KissMeData/379390/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	161337	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	9800	1	0.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
3	20241031	151359	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	9800	1	0.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
4	20241031	141355	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	9800	1	0.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
5	20241031	131358	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	9800	1	0.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
6	20241031	121353	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	9800	1	0.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
7	20241031	111353	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	9800	1	0.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
8	20241031	101355	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	9800	1	0.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
9	20241031	091353	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	9800	1	0.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	7710	27.11	20231107	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
10	20241030	161348	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
11	20241030	151422	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
12	20241030	141357	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
13	20241030	131404	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
14	20241030	121421	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
15	20241030	111359	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
16	20241030	101349	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
17	20241030	091357	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
18	20241029	161304	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	9800	1	100.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
19	20241029	151325	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	9800	1	100.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
20	20241029	141131	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	9800	1	100.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
21	20241029	131314	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	9800	1	100.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
22	20241029	121314	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	9800	1	100.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
23	20241029	111337	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	9800	1	100.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
24	20241029	101311	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	9800	1	100.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
25	20241028	161259	57	100.00	KONEX			N	N	N	N		N	9800	150	2	1.55	9800	1	100.00	9800	9800	9800	11090	8210	9650	9800.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
26	20241028	151310	57	100.00	KONEX			N	N	N	N		N	9800	150	2	1.55	9800	1	100.00	9800	9800	9800	11090	8210	9650	9800.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
27	20241028	141312	57	100.00	KONEX			N	N	N	N		N	9800	150	2	1.55	9800	1	100.00	9800	9800	9800	11090	8210	9650	9800.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
28	20241028	131305	57	100.00	KONEX			N	N	N	N		N	9800	150	2	1.55	9800	1	100.00	9800	9800	9800	11090	8210	9650	9800.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
29	20241028	121306	57	100.00	KONEX			N	N	N	N		N	9800	150	2	1.55	9800	1	100.00	9800	9800	9800	11090	8210	9650	9800.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
30	20241028	111100	57	100.00	KONEX			N	N	N	N		N	9800	150	2	1.55	9800	1	100.00	9800	9800	9800	11090	8210	9650	9800.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
31	20241028	101252	57	100.00	KONEX			N	N	N	N		N	9800	150	2	1.55	9800	1	100.00	9800	9800	9800	11090	8210	9650	9800.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
32	20241028	091301	57	100.00	KONEX			N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	11090	8210	9650	0.00	0.00	0	0	9650	9650	9650	9650	9650	9650	9650	14	1440	500	6560	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	6910	20231030	39.65	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	6910	39.65	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
33	20241025	161304	57	100.00	KONEX			N	N	N	N		N	9650	250	2	2.66	9650	1	50.00	9650	9650	9650	10810	7990	9400	9650.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	6910	20231030	39.65	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	6910	39.65	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
34	20241025	151308	57	100.00	KONEX			N	N	N	N		N	9650	250	2	2.66	9650	1	50.00	9650	9650	9650	10810	7990	9400	9650.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	6910	20231030	39.65	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	6910	39.65	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
35	20241025	141306	57	100.00	KONEX			N	N	N	N		N	9650	250	2	2.66	9650	1	50.00	9650	9650	9650	10810	7990	9400	9650.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	274	29.15	2.42	12	0.00	331.00	3986.00	10000	20240621	-3.50	6910	20231030	39.65	10000	-3.50	20240621	8190	17.83	20240527	10000	-3.50	20240621	6910	39.65	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
36	20241025	131306	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	6910	20231030	36.03	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	6910	36.03	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
37	20241025	121309	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	6910	20231030	36.03	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	6910	36.03	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
38	20241025	111304	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	6910	20231030	36.03	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	6910	36.03	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
39	20241025	101304	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	6910	20231030	36.03	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	6910	36.03	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
40	20241025	091306	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	6910	20231030	36.03	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	6910	36.03	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
41	20241024	161239	57	100.00	KONEX			N	N	N	N		N	9400	-400	5	-4.08	18800	2	40.00	9400	9400	9400	11270	8330	9800	9400.00	0.00	0	0	10066	9932	9666	9532	9266	10000	9600	14	1470	500	6660	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	6910	20231030	36.03	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	6910	36.03	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
42	20241024	151251	57	100.00	KONEX			N	N	N	N		N	9400	-400	5	-4.08	18800	2	40.00	9400	9400	9400	11270	8330	9800	9400.00	0.00	0	0	10066	9932	9666	9532	9266	10000	9600	14	1470	500	6660	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	6910	20231030	36.03	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	6910	36.03	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
43	20241024	141237	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9666	9532	9266	10000	9600	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
44	20241024	131249	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9666	9532	9266	10000	9600	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
45	20241024	121243	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9666	9532	9266	10000	9600	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
46	20241024	111242	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9666	9532	9266	10000	9600	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
47	20241024	101121	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9666	9532	9266	10000	9600	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
48	20241024	091336	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9666	9532	9266	10000	9600	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
49	20241023	161247	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	47800	5	0.00	9400	9800	9400	11270	8330	9800	9560.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
50	20241023	151313	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	47800	5	0.00	9400	9800	9400	11270	8330	9800	9560.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
51	20241023	141318	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	47800	5	0.00	9400	9800	9400	11270	8330	9800	9560.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
52	20241023	131258	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	38000	4	0.00	9400	9600	9400	11270	8330	9800	9500.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
53	20241023	121254	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	38000	4	0.00	9400	9600	9400	11270	8330	9800	9500.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
54	20241023	111247	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	38000	4	0.00	9400	9600	9400	11270	8330	9800	9500.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
55	20241023	101251	57	100.00	KONEX			N	N	N	N		N	9400	-400	5	-4.08	18800	2	0.00	9400	9400	9400	11270	8330	9800	9400.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	6910	20231030	36.03	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	6910	36.03	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
56	20241023	091252	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
57	20241022	161237	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
58	20241022	151254	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
59	20241022	141253	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
60	20241022	131253	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
61	20241022	121248	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
62	20241022	111244	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
63	20241022	101246	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
64	20241022	091246	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
65	20241021	161232	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
66	20241021	151241	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
67	20241021	141244	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
68	20241021	131240	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
69	20241021	121239	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
70	20241021	111232	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
71	20241021	101238	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
72	20241021	091235	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
73	20241018	161233	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
74	20241018	151305	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
75	20241018	141306	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
76	20241018	131251	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
77	20241018	121301	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
78	20241018	111258	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
79	20241018	101242	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
80	20241018	091241	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
81	20241017	161237	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9933	9866	9733	9666	9533	9900	9700	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
82	20241017	151240	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9933	9866	9733	9666	9533	9900	9700	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
83	20241017	141247	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9933	9866	9733	9666	9533	9900	9700	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
84	20241017	131240	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9933	9866	9733	9666	9533	9900	9700	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
85	20241017	121247	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9933	9866	9733	9666	9533	9900	9700	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
86	20241017	111244	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9933	9866	9733	9666	9533	9900	9700	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
87	20241017	101241	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9933	9866	9733	9666	9533	9900	9700	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
88	20241017	091232	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9933	9866	9733	9666	9533	9900	9700	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
89	20241016	161226	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	67800	7	70.00	9800	9800	9600	11040	8160	9600	9685.71	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
90	20241016	151234	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	67800	7	70.00	9800	9800	9600	11040	8160	9600	9685.71	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
91	20241016	141236	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	58000	6	60.00	9800	9800	9600	11040	8160	9600	9666.67	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
92	20241016	131230	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	9800	1	10.00	9800	9800	9800	11040	8160	9600	9800.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
93	20241016	121230	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	9800	1	10.00	9800	9800	9800	11040	8160	9600	9800.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
94	20241016	111228	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	9800	1	10.00	9800	9800	9800	11040	8160	9600	9800.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
95	20241016	101227	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
96	20241016	091231	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
97	20241015	161221	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	96000	10	8.62	9600	9600	9600	11270	8330	9800	9600.00	0.00	0	0	10033	9916	9683	9566	9333	9975	9625	14	1470	500	6660	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
98	20241015	151232	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	96000	10	8.62	9600	9600	9600	11270	8330	9800	9600.00	0.00	0	0	10033	9916	9683	9566	9333	9975	9625	14	1470	500	6660	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
99	20241015	141232	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	96000	10	8.62	9600	9600	9600	11270	8330	9800	9600.00	0.00	0	0	10033	9916	9683	9566	9333	9975	9625	14	1470	500	6660	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
100	20241015	131228	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10033	9916	9683	9566	9333	9975	9625	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
101	20241015	121232	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10033	9916	9683	9566	9333	9975	9625	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
102	20241015	111235	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10033	9916	9683	9566	9333	9975	9625	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
103	20241015	101233	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10033	9916	9683	9566	9333	9975	9625	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
104	20241015	091228	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10033	9916	9683	9566	9333	9975	9625	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
105	20241014	161157	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	1097300	116	773.33	9600	9800	9450	11270	8330	9800	9459.48	0.00	0	0	10000	9900	9750	9650	9500	9950	9700	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
106	20241014	151213	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	1097300	116	773.33	9600	9800	9450	11270	8330	9800	9459.48	0.00	0	0	10000	9900	9750	9650	9500	9950	9700	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
107	20241014	141211	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	1097300	116	773.33	9600	9800	9450	11270	8330	9800	9459.48	0.00	0	0	10000	9900	9750	9650	9500	9950	9700	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
108	20241014	131210	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	1097300	116	773.33	9600	9800	9450	11270	8330	9800	9459.48	0.00	0	0	10000	9900	9750	9650	9500	9950	9700	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
109	20241014	121201	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	1097300	116	773.33	9600	9800	9450	11270	8330	9800	9459.48	0.00	0	0	10000	9900	9750	9650	9500	9950	9700	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
110	20241014	111201	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	48000	5	33.33	9600	9600	9600	11270	8330	9800	9600.00	0.00	0	0	10000	9900	9750	9650	9500	9950	9700	14	1470	500	6660	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
111	20241014	101204	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	48000	5	33.33	9600	9600	9600	11270	8330	9800	9600.00	0.00	0	0	10000	9900	9750	9650	9500	9950	9700	14	1470	500	6660	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
112	20241014	091205	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10000	9900	9750	9650	9500	9950	9700	14	1470	500	6660	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
113	20241011	161143	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	146200	15	0.00	9600	9850	9600	11040	8160	9600	9746.67	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
114	20241011	151158	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	146200	15	0.00	9600	9850	9600	11040	8160	9600	9746.67	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	278	29.61	2.46	12	0.00	331.00	3986.00	10000	20240621	-2.00	6910	20231030	41.82	10000	-2.00	20240621	8190	19.66	20240527	10000	-2.00	20240621	6910	41.82	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
115	20241011	141203	57	100.00	KONEX			N	N	N	N		N	9850	250	2	2.60	136400	14	0.00	9600	9850	9600	11040	8160	9600	9742.86	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	280	29.76	2.47	12	0.00	331.00	3986.00	10000	20240621	-1.50	6910	20231030	42.55	10000	-1.50	20240621	8190	20.27	20240527	10000	-1.50	20240621	6910	42.55	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
116	20241011	131203	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	48000	5	0.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
117	20241011	121155	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	48000	5	0.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
118	20241011	111157	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	48000	5	0.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
119	20241011	101206	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
120	20241011	091201	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
121	20241010	161227	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
122	20241010	151246	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
123	20241010	141239	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
124	20241010	131236	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
125	20241010	121236	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
126	20241010	111235	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
127	20241010	101233	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
128	20241010	091238	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
129	20241008	161223	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	9600	1	0.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
130	20241008	151235	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	9600	1	0.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
131	20241008	141229	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	9600	1	0.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
132	20241008	131228	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	9600	1	0.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
133	20241008	121229	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	9600	1	0.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
134	20241008	111228	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	9600	1	0.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
135	20241008	101228	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	9600	1	0.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
136	20241008	091232	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
137	20241007	161246	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
138	20241007	151158	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
139	20241007	141218	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
140	20241007	131148	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
141	20241007	121214	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
142	20241007	111133	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
143	20241007	101125	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
144	20241007	091209	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
145	20241004	161050	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9733	9666	9533	9466	9333	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
146	20241004	151108	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9733	9666	9533	9466	9333	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
147	20241004	141052	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9733	9666	9533	9466	9333	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
148	20241004	131106	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9733	9666	9533	9466	9333	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
149	20241004	121102	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9733	9666	9533	9466	9333	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
150	20241004	111053	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9733	9666	9533	9466	9333	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
151	20241004	101058	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9733	9666	9533	9466	9333	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
152	20241004	091102	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9733	9666	9533	9466	9333	9700	9500	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
153	20241002	161049	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	1043600	111	0.00	9400	9600	9400	11040	8160	9600	9401.80	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
154	20241002	151104	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	1043600	111	0.00	9400	9600	9400	11040	8160	9600	9401.80	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
155	20241002	141104	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	1043600	111	0.00	9400	9600	9400	11040	8160	9600	9401.80	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
156	20241002	131054	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	1043600	111	0.00	9400	9600	9400	11040	8160	9600	9401.80	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
157	20241002	121054	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
158	20241002	111041	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
159	20241002	101036	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
160	20241002	091038	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	6910	20231030	38.93	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	6910	38.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N