KissMeData/434190/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	161411	57	100.00	KONEX			N	N	N	N		N	5200	-30	5	-0.57	437840	84	3.96	5500	5500	5200	6010	4450	5230	5212.38	0.00	0	0	5716	5472	5336	5092	4956	5595	5215	37	780	500	3240	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	7070	20231024	-26.45	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	7040	-26.14	20231031	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
3	20241031	151434	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	47670	9	0.42	5500	5500	5230	6010	4450	5230	5296.67	0.00	0	0	5716	5472	5336	5092	4956	5595	5215	37	780	500	3240	10	1	7369434	385	-127.56	2.57	12	0.00	-41.00	2038.00	7070	20231024	-26.03	4350	20240423	20.23	6410	-18.41	20240215	4350	20.23	20240423	7040	-25.71	20231031	4350	20.23	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
4	20241031	141431	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	47670	9	0.42	5500	5500	5230	6010	4450	5230	5296.67	0.00	0	0	5716	5472	5336	5092	4956	5595	5215	37	780	500	3240	10	1	7369434	385	-127.56	2.57	12	0.00	-41.00	2038.00	7070	20231024	-26.03	4350	20240423	20.23	6410	-18.41	20240215	4350	20.23	20240423	7040	-25.71	20231031	4350	20.23	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
5	20241031	131433	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	37050	7	0.33	5500	5500	5230	6010	4450	5230	5292.86	0.00	0	0	5716	5472	5336	5092	4956	5595	5215	37	780	500	3240	10	1	7369434	385	-127.56	2.57	12	0.00	-41.00	2038.00	7070	20231024	-26.03	4350	20240423	20.23	6410	-18.41	20240215	4350	20.23	20240423	7040	-25.71	20231031	4350	20.23	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
6	20241031	121428	57	100.00	KONEX			N	N	N	N		N	5400	170	2	3.25	31820	6	0.28	5500	5500	5230	6010	4450	5230	5303.33	0.00	0	0	5716	5472	5336	5092	4956	5595	5215	37	780	500	3240	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	7070	20231024	-23.62	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	7040	-23.30	20231031	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
7	20241031	111428	57	100.00	KONEX			N	N	N	N		N	5400	170	2	3.25	31820	6	0.28	5500	5500	5230	6010	4450	5230	5303.33	0.00	0	0	5716	5472	5336	5092	4956	5595	5215	37	780	500	3240	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	7070	20231024	-23.62	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	7040	-23.30	20231031	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
8	20241031	101431	57	100.00	KONEX			N	N	N	N		N	5400	170	2	3.25	31820	6	0.28	5500	5500	5230	6010	4450	5230	5303.33	0.00	0	0	5716	5472	5336	5092	4956	5595	5215	37	780	500	3240	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	7070	20231024	-23.62	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	7040	-23.30	20231031	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
9	20241031	091428	57	100.00	KONEX			N	N	N	N		N	5500	270	2	5.16	5500	1	0.05	5500	5500	5500	6010	4450	5230	5500.00	0.00	0	0	5716	5472	5336	5092	4956	5595	5215	37	780	500	3240	10	1	7369434	405	-134.15	2.70	12	0.00	-41.00	2038.00	7070	20231024	-22.21	4350	20240423	26.44	6410	-14.20	20240215	4350	26.44	20240423	7040	-21.88	20231031	4350	26.44	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
10	20241030	161422	57	100.00	KONEX			N	N	N	N		N	5230	-320	5	-5.77	11162600	2119	1926.36	5200	5580	5200	6380	4720	5550	5267.86	0.00	0	0	5823	5686	5443	5306	5063	5755	5375	37	830	500	3440	10	1	7369434	385	-127.56	2.57	12	0.03	-41.00	2038.00	7070	20231024	-26.03	4350	20240423	20.23	6410	-18.41	20240215	4350	20.23	20240423	7040	-25.71	20231031	4350	20.23	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
11	20241030	151458	57	100.00	KONEX			N	N	N	N		N	5280	-270	5	-4.86	6852810	1297	1179.09	5200	5580	5200	6380	4720	5550	5283.59	0.00	0	0	5823	5686	5443	5306	5063	5755	5375	37	830	500	3440	10	1	7369434	389	-128.78	2.59	12	0.02	-41.00	2038.00	7070	20231024	-25.32	4350	20240423	21.38	6410	-17.63	20240215	4350	21.38	20240423	7040	-25.00	20231031	4350	21.38	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
12	20241030	141433	57	100.00	KONEX			N	N	N	N		N	5300	-250	5	-4.50	6836860	1294	1176.36	5200	5580	5200	6380	4720	5550	5283.51	0.00	0	0	5823	5686	5443	5306	5063	5755	5375	37	830	500	3440	10	1	7369434	391	-129.27	2.60	12	0.02	-41.00	2038.00	7070	20231024	-25.04	4350	20240423	21.84	6410	-17.32	20240215	4350	21.84	20240423	7040	-24.72	20231031	4350	21.84	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
13	20241030	131440	57	100.00	KONEX			N	N	N	N		N	5580	30	2	0.54	5495960	1041	946.36	5200	5580	5200	6380	4720	5550	5279.50	0.00	0	0	5823	5686	5443	5306	5063	5755	5375	37	830	500	3440	10	1	7369434	411	-136.10	2.74	12	0.01	-41.00	2038.00	7070	20231024	-21.07	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	7040	-20.74	20231031	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
14	20241030	121458	57	100.00	KONEX			N	N	N	N		N	5580	30	2	0.54	5495960	1041	946.36	5200	5580	5200	6380	4720	5550	5279.50	0.00	0	0	5823	5686	5443	5306	5063	5755	5375	37	830	500	3440	10	1	7369434	411	-136.10	2.74	12	0.01	-41.00	2038.00	7070	20231024	-21.07	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	7040	-20.74	20231031	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
15	20241030	111434	57	100.00	KONEX			N	N	N	N		N	5400	-150	5	-2.70	3276200	630	572.73	5200	5400	5200	6380	4720	5550	5200.32	0.00	0	0	5823	5686	5443	5306	5063	5755	5375	37	830	500	3440	10	1	7369434	398	-131.71	2.65	12	0.01	-41.00	2038.00	7070	20231024	-23.62	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	7040	-23.30	20231031	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
16	20241030	101424	57	100.00	KONEX			N	N	N	N		N	5200	-350	5	-6.31	3265600	628	570.91	5200	5200	5200	6380	4720	5550	5200.00	0.00	0	0	5823	5686	5443	5306	5063	5755	5375	37	830	500	3440	10	1	7369434	383	-126.83	2.55	12	0.01	-41.00	2038.00	7070	20231024	-26.45	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	7040	-26.14	20231031	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
17	20241030	091432	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5823	5686	5443	5306	5063	5755	5375	37	830	500	3440	10	1	7369434	409	-135.37	2.72	12	0.00	-41.00	2038.00	7070	20231024	-21.50	4350	20240423	27.59	6410	-13.42	20240215	4350	27.59	20240423	7040	-21.16	20231031	4350	27.59	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
18	20241029	161337	57	100.00	KONEX			N	N	N	N		N	5550	210	2	3.93	590610	110	96.49	5200	5580	5200	6140	4540	5340	5369.18	0.00	0	0	5900	5620	5470	5190	5040	5545	5115	37	800	500	3310	10	1	7369434	409	-135.37	2.72	12	0.00	-41.00	2038.00	7400	20231020	-25.00	4350	20240423	27.59	6410	-13.42	20240215	4350	27.59	20240423	7040	-21.16	20231031	4350	27.59	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
19	20241029	151359	57	100.00	KONEX			N	N	N	N		N	5300	-40	5	-0.75	496510	93	81.58	5200	5580	5200	6140	4540	5340	5338.82	0.00	0	0	5900	5620	5470	5190	5040	5545	5115	37	800	500	3310	10	1	7369434	391	-129.27	2.60	12	0.00	-41.00	2038.00	7400	20231020	-28.38	4350	20240423	21.84	6410	-17.32	20240215	4350	21.84	20240423	7040	-24.72	20231031	4350	21.84	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
20	20241029	141156	57	100.00	KONEX			N	N	N	N		N	5300	-40	5	-0.75	496510	93	81.58	5200	5580	5200	6140	4540	5340	5338.82	0.00	0	0	5900	5620	5470	5190	5040	5545	5115	37	800	500	3310	10	1	7369434	391	-129.27	2.60	12	0.00	-41.00	2038.00	7400	20231020	-28.38	4350	20240423	21.84	6410	-17.32	20240215	4350	21.84	20240423	7040	-24.72	20231031	4350	21.84	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
21	20241029	131347	57	100.00	KONEX			N	N	N	N		N	5300	-40	5	-0.75	485660	91	79.82	5200	5580	5200	6140	4540	5340	5336.92	0.00	0	0	5900	5620	5470	5190	5040	5545	5115	37	800	500	3310	10	1	7369434	391	-129.27	2.60	12	0.00	-41.00	2038.00	7400	20231020	-28.38	4350	20240423	21.84	6410	-17.32	20240215	4350	21.84	20240423	7040	-24.72	20231031	4350	21.84	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
22	20241029	121347	57	100.00	KONEX			N	N	N	N		N	5300	-40	5	-0.75	485660	91	79.82	5200	5580	5200	6140	4540	5340	5336.92	0.00	0	0	5900	5620	5470	5190	5040	5545	5115	37	800	500	3310	10	1	7369434	391	-129.27	2.60	12	0.00	-41.00	2038.00	7400	20231020	-28.38	4350	20240423	21.84	6410	-17.32	20240215	4350	21.84	20240423	7040	-24.72	20231031	4350	21.84	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
23	20241029	111411	57	100.00	KONEX			N	N	N	N		N	5560	220	2	4.12	480360	90	78.95	5200	5580	5200	6140	4540	5340	5337.33	0.00	0	0	5900	5620	5470	5190	5040	5545	5115	37	800	500	3310	10	1	7369434	410	-135.61	2.73	12	0.00	-41.00	2038.00	7400	20231020	-24.86	4350	20240423	27.82	6410	-13.26	20240215	4350	27.82	20240423	7040	-21.02	20231031	4350	27.82	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
24	20241029	101345	57	100.00	KONEX			N	N	N	N		N	5570	230	2	4.31	469500	88	77.19	5200	5580	5200	6140	4540	5340	5335.23	0.00	0	0	5900	5620	5470	5190	5040	5545	5115	37	800	500	3310	10	1	7369434	410	-135.85	2.73	12	0.00	-41.00	2038.00	7400	20231020	-24.73	4350	20240423	28.05	6410	-13.10	20240215	4350	28.05	20240423	7040	-20.88	20231031	4350	28.05	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
25	20241028	161329	57	100.00	KONEX			N	N	N	N		N	5340	-110	5	-2.02	627330	114	16.72	5500	5750	5320	6260	4640	5450	5502.89	0.00	0	0	6296	5872	5586	5162	4876	5730	5020	37	810	500	3370	10	1	7369434	394	-130.24	2.62	12	0.00	-41.00	2038.00	7400	20231019	-27.84	4350	20240423	22.76	6410	-16.69	20240215	4350	22.76	20240423	7040	-24.15	20231031	4350	22.76	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
26	20241028	151343	57	100.00	KONEX			N	N	N	N		N	5580	130	2	2.39	520530	94	13.78	5500	5750	5320	6260	4640	5450	5537.55	0.00	0	0	6296	5872	5586	5162	4876	5730	5020	37	810	500	3370	10	1	7369434	411	-136.10	2.74	12	0.00	-41.00	2038.00	7400	20231019	-24.59	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	7040	-20.74	20231031	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
27	20241028	141345	57	100.00	KONEX			N	N	N	N		N	5330	-120	5	-2.20	514950	93	13.64	5500	5750	5320	6260	4640	5450	5537.10	0.00	0	0	6296	5872	5586	5162	4876	5730	5020	37	810	500	3370	10	1	7369434	393	-130.00	2.62	12	0.00	-41.00	2038.00	7400	20231019	-27.97	4350	20240423	22.53	6410	-16.85	20240215	4350	22.53	20240423	7040	-24.29	20231031	4350	22.53	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
28	20241028	131338	57	100.00	KONEX			N	N	N	N		N	5330	-120	5	-2.20	514950	93	13.64	5500	5750	5320	6260	4640	5450	5537.10	0.00	0	0	6296	5872	5586	5162	4876	5730	5020	37	810	500	3370	10	1	7369434	393	-130.00	2.62	12	0.00	-41.00	2038.00	7400	20231019	-27.97	4350	20240423	22.53	6410	-16.85	20240215	4350	22.53	20240423	7040	-24.29	20231031	4350	22.53	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
29	20241028	121339	57	100.00	KONEX			N	N	N	N		N	5320	-130	5	-2.39	466980	84	12.32	5500	5750	5320	6260	4640	5450	5559.29	0.00	0	0	6296	5872	5586	5162	4876	5730	5020	37	810	500	3370	10	1	7369434	392	-129.76	2.61	12	0.00	-41.00	2038.00	7400	20231019	-28.11	4350	20240423	22.30	6410	-17.00	20240215	4350	22.30	20240423	7040	-24.43	20231031	4350	22.30	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
30	20241028	111125	57	100.00	KONEX			N	N	N	N		N	5400	-50	5	-0.92	456070	82	12.02	5500	5750	5320	6260	4640	5450	5561.83	0.00	0	0	6296	5872	5586	5162	4876	5730	5020	37	810	500	3370	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	7400	20231019	-27.03	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	7040	-23.30	20231031	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
31	20241028	101325	57	100.00	KONEX			N	N	N	N		N	5400	-50	5	-0.92	456070	82	12.02	5500	5750	5320	6260	4640	5450	5561.83	0.00	0	0	6296	5872	5586	5162	4876	5730	5020	37	810	500	3370	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	7400	20231019	-27.03	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	7040	-23.30	20231031	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
32	20241028	091335	57	100.00	KONEX			N	N	N	N		N	5750	300	2	5.50	396750	71	10.41	5500	5750	5500	6260	4640	5450	5588.03	0.00	0	0	6296	5872	5586	5162	4876	5730	5020	37	810	500	3370	10	1	7369434	424	-140.24	2.82	12	0.00	-41.00	2038.00	7400	20231019	-22.30	4350	20240423	32.18	6410	-10.30	20240215	4350	32.18	20240423	7040	-18.32	20231031	4350	32.18	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
33	20241025	161336	57	100.00	KONEX			N	N	N	N		N	5450	-30	5	-0.55	3695080	682	275.00	5580	6010	5300	6300	4660	5480	5418.01	0.00	0	0	5733	5606	5453	5326	5173	5530	5250	37	820	500	3390	10	1	7369434	402	-132.93	2.67	12	0.01	-41.00	2038.00	8290	20231018	-34.26	4350	20240423	25.29	6410	-14.98	20240215	4350	25.29	20240423	7050	-22.70	20231027	4350	25.29	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
34	20241025	151341	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	3411800	630	254.03	5580	6010	5300	6300	4660	5480	5415.56	0.00	0	0	5733	5606	5453	5326	5173	5530	5250	37	820	500	3390	10	1	7369434	404	-133.66	2.69	12	0.01	-41.00	2038.00	8290	20231018	-33.90	4350	20240423	25.98	6410	-14.51	20240215	4350	25.98	20240423	7050	-22.27	20231027	4350	25.98	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
35	20241025	141338	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	3411800	630	254.03	5580	6010	5300	6300	4660	5480	5415.56	0.00	0	0	5733	5606	5453	5326	5173	5530	5250	37	820	500	3390	10	1	7369434	404	-133.66	2.69	12	0.01	-41.00	2038.00	8290	20231018	-33.90	4350	20240423	25.98	6410	-14.51	20240215	4350	25.98	20240423	7050	-22.27	20231027	4350	25.98	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
36	20241025	131339	57	100.00	KONEX			N	N	N	N		N	5300	-180	5	-3.28	2584820	474	191.13	5580	6010	5300	6300	4660	5480	5453.21	0.00	0	0	5733	5606	5453	5326	5173	5530	5250	37	820	500	3390	10	1	7369434	391	-129.27	2.60	12	0.01	-41.00	2038.00	8290	20231018	-36.07	4350	20240423	21.84	6410	-17.32	20240215	4350	21.84	20240423	7050	-24.82	20231027	4350	21.84	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
37	20241025	121342	57	100.00	KONEX			N	N	N	N		N	5310	-170	5	-3.10	1884970	342	137.90	5580	6010	5300	6300	4660	5480	5511.61	0.00	0	0	5733	5606	5453	5326	5173	5530	5250	37	820	500	3390	10	1	7369434	391	-129.51	2.61	12	0.00	-41.00	2038.00	8290	20231018	-35.95	4350	20240423	22.07	6410	-17.16	20240215	4350	22.07	20240423	7050	-24.68	20231027	4350	22.07	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
38	20241025	111336	57	100.00	KONEX			N	N	N	N		N	5500	20	2	0.36	1819460	330	133.06	5580	6010	5300	6300	4660	5480	5513.52	0.00	0	0	5733	5606	5453	5326	5173	5530	5250	37	820	500	3390	10	1	7369434	405	-134.15	2.70	12	0.00	-41.00	2038.00	8290	20231018	-33.66	4350	20240423	26.44	6410	-14.20	20240215	4350	26.44	20240423	7050	-21.99	20231027	4350	26.44	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
39	20241025	101336	57	100.00	KONEX			N	N	N	N		N	5490	10	2	0.18	1055570	190	76.61	5580	6010	5320	6300	4660	5480	5555.63	0.00	0	0	5733	5606	5453	5326	5173	5530	5250	37	820	500	3390	10	1	7369434	405	-133.90	2.69	12	0.00	-41.00	2038.00	8290	20231018	-33.78	4350	20240423	26.21	6410	-14.35	20240215	4350	26.21	20240423	7050	-22.13	20231027	4350	26.21	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
40	20241025	091339	57	100.00	KONEX			N	N	N	N		N	5600	120	2	2.19	720470	128	51.61	5580	6010	5400	6300	4660	5480	5628.67	0.00	0	0	5733	5606	5453	5326	5173	5530	5250	37	820	500	3390	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	8290	20231018	-32.45	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	7050	-20.57	20231027	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
41	20241024	161310	57	100.00	KONEX			N	N	N	N		N	5480	-90	5	-1.62	1324470	248	8266.67	5580	5580	5300	6400	4740	5570	5340.60	0.00	0	0	5816	5692	5446	5322	5076	5755	5385	37	830	500	3450	10	1	7369434	404	-133.66	2.69	12	0.00	-41.00	2038.00	8290	20231017	-33.90	4350	20240423	25.98	6410	-14.51	20240215	4350	25.98	20240423	7070	-22.49	20231024	4350	25.98	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
42	20241024	151324	57	100.00	KONEX			N	N	N	N		N	5480	-90	5	-1.62	1324470	248	8266.67	5580	5580	5300	6400	4740	5570	5340.60	0.00	0	0	5816	5692	5446	5322	5076	5755	5385	37	830	500	3450	10	1	7369434	404	-133.66	2.69	12	0.00	-41.00	2038.00	8290	20231017	-33.90	4350	20240423	25.98	6410	-14.51	20240215	4350	25.98	20240423	7070	-22.49	20231024	4350	25.98	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
43	20241024	141309	57	100.00	KONEX			N	N	N	N		N	5490	-80	5	-1.44	606550	113	3766.67	5580	5580	5320	6400	4740	5570	5367.70	0.00	0	0	5816	5692	5446	5322	5076	5755	5385	37	830	500	3450	10	1	7369434	405	-133.90	2.69	12	0.00	-41.00	2038.00	8290	20231017	-33.78	4350	20240423	26.21	6410	-14.35	20240215	4350	26.21	20240423	7070	-22.35	20231024	4350	26.21	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
44	20241024	131322	57	100.00	KONEX			N	N	N	N		N	5320	-250	5	-4.49	601060	112	3733.33	5580	5580	5320	6400	4740	5570	5366.61	0.00	0	0	5816	5692	5446	5322	5076	5755	5385	37	830	500	3450	10	1	7369434	392	-129.76	2.61	12	0.00	-41.00	2038.00	8290	20231017	-35.83	4350	20240423	22.30	6410	-17.00	20240215	4350	22.30	20240423	7070	-24.75	20231024	4350	22.30	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
45	20241024	121314	57	100.00	KONEX			N	N	N	N		N	5360	-210	5	-3.77	354990	66	2200.00	5580	5580	5350	6400	4740	5570	5378.64	0.00	0	0	5816	5692	5446	5322	5076	5755	5385	37	830	500	3450	10	1	7369434	395	-130.73	2.63	12	0.00	-41.00	2038.00	8290	20231017	-35.34	4350	20240423	23.22	6410	-16.38	20240215	4350	23.22	20240423	7070	-24.19	20231024	4350	23.22	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
46	20241024	111315	57	100.00	KONEX			N	N	N	N		N	5350	-220	5	-3.95	134830	25	833.33	5580	5580	5350	6400	4740	5570	5393.20	0.00	0	0	5816	5692	5446	5322	5076	5755	5385	37	830	500	3450	10	1	7369434	394	-130.49	2.63	12	0.00	-41.00	2038.00	8290	20231017	-35.46	4350	20240423	22.99	6410	-16.54	20240215	4350	22.99	20240423	7070	-24.33	20231024	4350	22.99	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
47	20241024	101144	57	100.00	KONEX			N	N	N	N		N	5580	10	2	0.18	11160	2	66.67	5580	5580	5580	6400	4740	5570	5580.00	0.00	0	0	5816	5692	5446	5322	5076	5755	5385	37	830	500	3450	10	1	7369434	411	-136.10	2.74	12	0.00	-41.00	2038.00	8290	20231017	-32.69	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	7070	-21.07	20231024	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
48	20241024	091415	57	100.00	KONEX			N	N	N	N		N	5580	10	2	0.18	5580	1	33.33	5580	5580	5580	6400	4740	5570	5580.00	0.00	0	0	5816	5692	5446	5322	5076	5755	5385	37	830	500	3450	10	1	7369434	411	-136.10	2.74	12	0.00	-41.00	2038.00	8290	20231017	-32.69	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	7070	-21.07	20231024	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
49	20241023	161319	57	100.00	KONEX			N	N	N	N		N	5570	0	3	0.00	16340	3	3.30	5200	5570	5200	6400	4740	5570	5446.67	0.00	0	0	5843	5706	5433	5296	5023	5775	5365	37	830	500	3450	10	1	7369434	410	-135.85	2.73	12	0.00	-41.00	2038.00	8400	20231016	-33.69	4350	20240423	28.05	6410	-13.10	20240215	4350	28.05	20240423	7070	-21.22	20231024	4350	28.05	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
50	20241023	151346	57	100.00	KONEX			N	N	N	N		N	5570	0	3	0.00	10770	2	2.20	5200	5570	5200	6400	4740	5570	5385.00	0.00	0	0	5843	5706	5433	5296	5023	5775	5365	37	830	500	3450	10	1	7369434	410	-135.85	2.73	12	0.00	-41.00	2038.00	8400	20231016	-33.69	4350	20240423	28.05	6410	-13.10	20240215	4350	28.05	20240423	7070	-21.22	20231024	4350	28.05	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
51	20241023	141350	57	100.00	KONEX			N	N	N	N		N	5570	0	3	0.00	10770	2	2.20	5200	5570	5200	6400	4740	5570	5385.00	0.00	0	0	5843	5706	5433	5296	5023	5775	5365	37	830	500	3450	10	1	7369434	410	-135.85	2.73	12	0.00	-41.00	2038.00	8400	20231016	-33.69	4350	20240423	28.05	6410	-13.10	20240215	4350	28.05	20240423	7070	-21.22	20231024	4350	28.05	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
52	20241023	131330	57	100.00	KONEX			N	N	N	N		N	5570	0	3	0.00	10770	2	2.20	5200	5570	5200	6400	4740	5570	5385.00	0.00	0	0	5843	5706	5433	5296	5023	5775	5365	37	830	500	3450	10	1	7369434	410	-135.85	2.73	12	0.00	-41.00	2038.00	8400	20231016	-33.69	4350	20240423	28.05	6410	-13.10	20240215	4350	28.05	20240423	7070	-21.22	20231024	4350	28.05	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
53	20241023	121326	57	100.00	KONEX			N	N	N	N		N	5200	-370	5	-6.64	5200	1	1.10	5200	5200	5200	6400	4740	5570	5200.00	0.00	0	0	5843	5706	5433	5296	5023	5775	5365	37	830	500	3450	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	8400	20231016	-38.10	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	7070	-26.45	20231024	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
54	20241023	111320	57	100.00	KONEX			N	N	N	N		N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	0.00	0	0	5843	5706	5433	5296	5023	5775	5365	37	830	500	3450	10	1	7369434	410	-135.85	2.73	12	0.00	-41.00	2038.00	8400	20231016	-33.69	4350	20240423	28.05	6410	-13.10	20240215	4350	28.05	20240423	7070	-21.22	20231024	4350	28.05	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
55	20241023	101324	57	100.00	KONEX			N	N	N	N		N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	0.00	0	0	5843	5706	5433	5296	5023	5775	5365	37	830	500	3450	10	1	7369434	410	-135.85	2.73	12	0.00	-41.00	2038.00	8400	20231016	-33.69	4350	20240423	28.05	6410	-13.10	20240215	4350	28.05	20240423	7070	-21.22	20231024	4350	28.05	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
56	20241023	091324	57	100.00	KONEX			N	N	N	N		N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	0.00	0	0	5843	5706	5433	5296	5023	5775	5365	37	830	500	3450	10	1	7369434	410	-135.85	2.73	12	0.00	-41.00	2038.00	8400	20231016	-33.69	4350	20240423	28.05	6410	-13.10	20240215	4350	28.05	20240423	7070	-21.22	20231024	4350	28.05	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
57	20241022	161308	57	100.00	KONEX			N	N	N	N		N	5570	70	2	1.27	492420	91	337.04	5250	5570	5160	6320	4680	5500	5411.21	0.00	0	0	5706	5602	5476	5372	5246	5540	5310	37	820	500	3410	10	1	7369434	410	-135.85	2.73	12	0.00	-41.00	2038.00	8600	20231013	-35.23	4350	20240423	28.05	6410	-13.10	20240215	4350	28.05	20240423	7070	-21.22	20231024	4350	28.05	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
58	20241022	151326	57	100.00	KONEX			N	N	N	N		N	5190	-310	5	-5.64	308610	58	214.81	5250	5570	5160	6320	4680	5500	5320.86	0.00	0	0	5706	5602	5476	5372	5246	5540	5310	37	820	500	3410	10	1	7369434	382	-126.59	2.55	12	0.00	-41.00	2038.00	8600	20231013	-39.65	4350	20240423	19.31	6410	-19.03	20240215	4350	19.31	20240423	7070	-26.59	20231024	4350	19.31	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
59	20241022	141326	57	100.00	KONEX			N	N	N	N		N	5190	-310	5	-5.64	287450	54	200.00	5250	5570	5160	6320	4680	5500	5323.15	0.00	0	0	5706	5602	5476	5372	5246	5540	5310	37	820	500	3410	10	1	7369434	382	-126.59	2.55	12	0.00	-41.00	2038.00	8600	20231013	-39.65	4350	20240423	19.31	6410	-19.03	20240215	4350	19.31	20240423	7070	-26.59	20231024	4350	19.31	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
60	20241022	131325	57	100.00	KONEX			N	N	N	N		N	5190	-310	5	-5.64	276870	52	192.59	5250	5570	5160	6320	4680	5500	5324.42	0.00	0	0	5706	5602	5476	5372	5246	5540	5310	37	820	500	3410	10	1	7369434	382	-126.59	2.55	12	0.00	-41.00	2038.00	8600	20231013	-39.65	4350	20240423	19.31	6410	-19.03	20240215	4350	19.31	20240423	7070	-26.59	20231024	4350	19.31	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
61	20241022	121320	57	100.00	KONEX			N	N	N	N		N	5190	-310	5	-5.64	276870	52	192.59	5250	5570	5160	6320	4680	5500	5324.42	0.00	0	0	5706	5602	5476	5372	5246	5540	5310	37	820	500	3410	10	1	7369434	382	-126.59	2.55	12	0.00	-41.00	2038.00	8600	20231013	-39.65	4350	20240423	19.31	6410	-19.03	20240215	4350	19.31	20240423	7070	-26.59	20231024	4350	19.31	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
62	20241022	111316	57	100.00	KONEX			N	N	N	N		N	5190	-310	5	-5.64	276870	52	192.59	5250	5570	5160	6320	4680	5500	5324.42	0.00	0	0	5706	5602	5476	5372	5246	5540	5310	37	820	500	3410	10	1	7369434	382	-126.59	2.55	12	0.00	-41.00	2038.00	8600	20231013	-39.65	4350	20240423	19.31	6410	-19.03	20240215	4350	19.31	20240423	7070	-26.59	20231024	4350	19.31	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
63	20241022	101318	57	100.00	KONEX			N	N	N	N		N	5160	-340	5	-6.18	109980	21	77.78	5250	5570	5160	6320	4680	5500	5237.14	0.00	0	0	5706	5602	5476	5372	5246	5540	5310	37	820	500	3410	10	1	7369434	380	-125.85	2.53	12	0.00	-41.00	2038.00	8600	20231013	-40.00	4350	20240423	18.62	6410	-19.50	20240215	4350	18.62	20240423	7070	-27.02	20231024	4350	18.62	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
64	20241022	091318	57	100.00	KONEX			N	N	N	N		N	5250	-250	5	-4.55	5250	1	3.70	5250	5250	5250	6320	4680	5500	5250.00	0.00	0	0	5706	5602	5476	5372	5246	5540	5310	37	820	500	3410	10	1	7369434	387	-128.05	2.58	12	0.00	-41.00	2038.00	8600	20231013	-38.95	4350	20240423	20.69	6410	-18.10	20240215	4350	20.69	20240423	7070	-25.74	20231024	4350	20.69	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
65	20241021	161303	57	100.00	KONEX			N	N	N	N		N	5500	-100	5	-1.79	145130	27	1350.00	5580	5580	5350	6440	4760	5600	5375.19	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	37	840	500	3470	10	1	7369434	405	-134.15	2.70	12	0.00	-41.00	2038.00	8780	20231012	-37.36	4350	20240423	26.44	6410	-14.20	20240215	4350	26.44	20240423	7070	-22.21	20231024	4350	26.44	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
66	20241021	151313	57	100.00	KONEX			N	N	N	N		N	5500	-100	5	-1.79	145130	27	1350.00	5580	5580	5350	6440	4760	5600	5375.19	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	37	840	500	3470	10	1	7369434	405	-134.15	2.70	12	0.00	-41.00	2038.00	8780	20231012	-37.36	4350	20240423	26.44	6410	-14.20	20240215	4350	26.44	20240423	7070	-22.21	20231024	4350	26.44	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
67	20241021	141315	57	100.00	KONEX			N	N	N	N		N	5370	-230	5	-4.11	86130	16	800.00	5580	5580	5370	6440	4760	5600	5383.12	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	37	840	500	3470	10	1	7369434	396	-130.98	2.63	12	0.00	-41.00	2038.00	8780	20231012	-38.84	4350	20240423	23.45	6410	-16.22	20240215	4350	23.45	20240423	7070	-24.05	20231024	4350	23.45	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
68	20241021	131312	57	100.00	KONEX			N	N	N	N		N	5580	-20	5	-0.36	5580	1	50.00	5580	5580	5580	6440	4760	5600	5580.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	37	840	500	3470	10	1	7369434	411	-136.10	2.74	12	0.00	-41.00	2038.00	8780	20231012	-36.45	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	7070	-21.07	20231024	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
69	20241021	121310	57	100.00	KONEX			N	N	N	N		N	5580	-20	5	-0.36	5580	1	50.00	5580	5580	5580	6440	4760	5600	5580.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	37	840	500	3470	10	1	7369434	411	-136.10	2.74	12	0.00	-41.00	2038.00	8780	20231012	-36.45	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	7070	-21.07	20231024	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
70	20241021	111304	57	100.00	KONEX			N	N	N	N		N	5580	-20	5	-0.36	5580	1	50.00	5580	5580	5580	6440	4760	5600	5580.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	37	840	500	3470	10	1	7369434	411	-136.10	2.74	12	0.00	-41.00	2038.00	8780	20231012	-36.45	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	7070	-21.07	20231024	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
71	20241021	101310	57	100.00	KONEX			N	N	N	N		N	5580	-20	5	-0.36	5580	1	50.00	5580	5580	5580	6440	4760	5600	5580.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	37	840	500	3470	10	1	7369434	411	-136.10	2.74	12	0.00	-41.00	2038.00	8780	20231012	-36.45	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	7070	-21.07	20231024	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
72	20241021	091307	57	100.00	KONEX			N	N	N	N		N	5580	-20	5	-0.36	5580	1	50.00	5580	5580	5580	6440	4760	5600	5580.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	37	840	500	3470	10	1	7369434	411	-136.10	2.74	12	0.00	-41.00	2038.00	8780	20231012	-36.45	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	7070	-21.07	20231024	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
73	20241018	161304	57	100.00	KONEX			N	N	N	N		N	5600	50	2	0.90	11200	2	100.00	5600	5600	5600	6380	4720	5550	5600.00	0.00	0	0	5750	5650	5450	5350	5150	5700	5400	37	830	500	3440	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	8780	20231012	-36.22	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	8290	-32.45	20231018	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
74	20241018	151338	57	100.00	KONEX			N	N	N	N		N	5600	50	2	0.90	11200	2	100.00	5600	5600	5600	6380	4720	5550	5600.00	0.00	0	0	5750	5650	5450	5350	5150	5700	5400	37	830	500	3440	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	8780	20231012	-36.22	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	8290	-32.45	20231018	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
75	20241018	141338	57	100.00	KONEX			N	N	N	N		N	5600	50	2	0.90	11200	2	100.00	5600	5600	5600	6380	4720	5550	5600.00	0.00	0	0	5750	5650	5450	5350	5150	5700	5400	37	830	500	3440	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	8780	20231012	-36.22	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	8290	-32.45	20231018	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
76	20241018	131323	57	100.00	KONEX			N	N	N	N		N	5600	50	2	0.90	11200	2	100.00	5600	5600	5600	6380	4720	5550	5600.00	0.00	0	0	5750	5650	5450	5350	5150	5700	5400	37	830	500	3440	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	8780	20231012	-36.22	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	8290	-32.45	20231018	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
77	20241018	121333	57	100.00	KONEX			N	N	N	N		N	5600	50	2	0.90	11200	2	100.00	5600	5600	5600	6380	4720	5550	5600.00	0.00	0	0	5750	5650	5450	5350	5150	5700	5400	37	830	500	3440	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	8780	20231012	-36.22	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	8290	-32.45	20231018	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
78	20241018	111330	57	100.00	KONEX			N	N	N	N		N	5600	50	2	0.90	11200	2	100.00	5600	5600	5600	6380	4720	5550	5600.00	0.00	0	0	5750	5650	5450	5350	5150	5700	5400	37	830	500	3440	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	8780	20231012	-36.22	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	8290	-32.45	20231018	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
79	20241018	101314	57	100.00	KONEX			N	N	N	N		N	5600	50	2	0.90	11200	2	100.00	5600	5600	5600	6380	4720	5550	5600.00	0.00	0	0	5750	5650	5450	5350	5150	5700	5400	37	830	500	3440	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	8780	20231012	-36.22	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	8290	-32.45	20231018	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
80	20241018	091313	57	100.00	KONEX			N	N	N	N		N	5600	50	2	0.90	11200	2	100.00	5600	5600	5600	6380	4720	5550	5600.00	0.00	0	0	5750	5650	5450	5350	5150	5700	5400	37	830	500	3440	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	8780	20231012	-36.22	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	8290	-32.45	20231018	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
81	20241017	161309	57	100.00	KONEX			N	N	N	N		N	5550	-20	5	-0.36	10800	2	18.18	5250	5550	5250	6400	4740	5570	5400.00	0.00	0	0	5796	5682	5466	5352	5136	5575	5245	37	830	500	3450	10	1	7369434	409	-135.37	2.72	12	0.00	-41.00	2038.00	8780	20231012	-36.79	4350	20240423	27.59	6410	-13.42	20240215	4350	27.59	20240423	8290	-33.05	20231017	4350	27.59	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
82	20241017	151313	57	100.00	KONEX			N	N	N	N		N	5550	-20	5	-0.36	10800	2	18.18	5250	5550	5250	6400	4740	5570	5400.00	0.00	0	0	5796	5682	5466	5352	5136	5575	5245	37	830	500	3450	10	1	7369434	409	-135.37	2.72	12	0.00	-41.00	2038.00	8780	20231012	-36.79	4350	20240423	27.59	6410	-13.42	20240215	4350	27.59	20240423	8290	-33.05	20231017	4350	27.59	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
83	20241017	141320	57	100.00	KONEX			N	N	N	N		N	5550	-20	5	-0.36	10800	2	18.18	5250	5550	5250	6400	4740	5570	5400.00	0.00	0	0	5796	5682	5466	5352	5136	5575	5245	37	830	500	3450	10	1	7369434	409	-135.37	2.72	12	0.00	-41.00	2038.00	8780	20231012	-36.79	4350	20240423	27.59	6410	-13.42	20240215	4350	27.59	20240423	8290	-33.05	20231017	4350	27.59	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
84	20241017	131312	57	100.00	KONEX			N	N	N	N		N	5550	-20	5	-0.36	10800	2	18.18	5250	5550	5250	6400	4740	5570	5400.00	0.00	0	0	5796	5682	5466	5352	5136	5575	5245	37	830	500	3450	10	1	7369434	409	-135.37	2.72	12	0.00	-41.00	2038.00	8780	20231012	-36.79	4350	20240423	27.59	6410	-13.42	20240215	4350	27.59	20240423	8290	-33.05	20231017	4350	27.59	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
85	20241017	121318	57	100.00	KONEX			N	N	N	N		N	5550	-20	5	-0.36	10800	2	18.18	5250	5550	5250	6400	4740	5570	5400.00	0.00	0	0	5796	5682	5466	5352	5136	5575	5245	37	830	500	3450	10	1	7369434	409	-135.37	2.72	12	0.00	-41.00	2038.00	8780	20231012	-36.79	4350	20240423	27.59	6410	-13.42	20240215	4350	27.59	20240423	8290	-33.05	20231017	4350	27.59	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
86	20241017	111316	57	100.00	KONEX			N	N	N	N		N	5550	-20	5	-0.36	10800	2	18.18	5250	5550	5250	6400	4740	5570	5400.00	0.00	0	0	5796	5682	5466	5352	5136	5575	5245	37	830	500	3450	10	1	7369434	409	-135.37	2.72	12	0.00	-41.00	2038.00	8780	20231012	-36.79	4350	20240423	27.59	6410	-13.42	20240215	4350	27.59	20240423	8290	-33.05	20231017	4350	27.59	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
87	20241017	101314	57	100.00	KONEX			N	N	N	N		N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	0.00	0	0	5796	5682	5466	5352	5136	5575	5245	37	830	500	3450	10	1	7369434	410	-135.85	2.73	12	0.00	-41.00	2038.00	8780	20231012	-36.56	4350	20240423	28.05	6410	-13.10	20240215	4350	28.05	20240423	8290	-32.81	20231017	4350	28.05	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
88	20241017	091304	57	100.00	KONEX			N	N	N	N		N	5570	0	3	0.00	0	0	0.00	0	0	0	6400	4740	5570	0.00	0.00	0	0	5796	5682	5466	5352	5136	5575	5245	37	830	500	3450	10	1	7369434	410	-135.85	2.73	12	0.00	-41.00	2038.00	8780	20231012	-36.56	4350	20240423	28.05	6410	-13.10	20240215	4350	28.05	20240423	8290	-32.81	20231017	4350	28.05	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
89	20241016	161257	57	100.00	KONEX			N	N	N	N		N	5570	-10	5	-0.18	60890	11	0.07	5580	5580	5250	6410	4750	5580	5535.45	0.00	0	0	6020	5800	5550	5330	5080	5675	5205	37	830	500	3450	10	1	7369434	410	-135.85	2.73	12	0.00	-41.00	2038.00	8800	20231006	-36.70	4350	20240423	28.05	6410	-13.10	20240215	4350	28.05	20240423	8400	-33.69	20231016	4350	28.05	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
90	20241016	151305	57	100.00	KONEX			N	N	N	N		N	5570	-10	5	-0.18	60890	11	0.07	5580	5580	5250	6410	4750	5580	5535.45	0.00	0	0	6020	5800	5550	5330	5080	5675	5205	37	830	500	3450	10	1	7369434	410	-135.85	2.73	12	0.00	-41.00	2038.00	8800	20231006	-36.70	4350	20240423	28.05	6410	-13.10	20240215	4350	28.05	20240423	8400	-33.69	20231016	4350	28.05	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
91	20241016	141308	57	100.00	KONEX			N	N	N	N		N	5560	-20	5	-0.36	55320	10	0.06	5580	5580	5250	6410	4750	5580	5532.00	0.00	0	0	6020	5800	5550	5330	5080	5675	5205	37	830	500	3450	10	1	7369434	410	-135.61	2.73	12	0.00	-41.00	2038.00	8800	20231006	-36.82	4350	20240423	27.82	6410	-13.26	20240215	4350	27.82	20240423	8400	-33.81	20231016	4350	27.82	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
92	20241016	131301	57	100.00	KONEX			N	N	N	N		N	5570	-10	5	-0.18	38620	7	0.04	5580	5580	5250	6410	4750	5580	5517.14	0.00	0	0	6020	5800	5550	5330	5080	5675	5205	37	830	500	3450	10	1	7369434	410	-135.85	2.73	12	0.00	-41.00	2038.00	8800	20231006	-36.70	4350	20240423	28.05	6410	-13.10	20240215	4350	28.05	20240423	8400	-33.69	20231016	4350	28.05	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
93	20241016	121301	57	100.00	KONEX			N	N	N	N		N	5560	-20	5	-0.36	21950	4	0.02	5580	5580	5250	6410	4750	5580	5487.50	0.00	0	0	6020	5800	5550	5330	5080	5675	5205	37	830	500	3450	10	1	7369434	410	-135.61	2.73	12	0.00	-41.00	2038.00	8800	20231006	-36.82	4350	20240423	27.82	6410	-13.26	20240215	4350	27.82	20240423	8400	-33.81	20231016	4350	27.82	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
94	20241016	111259	57	100.00	KONEX			N	N	N	N		N	5560	-20	5	-0.36	21950	4	0.02	5580	5580	5250	6410	4750	5580	5487.50	0.00	0	0	6020	5800	5550	5330	5080	5675	5205	37	830	500	3450	10	1	7369434	410	-135.61	2.73	12	0.00	-41.00	2038.00	8800	20231006	-36.82	4350	20240423	27.82	6410	-13.26	20240215	4350	27.82	20240423	8400	-33.81	20231016	4350	27.82	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
95	20241016	101258	57	100.00	KONEX			N	N	N	N		N	5560	-20	5	-0.36	16390	3	0.02	5580	5580	5250	6410	4750	5580	5463.33	0.00	0	0	6020	5800	5550	5330	5080	5675	5205	37	830	500	3450	10	1	7369434	410	-135.61	2.73	12	0.00	-41.00	2038.00	8800	20231006	-36.82	4350	20240423	27.82	6410	-13.26	20240215	4350	27.82	20240423	8400	-33.81	20231016	4350	27.82	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
96	20241016	091303	57	100.00	KONEX			N	N	N	N		N	5250	-330	5	-5.91	10830	2	0.01	5580	5580	5250	6410	4750	5580	5415.00	0.00	0	0	6020	5800	5550	5330	5080	5675	5205	37	830	500	3450	10	1	7369434	387	-128.05	2.58	12	0.00	-41.00	2038.00	8800	20231006	-40.34	4350	20240423	20.69	6410	-18.10	20240215	4350	20.69	20240423	8400	-37.50	20231016	4350	20.69	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
97	20241015	161252	57	100.00	KONEX			N	N	N	N		N	5580	20	2	0.36	640970	118	43.70	5600	5770	5300	6390	4730	5560	5431.95	0.00	0	0	6053	5806	5503	5256	4953	5655	5105	37	830	500	3440	10	1	7369434	411	-136.10	2.74	12	0.00	-41.00	2038.00	8800	20231006	-36.59	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	8400	-33.57	20231016	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
98	20241015	151303	57	100.00	KONEX			N	N	N	N		N	5580	20	2	0.36	640970	118	43.70	5600	5770	5300	6390	4730	5560	5431.95	0.00	0	0	6053	5806	5503	5256	4953	5655	5105	37	830	500	3440	10	1	7369434	411	-136.10	2.74	12	0.00	-41.00	2038.00	8800	20231006	-36.59	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	8400	-33.57	20231016	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
99	20241015	141303	57	100.00	KONEX			N	N	N	N		N	5580	20	2	0.36	640970	118	43.70	5600	5770	5300	6390	4730	5560	5431.95	0.00	0	0	6053	5806	5503	5256	4953	5655	5105	37	830	500	3440	10	1	7369434	411	-136.10	2.74	12	0.00	-41.00	2038.00	8800	20231006	-36.59	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	8400	-33.57	20231016	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
100	20241015	131259	57	100.00	KONEX			N	N	N	N		N	5580	20	2	0.36	640970	118	43.70	5600	5770	5300	6390	4730	5560	5431.95	0.00	0	0	6053	5806	5503	5256	4953	5655	5105	37	830	500	3440	10	1	7369434	411	-136.10	2.74	12	0.00	-41.00	2038.00	8800	20231006	-36.59	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	8400	-33.57	20231016	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
101	20241015	121303	57	100.00	KONEX			N	N	N	N		N	5580	20	2	0.36	640970	118	43.70	5600	5770	5300	6390	4730	5560	5431.95	0.00	0	0	6053	5806	5503	5256	4953	5655	5105	37	830	500	3440	10	1	7369434	411	-136.10	2.74	12	0.00	-41.00	2038.00	8800	20231006	-36.59	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	8400	-33.57	20231016	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
102	20241015	111307	57	100.00	KONEX			N	N	N	N		N	5300	-260	5	-4.68	635390	117	43.33	5600	5770	5300	6390	4730	5560	5430.68	0.00	0	0	6053	5806	5503	5256	4953	5655	5105	37	830	500	3440	10	1	7369434	391	-129.27	2.60	12	0.00	-41.00	2038.00	8800	20231006	-39.77	4350	20240423	21.84	6410	-17.32	20240215	4350	21.84	20240423	8400	-36.90	20231016	4350	21.84	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
103	20241015	101304	57	100.00	KONEX			N	N	N	N		N	5600	40	2	0.72	111690	20	7.41	5600	5770	5300	6390	4730	5560	5584.50	0.00	0	0	6053	5806	5503	5256	4953	5655	5105	37	830	500	3440	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	8800	20231006	-36.36	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	8400	-33.33	20231016	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
104	20241015	091259	57	100.00	KONEX			N	N	N	N		N	5300	-260	5	-4.68	95070	17	6.30	5600	5770	5300	6390	4730	5560	5592.35	0.00	0	0	6053	5806	5503	5256	4953	5655	5105	37	830	500	3440	10	1	7369434	391	-129.27	2.60	12	0.00	-41.00	2038.00	8800	20231006	-39.77	4350	20240423	21.84	6410	-17.32	20240215	4350	21.84	20240423	8400	-36.90	20231016	4350	21.84	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
105	20241014	161227	57	100.00	KONEX			N	N	N	N		N	5560	-40	5	-0.71	1454330	270	1173.91	5750	5750	5200	6440	4760	5600	5386.41	0.00	0	0	6113	5856	5503	5246	4893	5985	5375	37	840	500	3470	10	1	7369434	410	-135.61	2.73	12	0.00	-41.00	2038.00	8800	20231004	-36.82	4350	20240423	27.82	6410	-13.26	20240215	4350	27.82	20240423	8400	-33.81	20231016	4350	27.82	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
106	20241014	151243	57	100.00	KONEX			N	N	N	N		N	5210	-390	5	-6.96	887230	168	730.43	5750	5750	5200	6440	4760	5600	5281.13	0.00	0	0	6113	5856	5503	5246	4893	5985	5375	37	840	500	3470	10	1	7369434	384	-127.07	2.56	12	0.00	-41.00	2038.00	8800	20231004	-40.80	4350	20240423	19.77	6410	-18.72	20240215	4350	19.77	20240423	8400	-37.98	20231016	4350	19.77	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
107	20241014	141241	57	100.00	KONEX			N	N	N	N		N	5210	-390	5	-6.96	887230	168	730.43	5750	5750	5200	6440	4760	5600	5281.13	0.00	0	0	6113	5856	5503	5246	4893	5985	5375	37	840	500	3470	10	1	7369434	384	-127.07	2.56	12	0.00	-41.00	2038.00	8800	20231004	-40.80	4350	20240423	19.77	6410	-18.72	20240215	4350	19.77	20240423	8400	-37.98	20231016	4350	19.77	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
108	20241014	131241	57	100.00	KONEX			N	N	N	N		N	5200	-400	5	-7.14	876480	166	721.74	5750	5750	5200	6440	4760	5600	5280.00	0.00	0	0	6113	5856	5503	5246	4893	5985	5375	37	840	500	3470	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	8800	20231004	-40.91	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	8400	-38.10	20231016	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
109	20241014	121231	57	100.00	KONEX			N	N	N	N		N	5560	-40	5	-0.71	871280	165	717.39	5750	5750	5200	6440	4760	5600	5280.48	0.00	0	0	6113	5856	5503	5246	4893	5985	5375	37	840	500	3470	10	1	7369434	410	-135.61	2.73	12	0.00	-41.00	2038.00	8800	20231004	-36.82	4350	20240423	27.82	6410	-13.26	20240215	4350	27.82	20240423	8400	-33.81	20231016	4350	27.82	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
110	20241014	111231	57	100.00	KONEX			N	N	N	N		N	5570	-30	5	-0.54	860520	163	708.70	5750	5750	5200	6440	4760	5600	5279.26	0.00	0	0	6113	5856	5503	5246	4893	5985	5375	37	840	500	3470	10	1	7369434	410	-135.85	2.73	12	0.00	-41.00	2038.00	8800	20231004	-36.70	4350	20240423	28.05	6410	-13.10	20240215	4350	28.05	20240423	8400	-33.69	20231016	4350	28.05	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
111	20241014	101233	57	100.00	KONEX			N	N	N	N		N	5750	150	2	2.68	5750	1	4.35	5750	5750	5750	6440	4760	5600	5750.00	0.00	0	0	6113	5856	5503	5246	4893	5985	5375	37	840	500	3470	10	1	7369434	424	-140.24	2.82	12	0.00	-41.00	2038.00	8800	20231004	-34.66	4350	20240423	32.18	6410	-10.30	20240215	4350	32.18	20240423	8400	-31.55	20231016	4350	32.18	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
112	20241014	091235	57	100.00	KONEX			N	N	N	N		N	5750	150	2	2.68	5750	1	4.35	5750	5750	5750	6440	4760	5600	5750.00	0.00	0	0	6113	5856	5503	5246	4893	5985	5375	37	840	500	3470	10	1	7369434	424	-140.24	2.82	12	0.00	-41.00	2038.00	8800	20231004	-34.66	4350	20240423	32.18	6410	-10.30	20240215	4350	32.18	20240423	8400	-31.55	20231016	4350	32.18	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
113	20241011	161211	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	126510	23	3.39	5400	5760	5150	6210	4590	5400	5500.43	0.00	0	0	6026	5712	5456	5142	4886	5585	5015	37	810	500	3340	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	8990	20230927	-37.71	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	8780	-36.22	20231012	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
114	20241011	151228	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	126510	23	3.39	5400	5760	5150	6210	4590	5400	5500.43	0.00	0	0	6026	5712	5456	5142	4886	5585	5015	37	810	500	3340	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	8990	20230927	-37.71	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	8780	-36.22	20231012	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
115	20241011	141233	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	126510	23	3.39	5400	5760	5150	6210	4590	5400	5500.43	0.00	0	0	6026	5712	5456	5142	4886	5585	5015	37	810	500	3340	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	8990	20230927	-37.71	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	8780	-36.22	20231012	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
116	20241011	131233	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	126510	23	3.39	5400	5760	5150	6210	4590	5400	5500.43	0.00	0	0	6026	5712	5456	5142	4886	5585	5015	37	810	500	3340	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	8990	20230927	-37.71	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	8780	-36.22	20231012	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
117	20241011	121225	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	126510	23	3.39	5400	5760	5150	6210	4590	5400	5500.43	0.00	0	0	6026	5712	5456	5142	4886	5585	5015	37	810	500	3340	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	8990	20230927	-37.71	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	8780	-36.22	20231012	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
118	20241011	111227	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	126510	23	3.39	5400	5760	5150	6210	4590	5400	5500.43	0.00	0	0	6026	5712	5456	5142	4886	5585	5015	37	810	500	3340	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	8990	20230927	-37.71	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	8780	-36.22	20231012	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
119	20241011	101235	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	126510	23	3.39	5400	5760	5150	6210	4590	5400	5500.43	0.00	0	0	6026	5712	5456	5142	4886	5585	5015	37	810	500	3340	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	8990	20230927	-37.71	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	8780	-36.22	20231012	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
120	20241011	091231	57	100.00	KONEX			N	N	N	N		N	5760	360	2	6.67	115760	21	3.09	5400	5760	5400	6210	4590	5400	5512.38	0.00	0	0	6026	5712	5456	5142	4886	5585	5015	37	810	500	3340	10	1	7369434	424	-140.49	2.83	12	0.00	-41.00	2038.00	8990	20230927	-35.93	4350	20240423	32.41	6410	-10.14	20240215	4350	32.41	20240423	8780	-34.40	20231012	4350	32.41	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
121	20241010	161258	57	100.00	KONEX			N	N	N	N		N	5400	150	2	2.86	3544260	679	424.38	5490	5770	5200	6030	4470	5250	5219.82	0.00	0	0	5990	5620	5410	5040	4830	5515	4935	37	780	500	3250	10	1	7369434	398	-131.71	2.65	12	0.01	-41.00	2038.00	8990	20230926	-39.93	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	8780	-38.50	20231012	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
122	20241010	151318	57	100.00	KONEX			N	N	N	N		N	5400	150	2	2.86	3484860	668	417.50	5490	5770	5200	6030	4470	5250	5216.86	0.00	0	0	5990	5620	5410	5040	4830	5515	4935	37	780	500	3250	10	1	7369434	398	-131.71	2.65	12	0.01	-41.00	2038.00	8990	20230926	-39.93	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	8780	-38.50	20231012	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
123	20241010	141311	57	100.00	KONEX			N	N	N	N		N	5400	150	2	2.86	3484860	668	417.50	5490	5770	5200	6030	4470	5250	5216.86	0.00	0	0	5990	5620	5410	5040	4830	5515	4935	37	780	500	3250	10	1	7369434	398	-131.71	2.65	12	0.01	-41.00	2038.00	8990	20230926	-39.93	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	8780	-38.50	20231012	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
124	20241010	131307	57	100.00	KONEX			N	N	N	N		N	5200	-50	5	-0.95	203460	37	23.12	5490	5770	5200	6030	4470	5250	5498.92	0.00	0	0	5990	5620	5410	5040	4830	5515	4935	37	780	500	3250	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	8990	20230926	-42.16	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	8780	-40.77	20231012	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
125	20241010	121307	57	100.00	KONEX			N	N	N	N		N	5200	-50	5	-0.95	203460	37	23.12	5490	5770	5200	6030	4470	5250	5498.92	0.00	0	0	5990	5620	5410	5040	4830	5515	4935	37	780	500	3250	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	8990	20230926	-42.16	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	8780	-40.77	20231012	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
126	20241010	111306	57	100.00	KONEX			N	N	N	N		N	5570	320	2	6.10	198260	36	22.50	5490	5770	5200	6030	4470	5250	5507.22	0.00	0	0	5990	5620	5410	5040	4830	5515	4935	37	780	500	3250	10	1	7369434	410	-135.85	2.73	12	0.00	-41.00	2038.00	8990	20230926	-38.04	4350	20240423	28.05	6410	-13.10	20240215	4350	28.05	20240423	8780	-36.56	20231012	4350	28.05	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
127	20241010	101304	57	100.00	KONEX			N	N	N	N		N	5580	330	2	6.29	187490	34	21.25	5490	5770	5200	6030	4470	5250	5514.41	0.00	0	0	5990	5620	5410	5040	4830	5515	4935	37	780	500	3250	10	1	7369434	411	-136.10	2.74	12	0.00	-41.00	2038.00	8990	20230926	-37.93	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	8780	-36.45	20231012	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
128	20241010	091309	57	100.00	KONEX			N	N	N	N		N	5770	520	2	9.90	122710	22	13.75	5490	5770	5490	6030	4470	5250	5577.73	0.00	0	0	5990	5620	5410	5040	4830	5515	4935	37	780	500	3250	10	1	7369434	425	-140.73	2.83	12	0.00	-41.00	2038.00	8990	20230926	-35.82	4350	20240423	32.64	6410	-9.98	20240215	4350	32.64	20240423	8780	-34.28	20231012	4350	32.64	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
129	20241008	161254	57	100.00	KONEX			N	N	N	N		N	5250	-110	5	-2.05	856830	160	9.17	5400	5780	5200	6160	4560	5360	5355.19	0.00	0	0	5620	5490	5270	5140	4920	5380	5030	37	800	500	3320	10	1	7369434	387	-128.05	2.58	12	0.00	-41.00	2038.00	9090	20230925	-42.24	4350	20240423	20.69	6410	-18.10	20240215	4350	20.69	20240423	8780	-40.21	20231012	4350	20.69	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
130	20241008	151306	57	100.00	KONEX			N	N	N	N		N	5220	-140	5	-2.61	373610	68	3.90	5400	5780	5200	6160	4560	5360	5494.26	0.00	0	0	5620	5490	5270	5140	4920	5380	5030	37	800	500	3320	10	1	7369434	385	-127.32	2.56	12	0.00	-41.00	2038.00	9090	20230925	-42.57	4350	20240423	20.00	6410	-18.56	20240215	4350	20.00	20240423	8780	-40.55	20231012	4350	20.00	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
131	20241008	141300	57	100.00	KONEX			N	N	N	N		N	5210	-150	5	-2.80	362900	66	3.78	5400	5780	5200	6160	4560	5360	5498.48	0.00	0	0	5620	5490	5270	5140	4920	5380	5030	37	800	500	3320	10	1	7369434	384	-127.07	2.56	12	0.00	-41.00	2038.00	9090	20230925	-42.68	4350	20240423	19.77	6410	-18.72	20240215	4350	19.77	20240423	8780	-40.66	20231012	4350	19.77	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
132	20241008	131259	57	100.00	KONEX			N	N	N	N		N	5210	-150	5	-2.80	362900	66	3.78	5400	5780	5200	6160	4560	5360	5498.48	0.00	0	0	5620	5490	5270	5140	4920	5380	5030	37	800	500	3320	10	1	7369434	384	-127.07	2.56	12	0.00	-41.00	2038.00	9090	20230925	-42.68	4350	20240423	19.77	6410	-18.72	20240215	4350	19.77	20240423	8780	-40.66	20231012	4350	19.77	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
133	20241008	121300	57	100.00	KONEX			N	N	N	N		N	5210	-150	5	-2.80	362900	66	3.78	5400	5780	5200	6160	4560	5360	5498.48	0.00	0	0	5620	5490	5270	5140	4920	5380	5030	37	800	500	3320	10	1	7369434	384	-127.07	2.56	12	0.00	-41.00	2038.00	9090	20230925	-42.68	4350	20240423	19.77	6410	-18.72	20240215	4350	19.77	20240423	8780	-40.66	20231012	4350	19.77	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
134	20241008	111259	57	100.00	KONEX			N	N	N	N		N	5210	-150	5	-2.80	362900	66	3.78	5400	5780	5200	6160	4560	5360	5498.48	0.00	0	0	5620	5490	5270	5140	4920	5380	5030	37	800	500	3320	10	1	7369434	384	-127.07	2.56	12	0.00	-41.00	2038.00	9090	20230925	-42.68	4350	20240423	19.77	6410	-18.72	20240215	4350	19.77	20240423	8780	-40.66	20231012	4350	19.77	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
135	20241008	101259	57	100.00	KONEX			N	N	N	N		N	5210	-150	5	-2.80	362900	66	3.78	5400	5780	5200	6160	4560	5360	5498.48	0.00	0	0	5620	5490	5270	5140	4920	5380	5030	37	800	500	3320	10	1	7369434	384	-127.07	2.56	12	0.00	-41.00	2038.00	9090	20230925	-42.68	4350	20240423	19.77	6410	-18.72	20240215	4350	19.77	20240423	8780	-40.66	20231012	4350	19.77	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
136	20241008	091304	57	100.00	KONEX			N	N	N	N		N	5200	-160	5	-2.99	287160	52	2.98	5400	5780	5200	6160	4560	5360	5522.31	0.00	0	0	5620	5490	5270	5140	4920	5380	5030	37	800	500	3320	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	9090	20230925	-42.79	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	8780	-40.77	20231012	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
137	20241007	161319	57	100.00	KONEX			N	N	N	N		N	5360	80	2	1.52	9052010	1745	155.11	5400	5400	5050	6070	4490	5280	5187.40	0.00	0	0	5546	5412	5246	5112	4946	5330	5030	37	790	500	3270	10	1	7369434	395	-130.73	2.63	12	0.02	-41.00	2038.00	9180	20230922	-41.61	4350	20240423	23.22	6410	-16.38	20240215	4350	23.22	20240423	8780	-38.95	20231012	4350	23.22	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
138	20241007	151230	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	7520650	1455	129.33	5400	5400	5050	6070	4490	5280	5168.83	0.00	0	0	5546	5412	5246	5112	4946	5330	5030	37	790	500	3270	10	1	7369434	389	-128.78	2.59	12	0.02	-41.00	2038.00	9180	20230922	-42.48	4350	20240423	21.38	6410	-17.63	20240215	4350	21.38	20240423	8780	-39.86	20231012	4350	21.38	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
139	20241007	141246	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	6681130	1296	115.20	5400	5400	5050	6070	4490	5280	5155.19	0.00	0	0	5546	5412	5246	5112	4946	5330	5030	37	790	500	3270	10	1	7369434	389	-128.78	2.59	12	0.02	-41.00	2038.00	9180	20230922	-42.48	4350	20240423	21.38	6410	-17.63	20240215	4350	21.38	20240423	8780	-39.86	20231012	4350	21.38	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
140	20241007	131216	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	6469450	1255	111.56	5400	5400	5050	6070	4490	5280	5154.94	0.00	0	0	5546	5412	5246	5112	4946	5330	5030	37	790	500	3270	10	1	7369434	389	-128.78	2.59	12	0.02	-41.00	2038.00	9180	20230922	-42.48	4350	20240423	21.38	6410	-17.63	20240215	4350	21.38	20240423	8780	-39.86	20231012	4350	21.38	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
141	20241007	121242	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	6469450	1255	111.56	5400	5400	5050	6070	4490	5280	5154.94	0.00	0	0	5546	5412	5246	5112	4946	5330	5030	37	790	500	3270	10	1	7369434	389	-128.78	2.59	12	0.02	-41.00	2038.00	9180	20230922	-42.48	4350	20240423	21.38	6410	-17.63	20240215	4350	21.38	20240423	8780	-39.86	20231012	4350	21.38	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
142	20241007	111201	57	100.00	KONEX			N	N	N	N		N	5150	-130	5	-2.46	6353290	1233	109.60	5400	5400	5050	6070	4490	5280	5152.71	0.00	0	0	5546	5412	5246	5112	4946	5330	5030	37	790	500	3270	10	1	7369434	380	-125.61	2.53	12	0.02	-41.00	2038.00	9180	20230922	-43.90	4350	20240423	18.39	6410	-19.66	20240215	4350	18.39	20240423	8780	-41.34	20231012	4350	18.39	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
143	20241007	101153	57	100.00	KONEX			N	N	N	N		N	5150	-130	5	-2.46	4419830	858	76.27	5400	5400	5050	6070	4490	5280	5151.32	0.00	0	0	5546	5412	5246	5112	4946	5330	5030	37	790	500	3270	10	1	7369434	380	-125.61	2.53	12	0.01	-41.00	2038.00	9180	20230922	-43.90	4350	20240423	18.39	6410	-19.66	20240215	4350	18.39	20240423	8780	-41.34	20231012	4350	18.39	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
144	20241007	091237	57	100.00	KONEX			N	N	N	N		N	5400	120	2	2.27	5400	1	0.09	5400	5400	5400	6070	4490	5280	5400.00	0.00	0	0	5546	5412	5246	5112	4946	5330	5030	37	790	500	3270	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	9180	20230922	-41.18	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	8780	-38.50	20231012	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
145	20241004	161117	57	100.00	KONEX			N	N	N	N		N	5280	40	2	0.76	5745940	1125	2960.53	5380	5380	5080	6020	4460	5240	5107.50	0.00	0	0	5473	5356	5183	5066	4893	5270	4980	37	780	500	3240	10	1	7369434	389	-128.78	2.59	12	0.02	-41.00	2038.00	9300	20230921	-43.23	4350	20240423	21.38	6410	-17.63	20240215	4350	21.38	20240423	8800	-40.00	20231004	4350	21.38	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
146	20241004	151135	57	100.00	KONEX			N	N	N	N		N	5080	-160	5	-3.05	5587490	1095	2881.58	5380	5380	5080	6020	4460	5240	5102.73	0.00	0	0	5473	5356	5183	5066	4893	5270	4980	37	780	500	3240	10	1	7369434	374	-123.90	2.49	12	0.01	-41.00	2038.00	9300	20230921	-45.38	4350	20240423	16.78	6410	-20.75	20240215	4350	16.78	20240423	8800	-42.27	20231004	4350	16.78	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
147	20241004	141120	57	100.00	KONEX			N	N	N	N		N	5110	-130	5	-2.48	52260	10	26.32	5380	5380	5100	6020	4460	5240	5226.00	0.00	0	0	5473	5356	5183	5066	4893	5270	4980	37	780	500	3240	10	1	7369434	377	-124.63	2.51	12	0.00	-41.00	2038.00	9300	20230921	-45.05	4350	20240423	17.47	6410	-20.28	20240215	4350	17.47	20240423	8800	-41.93	20231004	4350	17.47	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
148	20241004	131134	57	100.00	KONEX			N	N	N	N		N	5110	-130	5	-2.48	41850	8	21.05	5380	5380	5100	6020	4460	5240	5231.25	0.00	0	0	5473	5356	5183	5066	4893	5270	4980	37	780	500	3240	10	1	7369434	377	-124.63	2.51	12	0.00	-41.00	2038.00	9300	20230921	-45.05	4350	20240423	17.47	6410	-20.28	20240215	4350	17.47	20240423	8800	-41.93	20231004	4350	17.47	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
149	20241004	121129	57	100.00	KONEX			N	N	N	N		N	5110	-130	5	-2.48	41850	8	21.05	5380	5380	5100	6020	4460	5240	5231.25	0.00	0	0	5473	5356	5183	5066	4893	5270	4980	37	780	500	3240	10	1	7369434	377	-124.63	2.51	12	0.00	-41.00	2038.00	9300	20230921	-45.05	4350	20240423	17.47	6410	-20.28	20240215	4350	17.47	20240423	8800	-41.93	20231004	4350	17.47	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
150	20241004	111120	57	100.00	KONEX			N	N	N	N		N	5340	100	2	1.91	36740	7	18.42	5380	5380	5100	6020	4460	5240	5248.57	0.00	0	0	5473	5356	5183	5066	4893	5270	4980	37	780	500	3240	10	1	7369434	394	-130.24	2.62	12	0.00	-41.00	2038.00	9300	20230921	-42.58	4350	20240423	22.76	6410	-16.69	20240215	4350	22.76	20240423	8800	-39.32	20231004	4350	22.76	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
151	20241004	101125	57	100.00	KONEX			N	N	N	N		N	5100	-140	5	-2.67	10480	2	5.26	5380	5380	5100	6020	4460	5240	5240.00	0.00	0	0	5473	5356	5183	5066	4893	5270	4980	37	780	500	3240	10	1	7369434	376	-124.39	2.50	12	0.00	-41.00	2038.00	9300	20230921	-45.16	4350	20240423	17.24	6410	-20.44	20240215	4350	17.24	20240423	8800	-42.05	20231004	4350	17.24	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
152	20241004	091130	57	100.00	KONEX			N	N	N	N		N	5100	-140	5	-2.67	10480	2	5.26	5380	5380	5100	6020	4460	5240	5240.00	0.00	0	0	5473	5356	5183	5066	4893	5270	4980	37	780	500	3240	10	1	7369434	376	-124.39	2.50	12	0.00	-41.00	2038.00	9300	20230921	-45.16	4350	20240423	17.24	6410	-20.44	20240215	4350	17.24	20240423	8800	-42.05	20231004	4350	17.24	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
153	20241002	161115	57	100.00	KONEX			N	N	N	N		N	5240	140	2	2.75	198750	38	2.64	5300	5300	5010	5860	4340	5100	5230.26	0.00	0	0	5753	5426	5263	4936	4773	5345	4855	37	760	500	3160	10	1	7369434	386	-127.80	2.57	12	0.00	-41.00	2038.00	9300	20230921	-43.66	4350	20240423	20.46	6410	-18.25	20240215	4350	20.46	20240423	8800	-40.45	20231004	4350	20.46	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
154	20241002	151131	57	100.00	KONEX			N	N	N	N		N	5010	-90	5	-1.76	10310	2	0.14	5300	5300	5010	5860	4340	5100	5155.00	0.00	0	0	5753	5426	5263	4936	4773	5345	4855	37	760	500	3160	10	1	7369434	369	-122.20	2.46	12	0.00	-41.00	2038.00	9300	20230921	-46.13	4350	20240423	15.17	6410	-21.84	20240215	4350	15.17	20240423	8800	-43.07	20231004	4350	15.17	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
155	20241002	141132	57	100.00	KONEX			N	N	N	N		N	5010	-90	5	-1.76	10310	2	0.14	5300	5300	5010	5860	4340	5100	5155.00	0.00	0	0	5753	5426	5263	4936	4773	5345	4855	37	760	500	3160	10	1	7369434	369	-122.20	2.46	12	0.00	-41.00	2038.00	9300	20230921	-46.13	4350	20240423	15.17	6410	-21.84	20240215	4350	15.17	20240423	8800	-43.07	20231004	4350	15.17	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
156	20241002	131120	57	100.00	KONEX			N	N	N	N		N	5010	-90	5	-1.76	10310	2	0.14	5300	5300	5010	5860	4340	5100	5155.00	0.00	0	0	5753	5426	5263	4936	4773	5345	4855	37	760	500	3160	10	1	7369434	369	-122.20	2.46	12	0.00	-41.00	2038.00	9300	20230921	-46.13	4350	20240423	15.17	6410	-21.84	20240215	4350	15.17	20240423	8800	-43.07	20231004	4350	15.17	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
157	20241002	121121	57	100.00	KONEX			N	N	N	N		N	5010	-90	5	-1.76	10310	2	0.14	5300	5300	5010	5860	4340	5100	5155.00	0.00	0	0	5753	5426	5263	4936	4773	5345	4855	37	760	500	3160	10	1	7369434	369	-122.20	2.46	12	0.00	-41.00	2038.00	9300	20230921	-46.13	4350	20240423	15.17	6410	-21.84	20240215	4350	15.17	20240423	8800	-43.07	20231004	4350	15.17	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
158	20241002	111107	57	100.00	KONEX			N	N	N	N		N	5010	-90	5	-1.76	10310	2	0.14	5300	5300	5010	5860	4340	5100	5155.00	0.00	0	0	5753	5426	5263	4936	4773	5345	4855	37	760	500	3160	10	1	7369434	369	-122.20	2.46	12	0.00	-41.00	2038.00	9300	20230921	-46.13	4350	20240423	15.17	6410	-21.84	20240215	4350	15.17	20240423	8800	-43.07	20231004	4350	15.17	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
159	20241002	101102	57	100.00	KONEX			N	N	N	N		N	5010	-90	5	-1.76	10310	2	0.14	5300	5300	5010	5860	4340	5100	5155.00	0.00	0	0	5753	5426	5263	4936	4773	5345	4855	37	760	500	3160	10	1	7369434	369	-122.20	2.46	12	0.00	-41.00	2038.00	9300	20230921	-46.13	4350	20240423	15.17	6410	-21.84	20240215	4350	15.17	20240423	8800	-43.07	20231004	4350	15.17	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
160	20241002	091104	57	100.00	KONEX			N	N	N	N		N	5300	200	2	3.92	5300	1	0.07	5300	5300	5300	5860	4340	5100	5300.00	0.00	0	0	5753	5426	5263	4936	4773	5345	4855	37	760	500	3160	10	1	7369434	391	-129.27	2.60	12	0.00	-41.00	2038.00	9300	20230921	-43.01	4350	20240423	21.84	6410	-17.32	20240215	4350	21.84	20240423	8800	-39.77	20231004	4350	21.84	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N