1.90	12	0.05	587.00	4040.00	9100	20240313	-15.82	7050	20241112	8.65	9100	-15.82	20240313	7050	8.65	20241112	9100	-15.82	20240313	7050	8.65	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
60	20241120	140858	57	100.00	KONEX			N	N	N	N		N	7660	-130	5	-1.67	10929800	1509	50300.00	7400	7670	7210	8950	6630	7790	7243.07	0.00	0	0	8050	7920	7660	7530	7270	7985	7595	16	1160	500	5140	10	1	3120000	239	13.05	1.90	12	0.05	587.00	4040.00	9100	20240313	-15.82	7050	20241112	8.65	9100	-15.82	20240313	7050	8.65	20241112	9100	-15.82	20240313	7050	8.65	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
61	20241120	130859	57	100.00	KONEX			N	N	N	N		N	7660	-130	5	-1.67	10929800	1509	50300.00	7400	7670	7210	8950	6630	7790	7243.07	0.00	0	0	8050	7920	7660	7530	7270	7985	7595	16	1160	500	5140	10	1	3120000	239	13.05	1.90	12	0.05	587.00	4040.00	9100	20240313	-15.82	7050	20241112	8.65	9100	-15.82	20240313	7050	8.65	20241112	9100	-15.82	20240313	7050	8.65	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
62	20241120	120857	57	100.00	KONEX			N	N	N	N		N	7660	-130	5	-1.67	10929800	1509	50300.00	7400	7670	7210	8950	6630	7790	7243.07	0.00	0	0	8050	7920	7660	7530	7270	7985	7595	16	1160	500	5140	10	1	3120000	239	13.05	1.90	12	0.05	587.00	4040.00	9100	20240313	-15.82	7050	20241112	8.65	9100	-15.82	20240313	7050	8.65	20241112	9100	-15.82	20240313	7050	8.65	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
63	20241120	110900	57	100.00	KONEX			N	N	N	N		N	7660	-130	5	-1.67	10914740	1507	50233.34	7400	7670	7210	8950	6630	7790	7242.69	0.00	0	0	8050	7920	7660	7530	7270	7985	7595	16	1160	500	5140	10	1	3120000	239	13.05	1.90	12	0.05	587.00	4040.00	9100	20240313	-15.82	7050	20241112	8.65	9100	-15.82	20240313	7050	8.65	20241112	9100	-15.82	20240313	7050	8.65	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
64	20241120	100858	57	100.00	KONEX			N	N	N	N		N	7670	-120	5	-1.54	10869080	1501	50033.34	7400	7670	7210	8950	6630	7790	7241.23	0.00	0	0	8050	7920	7660	7530	7270	7985	7595	16	1160	500	5140	10	1	3120000	239	13.07	1.90	12	0.05	587.00	4040.00	9100	20240313	-15.71	7050	20241112	8.79	9100	-15.71	20240313	7050	8.79	20241112	9100	-15.71	20240313	7050	8.79	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
65	20241120	090856	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	0.00	0	0	8050	7920	7660	7530	7270	7985	7595	16	1160	500	5140	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.40	7050	20241112	10.50	9100	-14.40	20240313	7050	10.50	20241112	9100	-14.40	20240313	7050	10.50	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
66	20241119	160809	57	100.00	KONEX			N	N	N	N		N	7790	-10	5	-0.13	22590	3	300.00	7400	7790	7400	8970	6630	7800	7530.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	5140	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.40	7050	20241112	10.50	9100	-14.40	20240313	7050	10.50	20241112	9100	-14.40	20240313	7050	10.50	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
67	20241119	150822	57	100.00	KONEX			N	N	N	N		N	7790	-10	5	-0.13	22590	3	300.00	7400	7790	7400	8970	6630	7800	7530.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	5140	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.40	7050	20241112	10.50	9100	-14.40	20240313	7050	10.50	20241112	9100	-14.40	20240313	7050	10.50	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
68	20241119	140821	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	5140	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	7050	20241112	10.64	9100	-14.29	20240313	7050	10.64	20241112	9100	-14.29	20240313	7050	10.64	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
69	20241119	130824	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	5140	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	7050	20241112	10.64	9100	-14.29	20240313	7050	10.64	20241112	9100	-14.29	20240313	7050	10.64	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
70	20241119	120816	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	5140	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	7050	20241112	10.64	9100	-14.29	20240313	7050	10.64	20241112	9100	-14.29	20240313	7050	10.64	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
71	20241119	110825	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	5140	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	7050	20241112	10.64	9100	-14.29	20240313	7050	10.64	20241112	9100	-14.29	20240313	7050	10.64	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
72	20241119	100847	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	5140	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	7050	20241112	10.64	9100	-14.29	20240313	7050	10.64	20241112	9100	-14.29	20240313	7050	10.64	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
73	20241119	090839	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	5140	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	7050	20241112	10.64	9100	-14.29	20240313	7050	10.64	20241112	9100	-14.29	20240313	7050	10.64	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
74	20241118	160813	57	100.00	KONEX			N	N	N	N		N	7800	300	2	4.00	7800	1	0.03	7800	7800	7800	8620	6380	7500	7800.00	0.00	0	0	8240	7870	7630	7260	7020	8055	7445	16	1120	500	4950	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	7050	20241112	10.64	9100	-14.29	20240313	7050	10.64	20241112	9100	-14.29	20240313	7050	10.64	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
75	20241118	150823	57	100.00	KONEX			N	N	N	N		N	7800	300	2	4.00	7800	1	0.03	7800	7800	7800	8620	6380	7500	7800.00	0.00	0	0	8240	7870	7630	7260	7020	8055	7445	16	1120	500	4950	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	7050	20241112	10.64	9100	-14.29	20240313	7050	10.64	20241112	9100	-14.29	20240313	7050	10.64	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
76	20241118	140824	57	100.00	KONEX			N	N	N	N		N	7800	300	2	4.00	7800	1	0.03	7800	7800	7800	8620	6380	7500	7800.00	0.00	0	0	8240	7870	7630	7260	7020	8055	7445	16	1120	500	4950	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	7050	20241112	10.64	9100	-14.29	20240313	7050	10.64	20241112	9100	-14.29	20240313	7050	10.64	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
77	20241118	130821	57	100.00	KONEX			N	N	N	N		N	7800	300	2	4.00	7800	1	0.03	7800	7800	7800	8620	6380	7500	7800.00	0.00	0	0	8240	7870	7630	7260	7020	8055	7445	16	1120	500	4950	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	7050	20241112	10.64	9100	-14.29	20240313	7050	10.64	20241112	9100	-14.29	20240313	7050	10.64	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
78	20241118	120823	57	100.00	KONEX			N	N	N	N		N	7800	300	2	4.00	7800	1	0.03	7800	7800	7800	8620	6380	7500	7800.00	0.00	0	0	8240	7870	7630	7260	7020	8055	7445	16	1120	500	4950	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	7050	20241112	10.64	9100	-14.29	20240313	7050	10.64	20241112	9100	-14.29	20240313	7050	10.64	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
79	20241118	110824	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	8240	7870	7630	7260	7020	8055	7445	16	1120	500	4950	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9100	20240313	-17.58	7050	20241112	6.38	9100	-17.58	20240313	7050	6.38	20241112	9100	-17.58	20240313	7050	6.38	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
80	20241118	100815	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	8240	7870	7630	7260	7020	8055	7445	16	1120	500	4950	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9100	20240313	-17.58	7050	20241112	6.38	9100	-17.58	20240313	7050	6.38	20241112	9100	-17.58	20240313	7050	6.38	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
81	20241118	090814	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	8240	7870	7630	7260	7020	8055	7445	16	1120	500	4950	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9100	20240313	-17.58	7050	20241112	6.38	9100	-17.58	20240313	7050	6.38	20241112	9100	-17.58	20240313	7050	6.38	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
82	20241115	160842	57	100.00	KONEX			N	N	N	N		N	7500	-30	5	-0.40	23083150	2975	447.37	7390	8000	7390	8650	6410	7530	7759.04	0.00	0	0	7803	7666	7433	7296	7063	7735	7365	16	1120	500	4960	10	1	3120000	234	12.78	1.86	12	0.10	587.00	4040.00	9100	20240313	-17.58	7050	20241112	6.38	9100	-17.58	20240313	7050	6.38	20241112	9100	-17.58	20240313	7050	6.38	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
83	20241115	150907	57	100.00	KONEX			N	N	N	N		N	7500	-30	5	-0.40	23083150	2975	447.37	7390	8000	7390	8650	6410	7530	7759.04	0.00	0	0	7803	7666	7433	7296	7063	7735	7365	16	1120	500	4960	10	1	3120000	234	12.78	1.86	12	0.10	587.00	4040.00	9100	20240313	-17.58	7050	20241112	6.38	9100	-17.58	20240313	7050	6.38	20241112	9100	-17.58	20240313	7050	6.38	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
84	20241115	140856	57	100.00	KONEX			N	N	N	N		N	7500	-30	5	-0.40	23083150	2975	447.37	7390	8000	7390	8650	6410	7530	7759.04	0.00	0	0	7803	7666	7433	7296	7063	7735	7365	16	1120	500	4960	10	1	3120000	234	12.78	1.86	12	0.10	587.00	4040.00	9100	20240313	-17.58	7050	20241112	6.38	9100	-17.58	20240313	7050	6.38	20241112	9100	-17.58	20240313	7050	6.38	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
85	20241115	130858	57	100.00	KONEX			N	N	N	N		N	7500	-30	5	-0.40	23083150	2975	447.37	7390	8000	7390	8650	6410	7530	7759.04	0.00	0	0	7803	7666	7433	7296	7063	7735	7365	16	1120	500	4960	10	1	3120000	234	12.78	1.86	12	0.10	587.00	4040.00	9100	20240313	-17.58	7050	20241112	6.38	9100	-17.58	20240313	7050	6.38	20241112	9100	-17.58	20240313	7050	6.38	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
86	20241115	120901	57	100.00	KONEX			N	N	N	N		N	7600	70	2	0.93	22857850	2945	442.86	7390	8000	7390	8650	6410	7530	7761.58	0.00	0	0	7803	7666	7433	7296	7063	7735	7365	16	1120	500	4960	10	1	3120000	237	12.95	1.88	12	0.09	587.00	4040.00	9100	20240313	-16.48	7050	20241112	7.80	9100	-16.48	20240313	7050	7.80	20241112	9100	-16.48	20240313	7050	7.80	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
87	20241115	110838	57	100.00	KONEX			N	N	N	N		N	7900	370	2	4.91	22842650	2943	442.56	7390	8000	7390	8650	6410	7530	7761.69	0.00	0	0	7803	7666	7433	7296	7063	7735	7365	16	1120	500	4960	10	1	3120000	246	13.46	1.96	12	0.09	587.00	4040.00	9100	20240313	-13.19	7050	20241112	12.06	9100	-13.19	20240313	7050	12.06	20241112	9100	-13.19	20240313	7050	12.06	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
88	20241115	100839	57	100.00	KONEX			N	N	N	N		N	7390	-140	5	-1.86	7390	1	0.15	7390	7390	7390	8650	6410	7530	7390.00	0.00	0	0	7803	7666	7433	7296	7063	7735	7365	16	1120	500	4960	10	1	3120000	231	12.59	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.79	7050	20241112	4.82	9100	-18.79	20240313	7050	4.82	20241112	9100	-18.79	20240313	7050	4.82	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
89	20241115	090806	57	100.00	KONEX			N	N	N	N		N	7530	0	3	0.00	0	0	0.00	0	0	0	8650	6410	7530	0.00	0.00	0	0	7803	7666	7433	7296	7063	7735	7365	16	1120	500	4960	10	1	3120000	235	12.83	1.86	12	0.00	587.00	4040.00	9100	20240313	-17.25	7050	20241112	6.81	9100	-17.25	20240313	7050	6.81	20241112	9100	-17.25	20240313	7050	6.81	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
90	20241114	160833	57	100.00	KONEX			N	N	N	N		N	7200	-390	5	-5.14	4842200	664	3688.89	7250	7570	7200	8720	6460	7590	7292.47	0.00	0	0	7730	7660	7530	7460	7330	7695	7495	16	1130	500	5000	10	1	3120000	225	12.27	1.78	12	0.02	587.00	4040.00	9100	20240313	-20.88	7050	20241112	2.13	9100	-20.88	20240313	7050	2.13	20241112	9100	-20.88	20240313	7050	2.13	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
91	20241114	150838	57	100.00	KONEX			N	N	N	N		N	7250	-340	5	-4.48	2568870	354	1966.67	7250	7560	7250	8720	6460	7590	7256.69	0.00	0	0	7730	7660	7530	7460	7330	7695	7495	16	1130	500	5000	10	1	3120000	226	12.35	1.79	12	0.01	587.00	4040.00	9100	20240313	-20.33	7050	20241112	2.84	9100	-20.33	20240313	7050	2.84	20241112	9100	-20.33	20240313	7050	2.84	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
92	20241114	140832	57	100.00	KONEX			N	N	N	N		N	7560	-30	5	-0.40	515060	71	394.44	7250	7560	7250	8720	6460	7590	7254.37	0.00	0	0	7730	7660	7530	7460	7330	7695	7495	16	1130	500	5000	10	1	3120000	236	12.88	1.87	12	0.00	587.00	4040.00	9100	20240313	-16.92	7050	20241112	7.23	9100	-16.92	20240313	7050	7.23	20241112	9100	-16.92	20240313	7050	7.23	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
93	20241114	130833	57	100.00	KONEX			N	N	N	N		N	7250	-340	5	-4.48	507500	70	388.89	7250	7250	7250	8720	6460	7590	7250.00	0.00	0	0	7730	7660	7530	7460	7330	7695	7495	16	1130	500	5000	10	1	3120000	226	12.35	1.79	12	0.00	587.00	4040.00	9100	20240313	-20.33	7050	20241112	2.84	9100	-20.33	20240313	7050	2.84	20241112	9100	-20.33	20240313	7050	2.84	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
94	20241114	120831	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	0	0	0.00	0	0	0	8720	6460	7590	0.00	0.00	0	0	7730	7660	7530	7460	7330	7695	7495	16	1130	500	5000	10	1	3120000	237	12.93	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.59	7050	20241112	7.66	9100	-16.59	20240313	7050	7.66	20241112	9100	-16.59	20240313	7050	7.66	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
95	20241114	110830	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	0	0	0.00	0	0	0	8720	6460	7590	0.00	0.00	0	0	7730	7660	7530	7460	7330	7695	7495	16	1130	500	5000	10	1	3120000	237	12.93	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.59	7050	20241112	7.66	9100	-16.59	20240313	7050	7.66	20241112	9100	-16.59	20240313	7050	7.66	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
96	20241114	100850	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	0	0	0.00	0	0	0	8720	6460	7590	0.00	0.00	0	0	7730	7660	7530	7460	7330	7695	7495	16	1130	500	5000	10	1	3120000	237	12.93	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.59	7050	20241112	7.66	9100	-16.59	20240313	7050	7.66	20241112	9100	-16.59	20240313	7050	7.66	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
97	20241114	090826	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	0	0	0.00	0	0	0	8720	6460	7590	0.00	0.00	0	0	7730	7660	7530	7460	7330	7695	7495	16	1130	500	5000	10	1	3120000	237	12.93	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.59	7050	20241112	7.66	9100	-16.59	20240313	7050	7.66	20241112	9100	-16.59	20240313	7050	7.66	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
98	20241113	160518	57	100.00	KONEX			N	N	N	N		N	7590	210	2	2.85	134580	18	1.43	7400	7600	7400	8480	6280	7380	7476.67	0.00	0	0	7733	7556	7303	7126	6873	7430	7000	16	1100	500	4870	10	1	3120000	237	12.93	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.59	7050	20241112	7.66	9100	-16.59	20240313	7050	7.66	20241112	9100	-16.59	20240313	7050	7.66	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
99	20241113	150546	57	100.00	KONEX			N	N	N	N		N	7400	20	2	0.27	119400	16	1.27	7400	7600	7400	8480	6280	7380	7462.50	0.00	0	0	7733	7556	7303	7126	6873	7430	7000	16	1100	500	4870	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7050	20241112	4.96	9100	-18.68	20240313	7050	4.96	20241112	9100	-18.68	20240313	7050	4.96	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
100	20241113	140544	57	100.00	KONEX			N	N	N	N		N	7400	20	2	0.27	119400	16	1.27	7400	7600	7400	8480	6280	7380	7462.50	0.00	0	0	7733	7556	7303	7126	6873	7430	7000	16	1100	500	4870	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7050	20241112	4.96	9100	-18.68	20240313	7050	4.96	20241112	9100	-18.68	20240313	7050	4.96	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
101	20241113	130540	57	100.00	KONEX			N	N	N	N		N	7400	20	2	0.27	119400	16	1.27	7400	7600	7400	8480	6280	7380	7462.50	0.00	0	0	7733	7556	7303	7126	6873	7430	7000	16	1100	500	4870	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7050	20241112	4.96	9100	-18.68	20240313	7050	4.96	20241112	9100	-18.68	20240313	7050	4.96	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
102	20241113	120539	57	100.00	KONEX			N	N	N	N		N	7400	20	2	0.27	119400	16	1.27	7400	7600	7400	8480	6280	7380	7462.50	0.00	0	0	7733	7556	7303	7126	6873	7430	7000	16	1100	500	4870	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7050	20241112	4.96	9100	-18.68	20240313	7050	4.96	20241112	9100	-18.68	20240313	7050	4.96	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
103	20241113	110536	57	100.00	KONEX			N	N	N	N		N	7600	220	2	2.98	75000	10	0.79	7400	7600	7400	8480	6280	7380	7500.00	0.00	0	0	7733	7556	7303	7126	6873	7430	7000	16	1100	500	4870	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.48	7050	20241112	7.80	9100	-16.48	20240313	7050	7.80	20241112	9100	-16.48	20240313	7050	7.80	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
104	20241113	100537	57	100.00	KONEX			N	N	N	N		N	7600	220	2	2.98	75000	10	0.79	7400	7600	7400	8480	6280	7380	7500.00	0.00	0	0	7733	7556	7303	7126	6873	7430	7000	16	1100	500	4870	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.48	7050	20241112	7.80	9100	-16.48	20240313	7050	7.80	20241112	9100	-16.48	20240313	7050	7.80	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
105	20241113	090529	57	100.00	KONEX			N	N	N	N		N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	0.00	0	0	7733	7556	7303	7126	6873	7430	7000	16	1100	500	4870	10	1	3120000	230	12.57	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.90	7050	20241112	4.68	9100	-18.90	20240313	7050	4.68	20241112	9100	-18.90	20240313	7050	4.68	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
106	20241112	160802	57	100.00	KONEX	신저가		N	N	N	N		N	7380	-120	5	-1.60	8992340	1258	104.83	7400	7480	7050	8620	6380	7500	7148.12	0.00	0	0	7900	7700	7600	7400	7300	7650	7350	16	1120	500	4950	10	1	3120000	230	12.57	1.83	12	0.04	587.00	4040.00	9100	20240313	-18.90	7050	20241112	4.68	9100	-18.90	20240313	7050	4.68	20241112	9100	-18.90	20240313	7050	4.68	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
107	20241112	150809	57	100.00	KONEX	신저가		N	N	N	N		N	7140	-360	5	-4.80	8984960	1257	104.75	7400	7480	7050	8620	6380	7500	7147.94	0.00	0	0	7900	7700	7600	7400	7300	7650	7350	16	1120	500	4950	10	1	3120000	223	12.16	1.77	12	0.04	587.00	4040.00	9100	20240313	-21.54	7050	20241112	1.28	9100	-21.54	20240313	7050	1.28	20241112	9100	-21.54	20240313	7050	1.28	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
108	20241112	140814	57	100.00	KONEX	신저가		N	N	N	N		N	7140	-360	5	-4.80	8984960	1257	104.75	7400	7480	7050	8620	6380	7500	7147.94	0.00	0	0	7900	7700	7600	7400	7300	7650	7350	16	1120	500	4950	10	1	3120000	223	12.16	1.77	12	0.04	587.00	4040.00	9100	20240313	-21.54	7050	20241112	1.28	9100	-21.54	20240313	7050	1.28	20241112	9100	-21.54	20240313	7050	1.28	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
109	20241112	130812	57	100.00	KONEX	신저가		N	N	N	N		N	7370	-130	5	-1.73	7570940	1059	88.25	7400	7480	7050	8620	6380	7500	7149.14	0.00	0	0	7900	7700	7600	7400	7300	7650	7350	16	1120	500	4950	10	1	3120000	230	12.56	1.82	12	0.03	587.00	4040.00	9100	20240313	-19.01	7050	20241112	4.54	9100	-19.01	20240313	7050	4.54	20241112	9100	-19.01	20240313	7050	4.54	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
110	20241112	120811	57	100.00	KONEX	신저가		N	N	N	N		N	7390	-110	5	-1.47	5330480	747	62.25	7400	7480	7050	8620	6380	7500	7135.85	0.00	0	0	7900	7700	7600	7400	7300	7650	7350	16	1120	500	4950	10	1	3120000	231	12.59	1.83	12	0.02	587.00	4040.00	9100	20240313	-18.79	7050	20241112	4.82	9100	-18.79	20240313	7050	4.82	20241112	9100	-18.79	20240313	7050	4.82	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
111	20241112	110809	57	100.00	KONEX	신저가		N	N	N	N		N	7390	-110	5	-1.47	5330480	747	62.25	7400	7480	7050	8620	6380	7500	7135.85	0.00	0	0	7900	7700	7600	7400	7300	7650	7350	16	1120	500	4950	10	1	3120000	231	12.59	1.83	12	0.02	587.00	4040.00	9100	20240313	-18.79	7050	20241112	4.82	9100	-18.79	20240313	7050	4.82	20241112	9100	-18.79	20240313	7050	4.82	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
112	20241112	100808	57	100.00	KONEX	신저가		N	N	N	N		N	7480	-20	5	-0.27	4990540	701	58.42	7400	7480	7050	8620	6380	7500	7119.17	0.00	0	0	7900	7700	7600	7400	7300	7650	7350	16	1120	500	4950	10	1	3120000	233	12.74	1.85	12	0.02	587.00	4040.00	9100	20240313	-17.80	7050	20241112	6.10	9100	-17.80	20240313	7050	6.10	20241112	9100	-17.80	20240313	7050	6.10	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
113	20241112	090806	57	100.00	KONEX	신저가		N	N	N	N		N	7050	-450	5	-6.00	1011650	143	11.92	7400	7400	7050	8620	6380	7500	7074.48	0.00	0	0	7900	7700	7600	7400	7300	7650	7350	16	1120	500	4950	10	1	3120000	220	12.01	1.75	12	0.00	587.00	4040.00	9100	20240313	-22.53	7050	20241112	0.00	9100	-22.53	20240313	7050	0.00	20241112	9100	-22.53	20240313	7050	0.00	20241112	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
114	20241111	160801	57	100.00	KONEX			N	N	N	N		N	7500	-40	5	-0.53	9186920	1200	120000.00	7530	7800	7500	8670	6410	7540	7655.77	0.00	0	0	7540	7540	7540	7540	7540	7540	7540	16	1130	500	4970	10	1	3120000	234	12.78	1.86	12	0.04	587.00	4040.00	9100	20240313	-17.58	7100	20240926	5.63	9100	-17.58	20240313	7100	5.63	20240926	9100	-17.58	20240313	7100	5.63	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
115	20241111	150824	57	100.00	KONEX			N	N	N	N		N	7500	-40	5	-0.53	9186920	1200	120000.00	7530	7800	7500	8670	6410	7540	7655.77	0.00	0	0	7540	7540	7540	7540	7540	7540	7540	16	1130	500	4970	10	1	3120000	234	12.78	1.86	12	0.04	587.00	4040.00	9100	20240313	-17.58	7100	20240926	5.63	9100	-17.58	20240313	7100	5.63	20240926	9100	-17.58	20240313	7100	5.63	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
116	20241111	140813	57	100.00	KONEX			N	N	N	N		N	7500	-40	5	-0.53	7694420	1001	100100.00	7530	7800	7500	8670	6410	7540	7686.73	0.00	0	0	7540	7540	7540	7540	7540	7540	7540	16	1130	500	4970	10	1	3120000	234	12.78	1.86	12	0.03	587.00	4040.00	9100	20240313	-17.58	7100	20240926	5.63	9100	-17.58	20240313	7100	5.63	20240926	9100	-17.58	20240313	7100	5.63	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
117	20241111	130809	57	100.00	KONEX			N	N	N	N		N	7800	260	2	3.45	7686920	1000	100000.00	7530	7800	7530	8670	6410	7540	7686.92	0.00	0	0	7540	7540	7540	7540	7540	7540	7540	16	1130	500	4970	10	1	3120000	243	13.29	1.93	12	0.03	587.00	4040.00	9100	20240313	-14.29	7100	20240926	9.86	9100	-14.29	20240313	7100	9.86	20240926	9100	-14.29	20240313	7100	9.86	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
118	20241111	120808	57	100.00	KONEX			N	N	N	N		N	7800	260	2	3.45	7686920	1000	100000.00	7530	7800	7530	8670	6410	7540	7686.92	0.00	0	0	7540	7540	7540	7540	7540	7540	7540	16	1130	500	4970	10	1	3120000	243	13.29	1.93	12	0.03	587.00	4040.00	9100	20240313	-14.29	7100	20240926	9.86	9100	-14.29	20240313	7100	9.86	20240926	9100	-14.29	20240313	7100	9.86	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
119	20241111	110804	57	100.00	KONEX			N	N	N	N		N	7800	260	2	3.45	7686920	1000	100000.00	7530	7800	7530	8670	6410	7540	7686.92	0.00	0	0	7540	7540	7540	7540	7540	7540	7540	16	1130	500	4970	10	1	3120000	243	13.29	1.93	12	0.03	587.00	4040.00	9100	20240313	-14.29	7100	20240926	9.86	9100	-14.29	20240313	7100	9.86	20240926	9100	-14.29	20240313	7100	9.86	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
120	20241111	100801	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	7540	7540	7540	7540	7540	7540	7540	16	1130	500	4970	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9100	20240313	-17.14	7100	20240926	6.20	9100	-17.14	20240313	7100	6.20	20240926	9100	-17.14	20240313	7100	6.20	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
121	20241111	090758	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	7540	7540	7540	7540	7540	7540	7540	16	1130	500	4970	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9100	20240313	-17.14	7100	20240926	6.20	9100	-17.14	20240313	7100	6.20	20240926	9100	-17.14	20240313	7100	6.20	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
122	20241108	160754	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	7540	1	7.14	7540	7540	7540	8670	6410	7540	7540.00	0.00	0	0	7573	7556	7523	7506	7473	7565	7515	16	1130	500	4970	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9100	20240313	-17.14	7100	20240926	6.20	9100	-17.14	20240313	7100	6.20	20240926	9100	-17.14	20240313	7100	6.20	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
123	20241108	150802	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	7540	1	7.14	7540	7540	7540	8670	6410	7540	7540.00	0.00	0	0	7573	7556	7523	7506	7473	7565	7515	16	1130	500	4970	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9100	20240313	-17.14	7100	20240926	6.20	9100	-17.14	20240313	7100	6.20	20240926	9100	-17.14	20240313	7100	6.20	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
124	20241108	140759	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	7540	1	7.14	7540	7540	7540	8670	6410	7540	7540.00	0.00	0	0	7573	7556	7523	7506	7473	7565	7515	16	1130	500	4970	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9100	20240313	-17.14	7100	20240926	6.20	9100	-17.14	20240313	7100	6.20	20240926	9100	-17.14	20240313	7100	6.20	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
125	20241108	130802	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	7540	1	7.14	7540	7540	7540	8670	6410	7540	7540.00	0.00	0	0	7573	7556	7523	7506	7473	7565	7515	16	1130	500	4970	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9100	20240313	-17.14	7100	20240926	6.20	9100	-17.14	20240313	7100	6.20	20240926	9100	-17.14	20240313	7100	6.20	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
126	20241108	120801	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	7540	1	7.14	7540	7540	7540	8670	6410	7540	7540.00	0.00	0	0	7573	7556	7523	7506	7473	7565	7515	16	1130	500	4970	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9100	20240313	-17.14	7100	20240926	6.20	9100	-17.14	20240313	7100	6.20	20240926	9100	-17.14	20240313	7100	6.20	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
127	20241108	110759	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	7540	1	7.14	7540	7540	7540	8670	6410	7540	7540.00	0.00	0	0	7573	7556	7523	7506	7473	7565	7515	16	1130	500	4970	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9100	20240313	-17.14	7100	20240926	6.20	9100	-17.14	20240313	7100	6.20	20240926	9100	-17.14	20240313	7100	6.20	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
128	20241108	100811	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	7540	1	7.14	7540	7540	7540	8670	6410	7540	7540.00	0.00	0	0	7573	7556	7523	7506	7473	7565	7515	16	1130	500	4970	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9100	20240313	-17.14	7100	20240926	6.20	9100	-17.14	20240313	7100	6.20	20240926	9100	-17.14	20240313	7100	6.20	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
129	20241108	090754	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	7573	7556	7523	7506	7473	7565	7515	16	1130	500	4970	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9100	20240313	-17.14	7100	20240926	6.20	9100	-17.14	20240313	7100	6.20	20240926	9100	-17.14	20240313	7100	6.20	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
130	20241107	160755	57	100.00	KONEX			N	N	N	N		N	7540	-50	5	-0.66	104910	14	4.65	7490	7540	7490	8720	6460	7590	7493.57	0.00	0	0	7843	7716	7463	7336	7083	7780	7400	16	1130	500	5000	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9100	20240313	-17.14	7100	20240926	6.20	9100	-17.14	20240313	7100	6.20	20240926	9100	-17.14	20240313	7100	6.20	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
131	20241107	150759	57	100.00	KONEX			N	N	N	N		N	7540	-50	5	-0.66	104910	14	4.65	7490	7540	7490	8720	6460	7590	7493.57	0.00	0	0	7843	7716	7463	7336	7083	7780	7400	16	1130	500	5000	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9100	20240313	-17.14	7100	20240926	6.20	9100	-17.14	20240313	7100	6.20	20240926	9100	-17.14	20240313	7100	6.20	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
132	20241107	140801	57	100.00	KONEX			N	N	N	N		N	7540	-50	5	-0.66	104910	14	4.65	7490	7540	7490	8720	6460	7590	7493.57	0.00	0	0	7843	7716	7463	7336	7083	7780	7400	16	1130	500	5000	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9100	20240313	-17.14	7100	20240926	6.20	9100	-17.14	20240313	7100	6.20	20240926	9100	-17.14	20240313	7100	6.20	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
133	20241107	130802	57	100.00	KONEX			N	N	N	N		N	7490	-100	5	-1.32	97370	13	4.32	7490	7490	7490	8720	6460	7590	7490.00	0.00	0	0	7843	7716	7463	7336	7083	7780	7400	16	1130	500	5000	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.69	7100	20240926	5.49	9100	-17.69	20240313	7100	5.49	20240926	9100	-17.69	20240313	7100	5.49	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
134	20241107	120758	57	100.00	KONEX			N	N	N	N		N	7490	-100	5	-1.32	97370	13	4.32	7490	7490	7490	8720	6460	7590	7490.00	0.00	0	0	7843	7716	7463	7336	7083	7780	7400	16	1130	500	5000	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.69	7100	20240926	5.49	9100	-17.69	20240313	7100	5.49	20240926	9100	-17.69	20240313	7100	5.49	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
135	20241107	110755	57	100.00	KONEX			N	N	N	N		N	7490	-100	5	-1.32	97370	13	4.32	7490	7490	7490	8720	6460	7590	7490.00	0.00	0	0	7843	7716	7463	7336	7083	7780	7400	16	1130	500	5000	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.69	7100	20240926	5.49	9100	-17.69	20240313	7100	5.49	20240926	9100	-17.69	20240313	7100	5.49	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
136	20241107	100756	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	0	0	0.00	0	0	0	8720	6460	7590	0.00	0.00	0	0	7843	7716	7463	7336	7083	7780	7400	16	1130	500	5000	10	1	3120000	237	12.93	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.59	7100	20240926	6.90	9100	-16.59	20240313	7100	6.90	20240926	9100	-16.59	20240313	7100	6.90	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
137	20241107	090756	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	0	0	0.00	0	0	0	8720	6460	7590	0.00	0.00	0	0	7843	7716	7463	7336	7083	7780	7400	16	1130	500	5000	10	1	3120000	237	12.93	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.59	7100	20240926	6.90	9100	-16.59	20240313	7100	6.90	20240926	9100	-16.59	20240313	7100	6.90	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
138	20241106	160802	57	100.00	KONEX			N	N	N	N		N	7590	-10	5	-0.13	2171540	301	149.75	7400	7590	7210	8740	6460	7600	7214.42	0.00	0	0	7920	7760	7580	7420	7240	7840	7500	16	1140	500	5010	10	1	3120000	237	12.93	1.88	12	0.01	587.00	4040.00	9100	20240313	-16.59	7100	20240926	6.90	9100	-16.59	20240313	7100	6.90	20240926	9100	-16.59	20240313	7100	6.90	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
139	20241106	150826	57	100.00	KONEX			N	N	N	N		N	7590	-10	5	-0.13	2171540	301	149.75	7400	7590	7210	8740	6460	7600	7214.42	0.00	0	0	7920	7760	7580	7420	7240	7840	7500	16	1140	500	5010	10	1	3120000	237	12.93	1.88	12	0.01	587.00	4040.00	9100	20240313	-16.59	7100	20240926	6.90	9100	-16.59	20240313	7100	6.90	20240926	9100	-16.59	20240313	7100	6.90	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
140	20241106	140818	57	100.00	KONEX			N	N	N	N		N	7590	-10	5	-0.13	2171540	301	149.75	7400	7590	7210	8740	6460	7600	7214.42	0.00	0	0	7920	7760	7580	7420	7240	7840	7500	16	1140	500	5010	10	1	3120000	237	12.93	1.88	12	0.01	587.00	4040.00	9100	20240313	-16.59	7100	20240926	6.90	9100	-16.59	20240313	7100	6.90	20240926	9100	-16.59	20240313	7100	6.90	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
141	20241106	130828	57	100.00	KONEX			N	N	N	N		N	7590	-10	5	-0.13	2171540	301	149.75	7400	7590	7210	8740	6460	7600	7214.42	0.00	0	0	7920	7760	7580	7420	7240	7840	7500	16	1140	500	5010	10	1	3120000	237	12.93	1.88	12	0.01	587.00	4040.00	9100	20240313	-16.59	7100	20240926	6.90	9100	-16.59	20240313	7100	6.90	20240926	9100	-16.59	20240313	7100	6.90	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
142	20241106	120801	57	100.00	KONEX			N	N	N	N		N	7590	-10	5	-0.13	2171540	301	149.75	7400	7590	7210	8740	6460	7600	7214.42	0.00	0	0	7920	7760	7580	7420	7240	7840	7500	16	1140	500	5010	10	1	3120000	237	12.93	1.88	12	0.01	587.00	4040.00	9100	20240313	-16.59	7100	20240926	6.90	9100	-16.59	20240313	7100	6.90	20240926	9100	-16.59	20240313	7100	6.90	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
143	20241106	110805	57	100.00	KONEX			N	N	N	N		N	7590	-10	5	-0.13	2171540	301	149.75	7400	7590	7210	8740	6460	7600	7214.42	0.00	0	0	7920	7760	7580	7420	7240	7840	7500	16	1140	500	5010	10	1	3120000	237	12.93	1.88	12	0.01	587.00	4040.00	9100	20240313	-16.59	7100	20240926	6.90	9100	-16.59	20240313	7100	6.90	20240926	9100	-16.59	20240313	7100	6.90	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
144	20241106	100811	57	100.00	KONEX			N	N	N	N		N	7590	-10	5	-0.13	2171540	301	149.75	7400	7590	7210	8740	6460	7600	7214.42	0.00	0	0	7920	7760	7580	7420	7240	7840	7500	16	1140	500	5010	10	1	3120000	237	12.93	1.88	12	0.01	587.00	4040.00	9100	20240313	-16.59	7100	20240926	6.90	9100	-16.59	20240313	7100	6.90	20240926	9100	-16.59	20240313	7100	6.90	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
145	20241106	090803	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7920	7760	7580	7420	7240	7840	7500	16	1140	500	5010	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.48	7100	20240926	7.04	9100	-16.48	20240313	7100	7.04	20240926	9100	-16.48	20240313	7100	7.04	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
146	20241105	160741	57	100.00	KONEX			N	N	N	N		N	7600	230	2	3.12	1540600	201	14.75	7400	7740	7400	8470	6270	7370	7664.68	0.00	0	0	7810	7590	7370	7150	6930	7480	7040	16	1100	500	4860	10	1	3120000	237	12.95	1.88	12	0.01	587.00	4040.00	9100	20240313	-16.48	7100	20240926	7.04	9100	-16.48	20240313	7100	7.04	20240926	9100	-16.48	20240313	7100	7.04	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
147	20241105	150757	57	100.00	KONEX			N	N	N	N		N	7600	230	2	3.12	1540600	201	14.75	7400	7740	7400	8470	6270	7370	7664.68	0.00	0	0	7810	7590	7370	7150	6930	7480	7040	16	1100	500	4860	10	1	3120000	237	12.95	1.88	12	0.01	587.00	4040.00	9100	20240313	-16.48	7100	20240926	7.04	9100	-16.48	20240313	7100	7.04	20240926	9100	-16.48	20240313	7100	7.04	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
148	20241105	140753	57	100.00	KONEX			N	N	N	N		N	7600	230	2	3.12	1540600	201	14.75	7400	7740	7400	8470	6270	7370	7664.68	0.00	0	0	7810	7590	7370	7150	6930	7480	7040	16	1100	500	4860	10	1	3120000	237	12.95	1.88	12	0.01	587.00	4040.00	9100	20240313	-16.48	7100	20240926	7.04	9100	-16.48	20240313	7100	7.04	20240926	9100	-16.48	20240313	7100	7.04	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
149	20241105	130757	57	100.00	KONEX			N	N	N	N		N	7600	230	2	3.12	1540600	201	14.75	7400	7740	7400	8470	6270	7370	7664.68	0.00	0	0	7810	7590	7370	7150	6930	7480	7040	16	1100	500	4860	10	1	3120000	237	12.95	1.88	12	0.01	587.00	4040.00	9100	20240313	-16.48	7100	20240926	7.04	9100	-16.48	20240313	7100	7.04	20240926	9100	-16.48	20240313	7100	7.04	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
150	20241105	120750	57	100.00	KONEX			N	N	N	N		N	7600	230	2	3.12	1540600	201	14.75	7400	7740	7400	8470	6270	7370	7664.68	0.00	0	0	7810	7590	7370	7150	6930	7480	7040	16	1100	500	4860	10	1	3120000	237	12.95	1.88	12	0.01	587.00	4040.00	9100	20240313	-16.48	7100	20240926	7.04	9100	-16.48	20240313	7100	7.04	20240926	9100	-16.48	20240313	7100	7.04	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
151	20241105	110740	57	100.00	KONEX			N	N	N	N		N	7600	230	2	3.12	1540600	201	14.75	7400	7740	7400	8470	6270	7370	7664.68	0.00	0	0	7810	7590	7370	7150	6930	7480	7040	16	1100	500	4860	10	1	3120000	237	12.95	1.88	12	0.01	587.00	4040.00	9100	20240313	-16.48	7100	20240926	7.04	9100	-16.48	20240313	7100	7.04	20240926	9100	-16.48	20240313	7100	7.04	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
152	20241105	100749	57	100.00	KONEX			N	N	N	N		N	7600	230	2	3.12	1540600	201	14.75	7400	7740	7400	8470	6270	7370	7664.68	0.00	0	0	7810	7590	7370	7150	6930	7480	7040	16	1100	500	4860	10	1	3120000	237	12.95	1.88	12	0.01	587.00	4040.00	9100	20240313	-16.48	7100	20240926	7.04	9100	-16.48	20240313	7100	7.04	20240926	9100	-16.48	20240313	7100	7.04	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
153	20241105	090745	57	100.00	KONEX			N	N	N	N		N	7370	0	3	0.00	0	0	0.00	0	0	0	8470	6270	7370	0.00	0.00	0	0	7810	7590	7370	7150	6930	7480	7040	16	1100	500	4860	10	1	3120000	230	12.56	1.82	12	0.00	587.00	4040.00	9100	20240313	-19.01	7100	20240926	3.80	9100	-19.01	20240313	7100	3.80	20240926	9100	-19.01	20240313	7100	3.80	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
154	20241104	160742	57	100.00	KONEX			N	N	N	N		N	7370	-30	5	-0.41	9853720	1363	652.15	7590	7590	7150	8510	6290	7400	7229.44	0.00	0	0	7466	7432	7366	7332	7266	7450	7350	16	1110	500	4880	10	1	3120000	230	12.56	1.82	12	0.04	587.00	4040.00	9100	20240313	-19.01	7100	20240926	3.80	9100	-19.01	20240313	7100	3.80	20240926	9100	-19.01	20240313	7100	3.80	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
155	20241104	150755	57	100.00	KONEX			N	N	N	N		N	7370	-30	5	-0.41	9853720	1363	652.15	7590	7590	7150	8510	6290	7400	7229.44	0.00	0	0	7466	7432	7366	7332	7266	7450	7350	16	1110	500	4880	10	1	3120000	230	12.56	1.82	12	0.04	587.00	4040.00	9100	20240313	-19.01	7100	20240926	3.80	9100	-19.01	20240313	7100	3.80	20240926	9100	-19.01	20240313	7100	3.80	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
156	20241104	140743	57	100.00	KONEX			N	N	N	N		N	7370	-30	5	-0.41	9853720	1363	652.15	7590	7590	7150	8510	6290	7400	7229.44	0.00	0	0	7466	7432	7366	7332	7266	7450	7350	16	1110	500	4880	10	1	3120000	230	12.56	1.82	12	0.04	587.00	4040.00	9100	20240313	-19.01	7100	20240926	3.80	9100	-19.01	20240313	7100	3.80	20240926	9100	-19.01	20240313	7100	3.80	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
157	20241104	130728	57	100.00	KONEX			N	N	N	N		N	7380	-20	5	-0.27	9824240	1359	650.24	7590	7590	7150	8510	6290	7400	7229.02	0.00	0	0	7466	7432	7366	7332	7266	7450	7350	16	1110	500	4880	10	1	3120000	230	12.57	1.83	12	0.04	587.00	4040.00	9100	20240313	-18.90	7100	20240926	3.94	9100	-18.90	20240313	7100	3.94	20240926	9100	-18.90	20240313	7100	3.94	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
158	20241104	120732	57	100.00	KONEX			N	N	N	N		N	7380	-20	5	-0.27	9816860	1358	649.76	7590	7590	7150	8510	6290	7400	7228.91	0.00	0	0	7466	7432	7366	7332	7266	7450	7350	16	1110	500	4880	10	1	3120000	230	12.57	1.83	12	0.04	587.00	4040.00	9100	20240313	-18.90	7100	20240926	3.94	9100	-18.90	20240313	7100	3.94	20240926	9100	-18.90	20240313	7100	3.94	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
159	20241104	110727	57	100.00	KONEX			N	N	N	N		N	7590	190	2	2.57	7590	1	0.48	7590	7590	7590	8510	6290	7400	7590.00	0.00	0	0	7466	7432	7366	7332	7266	7450	7350	16	1110	500	4880	10	1	3120000	237	12.93	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.59	7100	20240926	6.90	9100	-16.59	20240313	7100	6.90	20240926	9100	-16.59	20240313	7100	6.90	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
160	20241104	100719	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7466	7432	7366	7332	7266	7450	7350	16	1110	500	4880	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7100	20240926	4.23	9100	-18.68	20240313	7100	4.23	20240926	9100	-18.68	20240313	7100	4.23	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
161	20241104	090728	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7466	7432	7366	7332	7266	7450	7350	16	1110	500	4880	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7100	20240926	4.23	9100	-18.68	20240313	7100	4.23	20240926	9100	-18.68	20240313	7100	4.23	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
162	20241101	160703	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	1534600	209	56.33	7400	7400	7300	8510	6290	7400	7342.58	0.00	0	0	7580	7490	7310	7220	7040	7535	7265	16	1110	500	4880	10	1	3120000	231	12.61	1.83	12	0.01	587.00	4040.00	9100	20240313	-18.68	7100	20240926	4.23	9100	-18.68	20240313	7100	4.23	20240926	9100	-18.68	20240313	7100	4.23	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
163	20241101	150719	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	1534600	209	56.33	7400	7400	7300	8510	6290	7400	7342.58	0.00	0	0	7580	7490	7310	7220	7040	7535	7265	16	1110	500	4880	10	1	3120000	231	12.61	1.83	12	0.01	587.00	4040.00	9100	20240313	-18.68	7100	20240926	4.23	9100	-18.68	20240313	7100	4.23	20240926	9100	-18.68	20240313	7100	4.23	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
164	20241101	140658	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	1534600	209	56.33	7400	7400	7300	8510	6290	7400	7342.58	0.00	0	0	7580	7490	7310	7220	7040	7535	7265	16	1110	500	4880	10	1	3120000	231	12.61	1.83	12	0.01	587.00	4040.00	9100	20240313	-18.68	7100	20240926	4.23	9100	-18.68	20240313	7100	4.23	20240926	9100	-18.68	20240313	7100	4.23	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
165	20241101	130825	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	1162200	158	42.59	7400	7400	7350	8510	6290	7400	7355.70	0.00	0	0	7580	7490	7310	7220	7040	7535	7265	16	1110	500	4880	10	1	3120000	231	12.61	1.83	12	0.01	587.00	4040.00	9100	20240313	-18.68	7100	20240926	4.23	9100	-18.68	20240313	7100	4.23	20240926	9100	-18.68	20240313	7100	4.23	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
166	20241101	120825	57	100.00	KONEX			N	N	N	N		N	7350	-50	5	-0.68	853400	116	31.27	7400	7400	7350	8510	6290	7400	7356.90	0.00	0	0	7580	7490	7310	7220	7040	7535	7265	16	1110	500	4880	10	1	3120000	229	12.52	1.82	12	0.00	587.00	4040.00	9100	20240313	-19.23	7100	20240926	3.52	9100	-19.23	20240313	7100	3.52	20240926	9100	-19.23	20240313	7100	3.52	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
167	20241101	110822	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	44400	6	1.62	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	7580	7490	7310	7220	7040	7535	7265	16	1110	500	4880	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7100	20240926	4.23	9100	-18.68	20240313	7100	4.23	20240926	9100	-18.68	20240313	7100	4.23	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
168	20241101	100823	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	29600	4	1.08	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	7580	7490	7310	7220	7040	7535	7265	16	1110	500	4880	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7100	20240926	4.23	9100	-18.68	20240313	7100	4.23	20240926	9100	-18.68	20240313	7100	4.23	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
169	20241101	090821	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	29600	4	1.08	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	7580	7490	7310	7220	7040	7535	7265	16	1110	500	4880	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7100	20240926	4.23	9100	-18.68	20240313	7100	4.23	20240926	9100	-18.68	20240313	7100	4.23	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N