KissMeData/140660/price/prices-20241001.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	20241031	160933	57	100.00	KONEX			N	N	N	N		N	1295	-2	5	-0.15	3700	3	300.00	1110	1295	1110	1491	1103	1297	1233.33	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
3	20241031	150947	57	100.00	KONEX			N	N	N	N		N	1110	-187	5	-14.42	1110	1	100.00	1110	1110	1110	1491	1103	1297	1110.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	28	9.74	0.33	12	0.00	114.00	3341.00	2175	20240514	-48.97	1000	20240704	11.00	2175	-48.97	20240514	1000	11.00	20240704	2175	-48.97	20240514	1000	11.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
4	20241031	140946	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
5	20241031	130945	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
6	20241031	120945	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
7	20241031	110944	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
8	20241031	100944	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
9	20241031	090942	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
10	20241030	160941	57	100.00	KONEX			N	N	N	N		N	1297	43	2	3.43	1297	1	0.00	1297	1297	1297	1442	1066	1254	1297.00	0.00	0	0	1254	1254	1254	1254	1254	1254	1254	12	188	500	750	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
11	20241030	151003	57	100.00	KONEX			N	N	N	N		N	1297	43	2	3.43	1297	1	0.00	1297	1297	1297	1442	1066	1254	1297.00	0.00	0	0	1254	1254	1254	1254	1254	1254	1254	12	188	500	750	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
12	20241030	140942	57	100.00	KONEX			N	N	N	N		N	1297	43	2	3.43	1297	1	0.00	1297	1297	1297	1442	1066	1254	1297.00	0.00	0	0	1254	1254	1254	1254	1254	1254	1254	12	188	500	750	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
13	20241030	130948	57	100.00	KONEX			N	N	N	N		N	1297	43	2	3.43	1297	1	0.00	1297	1297	1297	1442	1066	1254	1297.00	0.00	0	0	1254	1254	1254	1254	1254	1254	1254	12	188	500	750	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
14	20241030	121002	57	100.00	KONEX			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1442	1066	1254	0.00	0.00	0	0	1254	1254	1254	1254	1254	1254	1254	12	188	500	750	1	1	2487252	31	11.00	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.34	1000	20240704	25.40	2175	-42.34	20240514	1000	25.40	20240704	2175	-42.34	20240514	1000	25.40	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
15	20241030	110945	57	100.00	KONEX			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1442	1066	1254	0.00	0.00	0	0	1254	1254	1254	1254	1254	1254	1254	12	188	500	750	1	1	2487252	31	11.00	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.34	1000	20240704	25.40	2175	-42.34	20240514	1000	25.40	20240704	2175	-42.34	20240514	1000	25.40	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
16	20241030	100941	57	100.00	KONEX			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1442	1066	1254	0.00	0.00	0	0	1254	1254	1254	1254	1254	1254	1254	12	188	500	750	1	1	2487252	31	11.00	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.34	1000	20240704	25.40	2175	-42.34	20240514	1000	25.40	20240704	2175	-42.34	20240514	1000	25.40	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
17	20241030	090946	57	100.00	KONEX			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1442	1066	1254	0.00	0.00	0	0	1254	1254	1254	1254	1254	1254	1254	12	188	500	750	1	1	2487252	31	11.00	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.34	1000	20240704	25.40	2175	-42.34	20240514	1000	25.40	20240704	2175	-42.34	20240514	1000	25.40	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
18	20241029	160910	57	100.00	KONEX			N	N	N	N		N	1254	-3	5	-0.24	0	0	0.00	0	0	0	1445	1069	1257	0.00	0.00	0	0	1415	1336	1218	1139	1021	1277	1080	12	188	500	750	1	1	2487252	31	11.00	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.34	1000	20240704	25.40	2175	-42.34	20240514	1000	25.40	20240704	2175	-42.34	20240514	1000	25.40	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
19	20241029	150925	57	100.00	KONEX			N	N	N	N		N	1257	0	3	0.00	0	0	0.00	0	0	0	1445	1069	1257	0.00	0.00	0	0	1415	1336	1218	1139	1021	1277	1080	12	188	500	750	1	1	2487252	31	11.03	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.21	1000	20240704	25.70	2175	-42.21	20240514	1000	25.70	20240704	2175	-42.21	20240514	1000	25.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
20	20241029	140818	57	100.00	KONEX			N	N	N	N		N	1257	0	3	0.00	0	0	0.00	0	0	0	1445	1069	1257	0.00	0.00	0	0	1415	1336	1218	1139	1021	1277	1080	12	188	500	750	1	1	2487252	31	11.03	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.21	1000	20240704	25.70	2175	-42.21	20240514	1000	25.70	20240704	2175	-42.21	20240514	1000	25.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
21	20241029	130917	57	100.00	KONEX			N	N	N	N		N	1257	0	3	0.00	0	0	0.00	0	0	0	1445	1069	1257	0.00	0.00	0	0	1415	1336	1218	1139	1021	1277	1080	12	188	500	750	1	1	2487252	31	11.03	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.21	1000	20240704	25.70	2175	-42.21	20240514	1000	25.70	20240704	2175	-42.21	20240514	1000	25.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
22	20241029	120919	57	100.00	KONEX			N	N	N	N		N	1257	0	3	0.00	0	0	0.00	0	0	0	1445	1069	1257	0.00	0.00	0	0	1415	1336	1218	1139	1021	1277	1080	12	188	500	750	1	1	2487252	31	11.03	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.21	1000	20240704	25.70	2175	-42.21	20240514	1000	25.70	20240704	2175	-42.21	20240514	1000	25.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
23	20241029	110935	57	100.00	KONEX			N	N	N	N		N	1257	0	3	0.00	0	0	0.00	0	0	0	1445	1069	1257	0.00	0.00	0	0	1415	1336	1218	1139	1021	1277	1080	12	188	500	750	1	1	2487252	31	11.03	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.21	1000	20240704	25.70	2175	-42.21	20240514	1000	25.70	20240704	2175	-42.21	20240514	1000	25.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
24	20241029	100915	57	100.00	KONEX			N	N	N	N		N	1257	0	3	0.00	0	0	0.00	0	0	0	1445	1069	1257	0.00	0.00	0	0	1415	1336	1218	1139	1021	1277	1080	12	188	500	750	1	1	2487252	31	11.03	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.21	1000	20240704	25.70	2175	-42.21	20240514	1000	25.70	20240704	2175	-42.21	20240514	1000	25.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
25	20241028	160907	57	100.00	KONEX			N	N	N	N		N	1257	-1	5	-0.08	8370	7	25.00	1297	1297	1100	1446	1070	1258	1195.71	0.00	0	0	1419	1338	1219	1138	1019	1379	1179	12	188	500	750	1	1	2487252	31	11.03	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.21	1000	20240704	25.70	2175	-42.21	20240514	1000	25.70	20240704	2175	-42.21	20240514	1000	25.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
26	20241028	150913	57	100.00	KONEX			N	N	N	N		N	1101	-157	5	-12.48	7113	6	21.43	1297	1297	1100	1446	1070	1258	1185.50	0.00	0	0	1419	1338	1219	1138	1019	1379	1179	12	188	500	750	1	1	2487252	27	9.66	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.38	1000	20240704	10.10	2175	-49.38	20240514	1000	10.10	20240704	2175	-49.38	20240514	1000	10.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
27	20241028	140915	57	100.00	KONEX			N	N	N	N		N	1101	-157	5	-12.48	7113	6	21.43	1297	1297	1100	1446	1070	1258	1185.50	0.00	0	0	1419	1338	1219	1138	1019	1379	1179	12	188	500	750	1	1	2487252	27	9.66	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.38	1000	20240704	10.10	2175	-49.38	20240514	1000	10.10	20240704	2175	-49.38	20240514	1000	10.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
28	20241028	130908	57	100.00	KONEX			N	N	N	N		N	1257	-1	5	-0.08	3654	3	10.71	1297	1297	1100	1446	1070	1258	1218.00	0.00	0	0	1419	1338	1219	1138	1019	1379	1179	12	188	500	750	1	1	2487252	31	11.03	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.21	1000	20240704	25.70	2175	-42.21	20240514	1000	25.70	20240704	2175	-42.21	20240514	1000	25.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
29	20241028	120913	57	100.00	KONEX			N	N	N	N		N	1257	-1	5	-0.08	3654	3	10.71	1297	1297	1100	1446	1070	1258	1218.00	0.00	0	0	1419	1338	1219	1138	1019	1379	1179	12	188	500	750	1	1	2487252	31	11.03	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.21	1000	20240704	25.70	2175	-42.21	20240514	1000	25.70	20240704	2175	-42.21	20240514	1000	25.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
30	20241028	110755	57	100.00	KONEX			N	N	N	N		N	1297	39	2	3.10	1297	1	3.57	1297	1297	1297	1446	1070	1258	1297.00	0.00	0	0	1419	1338	1219	1138	1019	1379	1179	12	188	500	750	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
31	20241028	100907	57	100.00	KONEX			N	N	N	N		N	1297	39	2	3.10	1297	1	3.57	1297	1297	1297	1446	1070	1258	1297.00	0.00	0	0	1419	1338	1219	1138	1019	1379	1179	12	188	500	750	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
32	20241028	090908	57	100.00	KONEX			N	N	N	N		N	1258	0	3	0.00	0	0	0.00	0	0	0	1446	1070	1258	0.00	0.00	0	0	1419	1338	1219	1138	1019	1379	1179	12	188	500	750	1	1	2487252	31	11.04	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.16	1000	20240704	25.80	2175	-42.16	20240514	1000	25.80	20240704	2175	-42.16	20240514	1000	25.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
33	20241025	160910	57	100.00	KONEX			N	N	N	N		N	1258	4	2	0.32	35132	28	0.00	1100	1300	1100	1442	1066	1254	1254.71	0.00	0	0	1254	1254	1254	1254	1254	1254	1254	12	188	500	750	1	1	2487252	31	11.04	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.16	1000	20240704	25.80	2175	-42.16	20240514	1000	25.80	20240704	2175	-42.16	20240514	1000	25.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
34	20241025	150912	57	100.00	KONEX			N	N	N	N		N	1261	7	2	0.56	33874	27	0.00	1100	1300	1100	1442	1066	1254	1254.59	0.00	0	0	1254	1254	1254	1254	1254	1254	1254	12	188	500	750	1	1	2487252	31	11.06	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.02	1000	20240704	26.10	2175	-42.02	20240514	1000	26.10	20240704	2175	-42.02	20240514	1000	26.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
35	20241025	140910	57	100.00	KONEX			N	N	N	N		N	1261	7	2	0.56	33874	27	0.00	1100	1300	1100	1442	1066	1254	1254.59	0.00	0	0	1254	1254	1254	1254	1254	1254	1254	12	188	500	750	1	1	2487252	31	11.06	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.02	1000	20240704	26.10	2175	-42.02	20240514	1000	26.10	20240704	2175	-42.02	20240514	1000	26.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
36	20241025	130912	57	100.00	KONEX			N	N	N	N		N	1263	9	2	0.72	27850	22	0.00	1100	1300	1100	1442	1066	1254	1265.91	0.00	0	0	1254	1254	1254	1254	1254	1254	1254	12	188	500	750	1	1	2487252	31	11.08	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.93	1000	20240704	26.30	2175	-41.93	20240514	1000	26.30	20240704	2175	-41.93	20240514	1000	26.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
37	20241025	120914	57	100.00	KONEX			N	N	N	N		N	1200	-54	5	-4.31	24089	19	0.00	1100	1300	1100	1442	1066	1254	1267.84	0.00	0	0	1254	1254	1254	1254	1254	1254	1254	12	188	500	750	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
38	20241025	110907	57	100.00	KONEX			N	N	N	N		N	1299	45	2	3.59	20391	16	0.00	1100	1300	1100	1442	1066	1254	1274.44	0.00	0	0	1254	1254	1254	1254	1254	1254	1254	12	188	500	750	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
39	20241025	100910	57	100.00	KONEX			N	N	N	N		N	1299	45	2	3.59	20391	16	0.00	1100	1300	1100	1442	1066	1254	1274.44	0.00	0	0	1254	1254	1254	1254	1254	1254	1254	12	188	500	750	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
40	20241025	090913	57	100.00	KONEX			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1442	1066	1254	0.00	0.00	0	0	1254	1254	1254	1254	1254	1254	1254	12	188	500	750	1	1	2487252	31	11.00	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.34	1000	20240704	25.40	2175	-42.34	20240514	1000	25.40	20240704	2175	-42.34	20240514	1000	25.40	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
41	20241024	160853	57	100.00	KONEX			N	N	N	N		N	1254	-14	5	-1.10	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	12	190	500	760	1	1	2487252	31	11.00	0.38	12	0.00	114.00	3341.00	2175	20240514	-42.34	1000	20240704	25.40	2175	-42.34	20240514	1000	25.40	20240704	2175	-42.34	20240514	1000	25.40	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
42	20241024	150901	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	12	190	500	760	1	1	2487252	32	11.12	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.70	1000	20240704	26.80	2175	-41.70	20240514	1000	26.80	20240704	2175	-41.70	20240514	1000	26.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
43	20241024	140849	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	12	190	500	760	1	1	2487252	32	11.12	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.70	1000	20240704	26.80	2175	-41.70	20240514	1000	26.80	20240704	2175	-41.70	20240514	1000	26.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
44	20241024	130859	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	12	190	500	760	1	1	2487252	32	11.12	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.70	1000	20240704	26.80	2175	-41.70	20240514	1000	26.80	20240704	2175	-41.70	20240514	1000	26.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
45	20241024	120858	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	12	190	500	760	1	1	2487252	32	11.12	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.70	1000	20240704	26.80	2175	-41.70	20240514	1000	26.80	20240704	2175	-41.70	20240514	1000	26.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
46	20241024	110900	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	12	190	500	760	1	1	2487252	32	11.12	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.70	1000	20240704	26.80	2175	-41.70	20240514	1000	26.80	20240704	2175	-41.70	20240514	1000	26.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
47	20241024	100837	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	12	190	500	760	1	1	2487252	32	11.12	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.70	1000	20240704	26.80	2175	-41.70	20240514	1000	26.80	20240704	2175	-41.70	20240514	1000	26.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
48	20241024	090921	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	12	190	500	760	1	1	2487252	32	11.12	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.70	1000	20240704	26.80	2175	-41.70	20240514	1000	26.80	20240704	2175	-41.70	20240514	1000	26.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
49	20241023	160900	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	12	190	500	760	1	1	2487252	32	11.12	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.70	1000	20240704	26.80	2175	-41.70	20240514	1000	26.80	20240704	2175	-41.70	20240514	1000	26.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
50	20241023	150916	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	12	190	500	760	1	1	2487252	32	11.12	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.70	1000	20240704	26.80	2175	-41.70	20240514	1000	26.80	20240704	2175	-41.70	20240514	1000	26.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
51	20241023	140920	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	12	190	500	760	1	1	2487252	32	11.12	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.70	1000	20240704	26.80	2175	-41.70	20240514	1000	26.80	20240704	2175	-41.70	20240514	1000	26.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
52	20241023	130907	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	12	190	500	760	1	1	2487252	32	11.12	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.70	1000	20240704	26.80	2175	-41.70	20240514	1000	26.80	20240704	2175	-41.70	20240514	1000	26.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
53	20241023	120903	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	12	190	500	760	1	1	2487252	32	11.12	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.70	1000	20240704	26.80	2175	-41.70	20240514	1000	26.80	20240704	2175	-41.70	20240514	1000	26.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
54	20241023	110857	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	12	190	500	760	1	1	2487252	32	11.12	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.70	1000	20240704	26.80	2175	-41.70	20240514	1000	26.80	20240704	2175	-41.70	20240514	1000	26.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
55	20241023	100902	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	12	190	500	760	1	1	2487252	32	11.12	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.70	1000	20240704	26.80	2175	-41.70	20240514	1000	26.80	20240704	2175	-41.70	20240514	1000	26.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
56	20241023	090902	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	12	190	500	760	1	1	2487252	32	11.12	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.70	1000	20240704	26.80	2175	-41.70	20240514	1000	26.80	20240704	2175	-41.70	20240514	1000	26.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
57	20241022	160850	57	100.00	KONEX			N	N	N	N		N	1268	-1	5	-0.08	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1269	1269	1269	1269	1269	1269	1269	12	190	500	760	1	1	2487252	32	11.12	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.70	1000	20240704	26.80	2175	-41.70	20240514	1000	26.80	20240704	2175	-41.70	20240514	1000	26.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
58	20241022	150902	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1269	1269	1269	1269	1269	1269	1269	12	190	500	760	1	1	2487252	32	11.13	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.66	1000	20240704	26.90	2175	-41.66	20240514	1000	26.90	20240704	2175	-41.66	20240514	1000	26.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
59	20241022	140902	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1269	1269	1269	1269	1269	1269	1269	12	190	500	760	1	1	2487252	32	11.13	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.66	1000	20240704	26.90	2175	-41.66	20240514	1000	26.90	20240704	2175	-41.66	20240514	1000	26.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
60	20241022	130903	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1269	1269	1269	1269	1269	1269	1269	12	190	500	760	1	1	2487252	32	11.13	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.66	1000	20240704	26.90	2175	-41.66	20240514	1000	26.90	20240704	2175	-41.66	20240514	1000	26.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
61	20241022	120900	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1269	1269	1269	1269	1269	1269	1269	12	190	500	760	1	1	2487252	32	11.13	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.66	1000	20240704	26.90	2175	-41.66	20240514	1000	26.90	20240704	2175	-41.66	20240514	1000	26.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
62	20241022	110856	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1269	1269	1269	1269	1269	1269	1269	12	190	500	760	1	1	2487252	32	11.13	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.66	1000	20240704	26.90	2175	-41.66	20240514	1000	26.90	20240704	2175	-41.66	20240514	1000	26.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
63	20241022	100858	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1269	1269	1269	1269	1269	1269	1269	12	190	500	760	1	1	2487252	32	11.13	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.66	1000	20240704	26.90	2175	-41.66	20240514	1000	26.90	20240704	2175	-41.66	20240514	1000	26.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
64	20241022	090857	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1269	1269	1269	1269	1269	1269	1269	12	190	500	760	1	1	2487252	32	11.13	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.66	1000	20240704	26.90	2175	-41.66	20240514	1000	26.90	20240704	2175	-41.66	20240514	1000	26.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
65	20241021	160849	57	100.00	KONEX			N	N	N	N		N	1269	-8	5	-0.63	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1277	1277	1277	1277	1277	1277	1277	12	191	500	760	1	1	2487252	32	11.13	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.66	1000	20240704	26.90	2175	-41.66	20240514	1000	26.90	20240704	2175	-41.66	20240514	1000	26.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
66	20241021	150854	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1277	1277	1277	1277	1277	1277	1277	12	191	500	760	1	1	2487252	32	11.20	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.29	1000	20240704	27.70	2175	-41.29	20240514	1000	27.70	20240704	2175	-41.29	20240514	1000	27.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
67	20241021	140856	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1277	1277	1277	1277	1277	1277	1277	12	191	500	760	1	1	2487252	32	11.20	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.29	1000	20240704	27.70	2175	-41.29	20240514	1000	27.70	20240704	2175	-41.29	20240514	1000	27.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
68	20241021	130854	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1277	1277	1277	1277	1277	1277	1277	12	191	500	760	1	1	2487252	32	11.20	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.29	1000	20240704	27.70	2175	-41.29	20240514	1000	27.70	20240704	2175	-41.29	20240514	1000	27.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
69	20241021	120854	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1277	1277	1277	1277	1277	1277	1277	12	191	500	760	1	1	2487252	32	11.20	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.29	1000	20240704	27.70	2175	-41.29	20240514	1000	27.70	20240704	2175	-41.29	20240514	1000	27.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
70	20241021	110849	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1277	1277	1277	1277	1277	1277	1277	12	191	500	760	1	1	2487252	32	11.20	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.29	1000	20240704	27.70	2175	-41.29	20240514	1000	27.70	20240704	2175	-41.29	20240514	1000	27.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
71	20241021	100853	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1277	1277	1277	1277	1277	1277	1277	12	191	500	760	1	1	2487252	32	11.20	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.29	1000	20240704	27.70	2175	-41.29	20240514	1000	27.70	20240704	2175	-41.29	20240514	1000	27.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
72	20241021	090851	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1277	1277	1277	1277	1277	1277	1277	12	191	500	760	1	1	2487252	32	11.20	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.29	1000	20240704	27.70	2175	-41.29	20240514	1000	27.70	20240704	2175	-41.29	20240514	1000	27.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
73	20241018	160850	57	100.00	KONEX			N	N	N	N		N	1277	-8	5	-0.62	0	0	0.00	0	0	0	1477	1093	1285	0.00	0.00	0	0	1285	1285	1285	1285	1285	1285	1285	12	192	500	770	1	1	2487252	32	11.20	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.29	1000	20240704	27.70	2175	-41.29	20240514	1000	27.70	20240704	2175	-41.29	20240514	1000	27.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
74	20241018	150913	57	100.00	KONEX			N	N	N	N		N	1285	0	3	0.00	0	0	0.00	0	0	0	1477	1093	1285	0.00	0.00	0	0	1285	1285	1285	1285	1285	1285	1285	12	192	500	770	1	1	2487252	32	11.27	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.92	1000	20240704	28.50	2175	-40.92	20240514	1000	28.50	20240704	2175	-40.92	20240514	1000	28.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
75	20241018	140914	57	100.00	KONEX			N	N	N	N		N	1285	0	3	0.00	0	0	0.00	0	0	0	1477	1093	1285	0.00	0.00	0	0	1285	1285	1285	1285	1285	1285	1285	12	192	500	770	1	1	2487252	32	11.27	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.92	1000	20240704	28.50	2175	-40.92	20240514	1000	28.50	20240704	2175	-40.92	20240514	1000	28.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
76	20241018	130858	57	100.00	KONEX			N	N	N	N		N	1285	0	3	0.00	0	0	0.00	0	0	0	1477	1093	1285	0.00	0.00	0	0	1285	1285	1285	1285	1285	1285	1285	12	192	500	770	1	1	2487252	32	11.27	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.92	1000	20240704	28.50	2175	-40.92	20240514	1000	28.50	20240704	2175	-40.92	20240514	1000	28.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
77	20241018	120910	57	100.00	KONEX			N	N	N	N		N	1285	0	3	0.00	0	0	0.00	0	0	0	1477	1093	1285	0.00	0.00	0	0	1285	1285	1285	1285	1285	1285	1285	12	192	500	770	1	1	2487252	32	11.27	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.92	1000	20240704	28.50	2175	-40.92	20240514	1000	28.50	20240704	2175	-40.92	20240514	1000	28.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
78	20241018	110906	57	100.00	KONEX			N	N	N	N		N	1285	0	3	0.00	0	0	0.00	0	0	0	1477	1093	1285	0.00	0.00	0	0	1285	1285	1285	1285	1285	1285	1285	12	192	500	770	1	1	2487252	32	11.27	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.92	1000	20240704	28.50	2175	-40.92	20240514	1000	28.50	20240704	2175	-40.92	20240514	1000	28.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
79	20241018	100853	57	100.00	KONEX			N	N	N	N		N	1285	0	3	0.00	0	0	0.00	0	0	0	1477	1093	1285	0.00	0.00	0	0	1285	1285	1285	1285	1285	1285	1285	12	192	500	770	1	1	2487252	32	11.27	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.92	1000	20240704	28.50	2175	-40.92	20240514	1000	28.50	20240704	2175	-40.92	20240514	1000	28.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
80	20241018	090855	57	100.00	KONEX			N	N	N	N		N	1285	0	3	0.00	0	0	0.00	0	0	0	1477	1093	1285	0.00	0.00	0	0	1285	1285	1285	1285	1285	1285	1285	12	192	500	770	1	1	2487252	32	11.27	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.92	1000	20240704	28.50	2175	-40.92	20240514	1000	28.50	20240704	2175	-40.92	20240514	1000	28.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
81	20241017	160854	57	100.00	KONEX			N	N	N	N		N	1285	-1	5	-0.08	0	0	0.00	0	0	0	1478	1094	1286	0.00	0.00	0	0	1286	1286	1286	1286	1286	1286	1286	12	192	500	770	1	1	2487252	32	11.27	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.92	1000	20240704	28.50	2175	-40.92	20240514	1000	28.50	20240704	2175	-40.92	20240514	1000	28.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
82	20241017	150855	57	100.00	KONEX			N	N	N	N		N	1286	0	3	0.00	0	0	0.00	0	0	0	1478	1094	1286	0.00	0.00	0	0	1286	1286	1286	1286	1286	1286	1286	12	192	500	770	1	1	2487252	32	11.28	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.87	1000	20240704	28.60	2175	-40.87	20240514	1000	28.60	20240704	2175	-40.87	20240514	1000	28.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
83	20241017	140857	57	100.00	KONEX			N	N	N	N		N	1286	0	3	0.00	0	0	0.00	0	0	0	1478	1094	1286	0.00	0.00	0	0	1286	1286	1286	1286	1286	1286	1286	12	192	500	770	1	1	2487252	32	11.28	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.87	1000	20240704	28.60	2175	-40.87	20240514	1000	28.60	20240704	2175	-40.87	20240514	1000	28.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
84	20241017	130855	57	100.00	KONEX			N	N	N	N		N	1286	0	3	0.00	0	0	0.00	0	0	0	1478	1094	1286	0.00	0.00	0	0	1286	1286	1286	1286	1286	1286	1286	12	192	500	770	1	1	2487252	32	11.28	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.87	1000	20240704	28.60	2175	-40.87	20240514	1000	28.60	20240704	2175	-40.87	20240514	1000	28.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
85	20241017	120859	57	100.00	KONEX			N	N	N	N		N	1286	0	3	0.00	0	0	0.00	0	0	0	1478	1094	1286	0.00	0.00	0	0	1286	1286	1286	1286	1286	1286	1286	12	192	500	770	1	1	2487252	32	11.28	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.87	1000	20240704	28.60	2175	-40.87	20240514	1000	28.60	20240704	2175	-40.87	20240514	1000	28.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
86	20241017	110858	57	100.00	KONEX			N	N	N	N		N	1286	0	3	0.00	0	0	0.00	0	0	0	1478	1094	1286	0.00	0.00	0	0	1286	1286	1286	1286	1286	1286	1286	12	192	500	770	1	1	2487252	32	11.28	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.87	1000	20240704	28.60	2175	-40.87	20240514	1000	28.60	20240704	2175	-40.87	20240514	1000	28.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
87	20241017	100855	57	100.00	KONEX			N	N	N	N		N	1286	0	3	0.00	0	0	0.00	0	0	0	1478	1094	1286	0.00	0.00	0	0	1286	1286	1286	1286	1286	1286	1286	12	192	500	770	1	1	2487252	32	11.28	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.87	1000	20240704	28.60	2175	-40.87	20240514	1000	28.60	20240704	2175	-40.87	20240514	1000	28.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
88	20241017	090849	57	100.00	KONEX			N	N	N	N		N	1286	0	3	0.00	0	0	0.00	0	0	0	1478	1094	1286	0.00	0.00	0	0	1286	1286	1286	1286	1286	1286	1286	12	192	500	770	1	1	2487252	32	11.28	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.87	1000	20240704	28.60	2175	-40.87	20240514	1000	28.60	20240704	2175	-40.87	20240514	1000	28.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
89	20241016	160845	57	100.00	KONEX			N	N	N	N		N	1286	-3	5	-0.23	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1289	1289	1289	1289	1289	1289	1289	12	193	500	770	1	1	2487252	32	11.28	0.38	12	0.00	114.00	3341.00	2175	20240514	-40.87	1000	20240704	28.60	2175	-40.87	20240514	1000	28.60	20240704	2175	-40.87	20240514	1000	28.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
90	20241016	150850	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1289	1289	1289	1289	1289	1289	1289	12	193	500	770	1	1	2487252	32	11.31	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.74	1000	20240704	28.90	2175	-40.74	20240514	1000	28.90	20240704	2175	-40.74	20240514	1000	28.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
91	20241016	140851	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1289	1289	1289	1289	1289	1289	1289	12	193	500	770	1	1	2487252	32	11.31	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.74	1000	20240704	28.90	2175	-40.74	20240514	1000	28.90	20240704	2175	-40.74	20240514	1000	28.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
92	20241016	130847	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1289	1289	1289	1289	1289	1289	1289	12	193	500	770	1	1	2487252	32	11.31	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.74	1000	20240704	28.90	2175	-40.74	20240514	1000	28.90	20240704	2175	-40.74	20240514	1000	28.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
93	20241016	120848	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1289	1289	1289	1289	1289	1289	1289	12	193	500	770	1	1	2487252	32	11.31	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.74	1000	20240704	28.90	2175	-40.74	20240514	1000	28.90	20240704	2175	-40.74	20240514	1000	28.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
94	20241016	110846	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1289	1289	1289	1289	1289	1289	1289	12	193	500	770	1	1	2487252	32	11.31	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.74	1000	20240704	28.90	2175	-40.74	20240514	1000	28.90	20240704	2175	-40.74	20240514	1000	28.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
95	20241016	100846	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1289	1289	1289	1289	1289	1289	1289	12	193	500	770	1	1	2487252	32	11.31	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.74	1000	20240704	28.90	2175	-40.74	20240514	1000	28.90	20240704	2175	-40.74	20240514	1000	28.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
96	20241016	090848	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1289	1289	1289	1289	1289	1289	1289	12	193	500	770	1	1	2487252	32	11.31	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.74	1000	20240704	28.90	2175	-40.74	20240514	1000	28.90	20240704	2175	-40.74	20240514	1000	28.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
97	20241015	160843	57	100.00	KONEX			N	N	N	N		N	1289	-3	5	-0.23	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1292	1292	1292	1292	1292	1292	1292	12	193	500	770	1	1	2487252	32	11.31	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.74	1000	20240704	28.90	2175	-40.74	20240514	1000	28.90	20240704	2175	-40.74	20240514	1000	28.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
98	20241015	150850	57	100.00	KONEX			N	N	N	N		N	1292	0	3	0.00	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1292	1292	1292	1292	1292	1292	1292	12	193	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
99	20241015	140849	57	100.00	KONEX			N	N	N	N		N	1292	0	3	0.00	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1292	1292	1292	1292	1292	1292	1292	12	193	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
100	20241015	130846	57	100.00	KONEX			N	N	N	N		N	1292	0	3	0.00	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1292	1292	1292	1292	1292	1292	1292	12	193	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
101	20241015	120847	57	100.00	KONEX			N	N	N	N		N	1292	0	3	0.00	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1292	1292	1292	1292	1292	1292	1292	12	193	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
102	20241015	110855	57	100.00	KONEX			N	N	N	N		N	1292	0	3	0.00	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1292	1292	1292	1292	1292	1292	1292	12	193	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
103	20241015	100849	57	100.00	KONEX			N	N	N	N		N	1292	0	3	0.00	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1292	1292	1292	1292	1292	1292	1292	12	193	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
104	20241015	090845	57	100.00	KONEX			N	N	N	N		N	1292	0	3	0.00	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1292	1292	1292	1292	1292	1292	1292	12	193	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
105	20241014	160826	57	100.00	KONEX			N	N	N	N		N	1292	-1	5	-0.08	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
106	20241014	150836	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
107	20241014	140836	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
108	20241014	130834	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
109	20241014	120828	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
110	20241014	110827	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
111	20241014	100827	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
112	20241014	090831	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
113	20241011	160813	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
114	20241011	150827	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
115	20241011	140828	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
116	20241011	130829	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
117	20241011	120823	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
118	20241011	110824	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
119	20241011	100831	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
120	20241011	090828	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1293	1293	1293	1293	1293	1293	1293	12	193	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
121	20241010	160845	57	100.00	KONEX			N	N	N	N		N	1293	-4	5	-0.31	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.34	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.55	1000	20240704	29.30	2175	-40.55	20240514	1000	29.30	20240704	2175	-40.55	20240514	1000	29.30	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
122	20241010	150859	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
123	20241010	140853	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
124	20241010	130850	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
125	20241010	120851	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
126	20241010	110851	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
127	20241010	100849	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
128	20241010	090853	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
129	20241008	160843	57	100.00	KONEX			N	N	N	N		N	1297	-2	5	-0.15	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
130	20241008	150850	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
131	20241008	140847	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
132	20241008	130845	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
133	20241008	120847	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
134	20241008	110845	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
135	20241008	100847	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
136	20241008	090846	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
137	20241007	160855	57	100.00	KONEX			N	N	N	N		N	1299	37	2	2.93	1299	1	100.00	1299	1299	1299	1451	1073	1262	1299.00	0.00	0	0	1262	1262	1262	1262	1262	1262	1262	12	189	500	750	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
138	20241007	150817	57	100.00	KONEX			N	N	N	N		N	1299	37	2	2.93	1299	1	100.00	1299	1299	1299	1451	1073	1262	1299.00	0.00	0	0	1262	1262	1262	1262	1262	1262	1262	12	189	500	750	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
139	20241007	140849	57	100.00	KONEX			N	N	N	N		N	1299	37	2	2.93	1299	1	100.00	1299	1299	1299	1451	1073	1262	1299.00	0.00	0	0	1262	1262	1262	1262	1262	1262	1262	12	189	500	750	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
140	20241007	130815	57	100.00	KONEX			N	N	N	N		N	1299	37	2	2.93	1299	1	100.00	1299	1299	1299	1451	1073	1262	1299.00	0.00	0	0	1262	1262	1262	1262	1262	1262	1262	12	189	500	750	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
141	20241007	120852	57	100.00	KONEX			N	N	N	N		N	1299	37	2	2.93	1299	1	100.00	1299	1299	1299	1451	1073	1262	1299.00	0.00	0	0	1262	1262	1262	1262	1262	1262	1262	12	189	500	750	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
142	20241007	110806	57	100.00	KONEX			N	N	N	N		N	1299	37	2	2.93	1299	1	100.00	1299	1299	1299	1451	1073	1262	1299.00	0.00	0	0	1262	1262	1262	1262	1262	1262	1262	12	189	500	750	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
143	20241007	100804	57	100.00	KONEX			N	N	N	N		N	1299	37	2	2.93	1299	1	100.00	1299	1299	1299	1451	1073	1262	1299.00	0.00	0	0	1262	1262	1262	1262	1262	1262	1262	12	189	500	750	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
144	20241007	090840	57	100.00	KONEX			N	N	N	N		N	1299	37	2	2.93	1299	1	100.00	1299	1299	1299	1451	1073	1262	1299.00	0.00	0	0	1262	1262	1262	1262	1262	1262	1262	12	189	500	750	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
145	20241004	160741	57	100.00	KONEX			N	N	N	N		N	1262	162	2	14.73	1262	1	33.33	1262	1262	1262	1265	935	1100	1262.00	0.00	0	0	1522	1310	1199	987	876	1417	1094	12	165	500	660	1	1	2487252	31	11.07	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.98	1000	20240704	26.20	2175	-41.98	20240514	1000	26.20	20240704	2175	-41.98	20240514	1000	26.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
146	20241004	150753	57	100.00	KONEX			N	N	N	N		N	1262	162	2	14.73	1262	1	33.33	1262	1262	1262	1265	935	1100	1262.00	0.00	0	0	1522	1310	1199	987	876	1417	1094	12	165	500	660	1	1	2487252	31	11.07	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.98	1000	20240704	26.20	2175	-41.98	20240514	1000	26.20	20240704	2175	-41.98	20240514	1000	26.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
147	20241004	140745	57	100.00	KONEX			N	N	N	N		N	1262	162	2	14.73	1262	1	33.33	1262	1262	1262	1265	935	1100	1262.00	0.00	0	0	1522	1310	1199	987	876	1417	1094	12	165	500	660	1	1	2487252	31	11.07	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.98	1000	20240704	26.20	2175	-41.98	20240514	1000	26.20	20240704	2175	-41.98	20240514	1000	26.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
148	20241004	130749	57	100.00	KONEX			N	N	N	N		N	1262	162	2	14.73	1262	1	33.33	1262	1262	1262	1265	935	1100	1262.00	0.00	0	0	1522	1310	1199	987	876	1417	1094	12	165	500	660	1	1	2487252	31	11.07	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.98	1000	20240704	26.20	2175	-41.98	20240514	1000	26.20	20240704	2175	-41.98	20240514	1000	26.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
149	20241004	120748	57	100.00	KONEX			N	N	N	N		N	1262	162	2	14.73	1262	1	33.33	1262	1262	1262	1265	935	1100	1262.00	0.00	0	0	1522	1310	1199	987	876	1417	1094	12	165	500	660	1	1	2487252	31	11.07	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.98	1000	20240704	26.20	2175	-41.98	20240514	1000	26.20	20240704	2175	-41.98	20240514	1000	26.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
150	20241004	110744	57	100.00	KONEX			N	N	N	N		N	1262	162	2	14.73	1262	1	33.33	1262	1262	1262	1265	935	1100	1262.00	0.00	0	0	1522	1310	1199	987	876	1417	1094	12	165	500	660	1	1	2487252	31	11.07	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.98	1000	20240704	26.20	2175	-41.98	20240514	1000	26.20	20240704	2175	-41.98	20240514	1000	26.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
151	20241004	100745	57	100.00	KONEX			N	N	N	N		N	1262	162	2	14.73	1262	1	33.33	1262	1262	1262	1265	935	1100	1262.00	0.00	0	0	1522	1310	1199	987	876	1417	1094	12	165	500	660	1	1	2487252	31	11.07	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.98	1000	20240704	26.20	2175	-41.98	20240514	1000	26.20	20240704	2175	-41.98	20240514	1000	26.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
152	20241004	090746	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1522	1310	1199	987	876	1417	1094	12	165	500	660	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
153	20241002	160741	57	100.00	KONEX			N	N	N	N		N	1100	-180	5	-14.06	3599	3	0.00	1088	1411	1088	1472	1088	1280	1199.67	0.00	0	0	1280	1280	1280	1280	1280	1280	1280	12	192	500	760	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
154	20241002	150752	57	100.00	KONEX			N	N	N	N		N	1100	-180	5	-14.06	3599	3	0.00	1088	1411	1088	1472	1088	1280	1199.67	0.00	0	0	1280	1280	1280	1280	1280	1280	1280	12	192	500	760	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
155	20241002	140750	57	100.00	KONEX			N	N	N	N		N	1100	-180	5	-14.06	3599	3	0.00	1088	1411	1088	1472	1088	1280	1199.67	0.00	0	0	1280	1280	1280	1280	1280	1280	1280	12	192	500	760	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
156	20241002	130741	57	100.00	KONEX			N	N	N	N		N	1100	-180	5	-14.06	3599	3	0.00	1088	1411	1088	1472	1088	1280	1199.67	0.00	0	0	1280	1280	1280	1280	1280	1280	1280	12	192	500	760	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
157	20241002	120741	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1280	1280	1280	1280	1280	1280	1280	12	192	500	760	1	1	2487252	32	11.23	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.15	1000	20240704	28.00	2175	-41.15	20240514	1000	28.00	20240704	2175	-41.15	20240514	1000	28.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
158	20241002	110732	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1280	1280	1280	1280	1280	1280	1280	12	192	500	760	1	1	2487252	32	11.23	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.15	1000	20240704	28.00	2175	-41.15	20240514	1000	28.00	20240704	2175	-41.15	20240514	1000	28.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
159	20241002	100730	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1280	1280	1280	1280	1280	1280	1280	12	192	500	760	1	1	2487252	32	11.23	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.15	1000	20240704	28.00	2175	-41.15	20240514	1000	28.00	20240704	2175	-41.15	20240514	1000	28.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
160	20241002	090731	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1280	1280	1280	1280	1280	1280	1280	12	192	500	760	1	1	2487252	32	11.23	0.38	12	0.00	114.00	3341.00	2175	20240514	-41.15	1000	20240704	28.00	2175	-41.15	20240514	1000	28.00	20240704	2175	-41.15	20240514	1000	28.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N