KissMeData/122830/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	160907	57	100.00	KONEX			N	N	N	N		N	1684	119	2	7.60	5061501	3013	37.72	1697	1697	1500	1799	1331	1565	1679.89	0.00	0	0	1681	1622	1540	1481	1399	1582	1441	33	234	100	970	1	1	32751985	552	21.87	5.04	12	0.01	77.00	334.00	5290	20240304	-68.17	968	20241011	73.97	5290	-68.17	20240304	968	73.97	20241011	5290	-68.17	20240304	968	73.97	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
3	20241031	150920	57	100.00	KONEX			N	N	N	N		N	1689	124	2	7.92	21856	13	0.16	1697	1697	1500	1799	1331	1565	1681.23	0.00	0	0	1681	1622	1540	1481	1399	1582	1441	33	234	100	970	1	1	32751985	553	21.94	5.06	12	0.00	77.00	334.00	5290	20240304	-68.07	968	20241011	74.48	5290	-68.07	20240304	968	74.48	20241011	5290	-68.07	20240304	968	74.48	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
4	20241031	140919	57	100.00	KONEX			N	N	N	N		N	1689	124	2	7.92	21856	13	0.16	1697	1697	1500	1799	1331	1565	1681.23	0.00	0	0	1681	1622	1540	1481	1399	1582	1441	33	234	100	970	1	1	32751985	553	21.94	5.06	12	0.00	77.00	334.00	5290	20240304	-68.07	968	20241011	74.48	5290	-68.07	20240304	968	74.48	20241011	5290	-68.07	20240304	968	74.48	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
5	20241031	130918	57	100.00	KONEX			N	N	N	N		N	1689	124	2	7.92	21856	13	0.16	1697	1697	1500	1799	1331	1565	1681.23	0.00	0	0	1681	1622	1540	1481	1399	1582	1441	33	234	100	970	1	1	32751985	553	21.94	5.06	12	0.00	77.00	334.00	5290	20240304	-68.07	968	20241011	74.48	5290	-68.07	20240304	968	74.48	20241011	5290	-68.07	20240304	968	74.48	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
6	20241031	120918	57	100.00	KONEX			N	N	N	N		N	1500	-65	5	-4.15	20167	12	0.15	1697	1697	1500	1799	1331	1565	1680.58	0.00	0	0	1681	1622	1540	1481	1399	1582	1441	33	234	100	970	1	1	32751985	491	19.48	4.49	12	0.00	77.00	334.00	5290	20240304	-71.64	968	20241011	54.96	5290	-71.64	20240304	968	54.96	20241011	5290	-71.64	20240304	968	54.96	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
7	20241031	110917	57	100.00	KONEX			N	N	N	N		N	1697	132	2	8.43	18667	11	0.14	1697	1697	1697	1799	1331	1565	1697.00	0.00	0	0	1681	1622	1540	1481	1399	1582	1441	33	234	100	970	1	1	32751985	556	22.04	5.08	12	0.00	77.00	334.00	5290	20240304	-67.92	968	20241011	75.31	5290	-67.92	20240304	968	75.31	20241011	5290	-67.92	20240304	968	75.31	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
8	20241031	100917	57	100.00	KONEX			N	N	N	N		N	1697	132	2	8.43	18667	11	0.14	1697	1697	1697	1799	1331	1565	1697.00	0.00	0	0	1681	1622	1540	1481	1399	1582	1441	33	234	100	970	1	1	32751985	556	22.04	5.08	12	0.00	77.00	334.00	5290	20240304	-67.92	968	20241011	75.31	5290	-67.92	20240304	968	75.31	20241011	5290	-67.92	20240304	968	75.31	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
9	20241031	090914	57	100.00	KONEX			N	N	N	N		N	1697	132	2	8.43	18667	11	0.14	1697	1697	1697	1799	1331	1565	1697.00	0.00	0	0	1681	1622	1540	1481	1399	1582	1441	33	234	100	970	1	1	32751985	556	22.04	5.08	12	0.00	77.00	334.00	5290	20240304	-67.92	968	20241011	75.31	5290	-67.92	20240304	968	75.31	20241011	5290	-67.92	20240304	968	75.31	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
10	20241030	160914	57	100.00	KONEX			N	N	N	N		N	1565	-34	5	-2.13	11769060	7987	369.77	1599	1599	1458	1838	1360	1599	1473.53	0.00	0	0	1796	1697	1598	1499	1400	1648	1450	33	239	100	990	1	1	32751985	513	20.32	4.69	12	0.02	77.00	334.00	5290	20240304	-70.42	968	20241011	61.67	5290	-70.42	20240304	968	61.67	20241011	5290	-70.42	20240304	968	61.67	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
11	20241030	150935	57	100.00	KONEX			N	N	N	N		N	1565	-34	5	-2.13	11761235	7982	369.54	1599	1599	1458	1838	1360	1599	1473.47	0.00	0	0	1796	1697	1598	1499	1400	1648	1450	33	239	100	990	1	1	32751985	513	20.32	4.69	12	0.02	77.00	334.00	5290	20240304	-70.42	968	20241011	61.67	5290	-70.42	20240304	968	61.67	20241011	5290	-70.42	20240304	968	61.67	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
12	20241030	140915	57	100.00	KONEX			N	N	N	N		N	1467	-132	5	-8.26	11122595	7556	349.81	1599	1599	1458	1838	1360	1599	1472.02	0.00	0	0	1796	1697	1598	1499	1400	1648	1450	33	239	100	990	1	1	32751985	480	19.05	4.39	12	0.02	77.00	334.00	5290	20240304	-72.27	968	20241011	51.55	5290	-72.27	20240304	968	51.55	20241011	5290	-72.27	20240304	968	51.55	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
13	20241030	130921	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	10777925	7326	339.17	1599	1599	1458	1838	1360	1599	1471.19	0.00	0	0	1796	1697	1598	1499	1400	1648	1450	33	239	100	990	1	1	32751985	491	19.48	4.49	12	0.02	77.00	334.00	5290	20240304	-71.64	968	20241011	54.96	5290	-71.64	20240304	968	54.96	20241011	5290	-71.64	20240304	968	54.96	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
14	20241030	120934	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	10027925	6826	316.02	1599	1599	1458	1838	1360	1599	1469.08	0.00	0	0	1796	1697	1598	1499	1400	1648	1450	33	239	100	990	1	1	32751985	491	19.48	4.49	12	0.02	77.00	334.00	5290	20240304	-71.64	968	20241011	54.96	5290	-71.64	20240304	968	54.96	20241011	5290	-71.64	20240304	968	54.96	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
15	20241030	110917	57	100.00	KONEX			N	N	N	N		N	1570	-29	5	-1.81	8466355	5785	267.82	1599	1599	1458	1838	1360	1599	1463.50	0.00	0	0	1796	1697	1598	1499	1400	1648	1450	33	239	100	990	1	1	32751985	514	20.39	4.70	12	0.02	77.00	334.00	5290	20240304	-70.32	968	20241011	62.19	5290	-70.32	20240304	968	62.19	20241011	5290	-70.32	20240304	968	62.19	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
16	20241030	100914	57	100.00	KONEX			N	N	N	N		N	1578	-21	5	-1.31	4923218	3370	156.02	1599	1599	1458	1838	1360	1599	1460.90	0.00	0	0	1796	1697	1598	1499	1400	1648	1450	33	239	100	990	1	1	32751985	517	20.49	4.72	12	0.01	77.00	334.00	5290	20240304	-70.17	968	20241011	63.02	5290	-70.17	20240304	968	63.02	20241011	5290	-70.17	20240304	968	63.02	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
17	20241030	090919	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1796	1697	1598	1499	1400	1648	1450	33	239	100	990	1	1	32751985	524	20.77	4.79	12	0.00	77.00	334.00	5290	20240304	-69.77	968	20241011	65.19	5290	-69.77	20240304	968	65.19	20241011	5290	-69.77	20240304	968	65.19	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
18	20241029	160845	57	100.00	KONEX			N	N	N	N		N	1599	63	2	4.10	3275722	2160	26.96	1600	1697	1499	1766	1306	1536	1516.54	0.00	0	0	1840	1688	1548	1396	1256	1618	1326	33	230	100	950	1	1	32751985	524	20.77	4.79	12	0.01	77.00	334.00	5290	20240304	-69.77	968	20241011	65.19	5290	-69.77	20240304	968	65.19	20241011	5290	-69.77	20240304	968	65.19	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
19	20241029	150858	57	100.00	KONEX			N	N	N	N		N	1599	63	2	4.10	3275722	2160	26.96	1600	1697	1499	1766	1306	1536	1516.54	0.00	0	0	1840	1688	1548	1396	1256	1618	1326	33	230	100	950	1	1	32751985	524	20.77	4.79	12	0.01	77.00	334.00	5290	20240304	-69.77	968	20241011	65.19	5290	-69.77	20240304	968	65.19	20241011	5290	-69.77	20240304	968	65.19	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
20	20241029	140757	57	100.00	KONEX			N	N	N	N		N	1627	91	2	5.92	559023	350	4.37	1600	1697	1501	1766	1306	1536	1597.21	0.00	0	0	1840	1688	1548	1396	1256	1618	1326	33	230	100	950	1	1	32751985	533	21.13	4.87	12	0.00	77.00	334.00	5290	20240304	-69.24	968	20241011	68.08	5290	-69.24	20240304	968	68.08	20241011	5290	-69.24	20240304	968	68.08	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
21	20241029	130852	57	100.00	KONEX			N	N	N	N		N	1627	91	2	5.92	559023	350	4.37	1600	1697	1501	1766	1306	1536	1597.21	0.00	0	0	1840	1688	1548	1396	1256	1618	1326	33	230	100	950	1	1	32751985	533	21.13	4.87	12	0.00	77.00	334.00	5290	20240304	-69.24	968	20241011	68.08	5290	-69.24	20240304	968	68.08	20241011	5290	-69.24	20240304	968	68.08	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
22	20241029	120854	57	100.00	KONEX			N	N	N	N		N	1669	133	2	8.66	554268	347	4.33	1600	1697	1550	1766	1306	1536	1597.31	0.00	0	0	1840	1688	1548	1396	1256	1618	1326	33	230	100	950	1	1	32751985	547	21.68	5.00	12	0.00	77.00	334.00	5290	20240304	-68.45	968	20241011	72.42	5290	-68.45	20240304	968	72.42	20241011	5290	-68.45	20240304	968	72.42	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
23	20241029	110909	57	100.00	KONEX			N	N	N	N		N	1676	140	2	9.11	550930	345	4.31	1600	1697	1550	1766	1306	1536	1596.90	0.00	0	0	1840	1688	1548	1396	1256	1618	1326	33	230	100	950	1	1	32751985	549	21.77	5.02	12	0.00	77.00	334.00	5290	20240304	-68.32	968	20241011	73.14	5290	-68.32	20240304	968	73.14	20241011	5290	-68.32	20240304	968	73.14	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
24	20241029	100850	57	100.00	KONEX			N	N	N	N		N	1690	154	2	10.03	547578	343	4.28	1600	1697	1550	1766	1306	1536	1596.44	0.00	0	0	1840	1688	1548	1396	1256	1618	1326	33	230	100	950	1	1	32751985	554	21.95	5.06	12	0.00	77.00	334.00	5290	20240304	-68.05	968	20241011	74.59	5290	-68.05	20240304	968	74.59	20241011	5290	-68.05	20240304	968	74.59	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
25	20241028	160842	57	100.00	KONEX			N	N	N	N		N	1536	-62	5	-3.88	11951089	8012	332.45	1598	1700	1408	1837	1359	1598	1491.65	0.00	0	0	1679	1638	1574	1533	1469	1606	1501	33	239	100	990	1	1	32751985	503	19.95	4.60	12	0.02	77.00	334.00	5290	20240304	-70.96	968	20241011	58.68	5290	-70.96	20240304	968	58.68	20241011	5290	-70.96	20240304	968	58.68	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
26	20241028	150848	57	100.00	KONEX			N	N	N	N		N	1536	-62	5	-3.88	11625652	7800	323.65	1598	1700	1408	1837	1359	1598	1490.47	0.00	0	0	1679	1638	1574	1533	1469	1606	1501	33	239	100	990	1	1	32751985	503	19.95	4.60	12	0.02	77.00	334.00	5290	20240304	-70.96	968	20241011	58.68	5290	-70.96	20240304	968	58.68	20241011	5290	-70.96	20240304	968	58.68	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
27	20241028	140849	57	100.00	KONEX			N	N	N	N		N	1538	-60	5	-3.75	11605684	7787	323.11	1598	1700	1408	1837	1359	1598	1490.39	0.00	0	0	1679	1638	1574	1533	1469	1606	1501	33	239	100	990	1	1	32751985	504	19.97	4.60	12	0.02	77.00	334.00	5290	20240304	-70.93	968	20241011	58.88	5290	-70.93	20240304	968	58.88	20241011	5290	-70.93	20240304	968	58.88	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
28	20241028	130842	57	100.00	KONEX			N	N	N	N		N	1436	-162	5	-10.14	11342683	7616	316.02	1598	1700	1408	1837	1359	1598	1489.32	0.00	0	0	1679	1638	1574	1533	1469	1606	1501	33	239	100	990	1	1	32751985	470	18.65	4.30	12	0.02	77.00	334.00	5290	20240304	-72.85	968	20241011	48.35	5290	-72.85	20240304	968	48.35	20241011	5290	-72.85	20240304	968	48.35	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
29	20241028	120848	57	100.00	KONEX			N	N	N	N		N	1546	-52	5	-3.25	9008943	5994	248.71	1598	1700	1408	1837	1359	1598	1502.99	0.00	0	0	1679	1638	1574	1533	1469	1606	1501	33	239	100	990	1	1	32751985	506	20.08	4.63	12	0.02	77.00	334.00	5290	20240304	-70.78	968	20241011	59.71	5290	-70.78	20240304	968	59.71	20241011	5290	-70.78	20240304	968	59.71	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
30	20241028	110734	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	5542656	3681	152.74	1598	1700	1408	1837	1359	1598	1505.75	0.00	0	0	1679	1638	1574	1533	1469	1606	1501	33	239	100	990	1	1	32751985	523	20.75	4.78	12	0.01	77.00	334.00	5290	20240304	-69.79	968	20241011	65.08	5290	-69.79	20240304	968	65.08	20241011	5290	-69.79	20240304	968	65.08	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
31	20241028	100843	57	100.00	KONEX			N	N	N	N		N	1645	47	2	2.94	2803390	1943	80.62	1598	1700	1408	1837	1359	1598	1442.82	0.00	0	0	1679	1638	1574	1533	1469	1606	1501	33	239	100	990	1	1	32751985	539	21.36	4.93	12	0.01	77.00	334.00	5290	20240304	-68.90	968	20241011	69.94	5290	-68.90	20240304	968	69.94	20241011	5290	-68.90	20240304	968	69.94	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
32	20241028	090843	57	100.00	KONEX			N	N	N	N		N	1700	102	2	6.38	3298	2	0.08	1598	1700	1598	1837	1359	1598	1649.00	0.00	0	0	1679	1638	1574	1533	1469	1606	1501	33	239	100	990	1	1	32751985	557	22.08	5.09	12	0.00	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	5290	-67.86	20240304	968	75.62	20241011	5290	-67.86	20240304	968	75.62	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
33	20241025	160845	57	100.00	KONEX			N	N	N	N		N	1598	-30	5	-1.84	3781595	2410	18.27	1615	1615	1510	1872	1384	1628	1569.13	0.00	0	0	1842	1734	1622	1514	1402	1679	1459	33	244	100	1000	1	1	32751985	523	20.75	4.78	12	0.01	77.00	334.00	5290	20240304	-69.79	968	20241011	65.08	5290	-69.79	20240304	968	65.08	20241011	5290	-69.79	20240304	968	65.08	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
34	20241025	150846	57	100.00	KONEX			N	N	N	N		N	1598	-30	5	-1.84	3772007	2404	18.22	1615	1615	1510	1872	1384	1628	1569.05	0.00	0	0	1842	1734	1622	1514	1402	1679	1459	33	244	100	1000	1	1	32751985	523	20.75	4.78	12	0.01	77.00	334.00	5290	20240304	-69.79	968	20241011	65.08	5290	-69.79	20240304	968	65.08	20241011	5290	-69.79	20240304	968	65.08	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
35	20241025	140844	57	100.00	KONEX			N	N	N	N		N	1598	-30	5	-1.84	3772007	2404	18.22	1615	1615	1510	1872	1384	1628	1569.05	0.00	0	0	1842	1734	1622	1514	1402	1679	1459	33	244	100	1000	1	1	32751985	523	20.75	4.78	12	0.01	77.00	334.00	5290	20240304	-69.79	968	20241011	65.08	5290	-69.79	20240304	968	65.08	20241011	5290	-69.79	20240304	968	65.08	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
36	20241025	130846	57	100.00	KONEX			N	N	N	N		N	1598	-30	5	-1.84	3772007	2404	18.22	1615	1615	1510	1872	1384	1628	1569.05	0.00	0	0	1842	1734	1622	1514	1402	1679	1459	33	244	100	1000	1	1	32751985	523	20.75	4.78	12	0.01	77.00	334.00	5290	20240304	-69.79	968	20241011	65.08	5290	-69.79	20240304	968	65.08	20241011	5290	-69.79	20240304	968	65.08	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
37	20241025	120849	57	100.00	KONEX			N	N	N	N		N	1597	-31	5	-1.90	2893656	1854	14.05	1615	1615	1510	1872	1384	1628	1560.76	0.00	0	0	1842	1734	1622	1514	1402	1679	1459	33	244	100	1000	1	1	32751985	523	20.74	4.78	12	0.01	77.00	334.00	5290	20240304	-69.81	968	20241011	64.98	5290	-69.81	20240304	968	64.98	20241011	5290	-69.81	20240304	968	64.98	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
38	20241025	110843	57	100.00	KONEX			N	N	N	N		N	1598	-30	5	-1.84	1451415	926	7.02	1615	1615	1510	1872	1384	1628	1567.40	0.00	0	0	1842	1734	1622	1514	1402	1679	1459	33	244	100	1000	1	1	32751985	523	20.75	4.78	12	0.00	77.00	334.00	5290	20240304	-69.79	968	20241011	65.08	5290	-69.79	20240304	968	65.08	20241011	5290	-69.79	20240304	968	65.08	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
39	20241025	100844	57	100.00	KONEX			N	N	N	N		N	1615	-13	5	-0.80	117895	73	0.55	1615	1615	1615	1872	1384	1628	1615.00	0.00	0	0	1842	1734	1622	1514	1402	1679	1459	33	244	100	1000	1	1	32751985	529	20.97	4.84	12	0.00	77.00	334.00	5290	20240304	-69.47	968	20241011	66.84	5290	-69.47	20240304	968	66.84	20241011	5290	-69.47	20240304	968	66.84	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
40	20241025	090847	57	100.00	KONEX			N	N	N	N		N	1628	0	3	0.00	0	0	0.00	0	0	0	1872	1384	1628	0.00	0.00	0	0	1842	1734	1622	1514	1402	1679	1459	33	244	100	1000	1	1	32751985	533	21.14	4.87	12	0.00	77.00	334.00	5290	20240304	-69.22	968	20241011	68.18	5290	-69.22	20240304	968	68.18	20241011	5290	-69.22	20240304	968	68.18	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
41	20241024	160828	57	100.00	KONEX			N	N	N	N		N	1628	-70	5	-4.12	21953142	13194	158.05	1729	1730	1510	1952	1444	1698	1663.87	0.00	0	0	1813	1755	1642	1584	1471	1784	1613	33	254	100	1050	1	1	32751985	533	21.14	4.87	12	0.04	77.00	334.00	5290	20240304	-69.22	968	20241011	68.18	5290	-69.22	20240304	968	68.18	20241011	5290	-69.22	20240304	968	68.18	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
42	20241024	150836	57	100.00	KONEX			N	N	N	N		N	1642	-56	5	-3.30	21951514	13193	158.04	1729	1730	1510	1952	1444	1698	1663.88	0.00	0	0	1813	1755	1642	1584	1471	1784	1613	33	254	100	1050	1	1	32751985	538	21.32	4.92	12	0.04	77.00	334.00	5290	20240304	-68.96	968	20241011	69.63	5290	-68.96	20240304	968	69.63	20241011	5290	-68.96	20240304	968	69.63	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
43	20241024	140824	57	100.00	KONEX			N	N	N	N		N	1605	-93	5	-5.48	18887355	11183	133.96	1729	1730	1605	1952	1444	1698	1688.93	0.00	0	0	1813	1755	1642	1584	1471	1784	1613	33	254	100	1050	1	1	32751985	526	20.84	4.81	12	0.03	77.00	334.00	5290	20240304	-69.66	968	20241011	65.81	5290	-69.66	20240304	968	65.81	20241011	5290	-69.66	20240304	968	65.81	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
44	20241024	130835	57	100.00	KONEX			N	N	N	N		N	1690	-8	5	-0.47	16560324	9752	116.82	1729	1730	1635	1952	1444	1698	1698.15	0.00	0	0	1813	1755	1642	1584	1471	1784	1613	33	254	100	1050	1	1	32751985	554	21.95	5.06	12	0.03	77.00	334.00	5290	20240304	-68.05	968	20241011	74.59	5290	-68.05	20240304	968	74.59	20241011	5290	-68.05	20240304	968	74.59	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
45	20241024	120833	57	100.00	KONEX			N	N	N	N		N	1699	1	2	0.06	14316640	8384	100.43	1729	1730	1635	1952	1444	1698	1707.61	0.00	0	0	1813	1755	1642	1584	1471	1784	1613	33	254	100	1050	1	1	32751985	556	22.06	5.09	12	0.03	77.00	334.00	5290	20240304	-67.88	968	20241011	75.52	5290	-67.88	20240304	968	75.52	20241011	5290	-67.88	20240304	968	75.52	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
46	20241024	110836	57	100.00	KONEX			N	N	N	N		N	1700	2	2	0.12	11016587	6372	76.33	1729	1730	1635	1952	1444	1698	1728.91	0.00	0	0	1813	1755	1642	1584	1471	1784	1613	33	254	100	1050	1	1	32751985	557	22.08	5.09	12	0.02	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	5290	-67.86	20240304	968	75.62	20241011	5290	-67.86	20240304	968	75.62	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
47	20241024	100819	57	100.00	KONEX			N	N	N	N		N	1720	22	2	1.30	11014887	6371	76.32	1729	1730	1635	1952	1444	1698	1728.91	0.00	0	0	1813	1755	1642	1584	1471	1784	1613	33	254	100	1050	1	1	32751985	563	22.34	5.15	12	0.02	77.00	334.00	5290	20240304	-67.49	968	20241011	77.69	5290	-67.49	20240304	968	77.69	20241011	5290	-67.49	20240304	968	77.69	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
48	20241024	090901	57	100.00	KONEX			N	N	N	N		N	1730	32	2	1.88	10922094	6317	75.67	1729	1730	1729	1952	1444	1698	1729.00	0.00	0	0	1813	1755	1642	1584	1471	1784	1613	33	254	100	1050	1	1	32751985	567	22.47	5.18	12	0.02	77.00	334.00	5290	20240304	-67.30	968	20241011	78.72	5290	-67.30	20240304	968	78.72	20241011	5290	-67.30	20240304	968	78.72	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
49	20241023	160835	57	100.00	KONEX			N	N	N	N		N	1698	42	2	2.54	13342718	8348	25.53	1644	1700	1529	1904	1408	1656	1598.31	0.00	0	0	1994	1824	1716	1546	1438	1771	1493	33	248	100	1020	1	1	32751985	556	22.05	5.08	12	0.03	77.00	334.00	5290	20240304	-67.90	968	20241011	75.41	5290	-67.90	20240304	968	75.41	20241011	5290	-67.90	20240304	968	75.41	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
50	20241023	150850	57	100.00	KONEX			N	N	N	N		N	1698	42	2	2.54	13342718	8348	25.53	1644	1700	1529	1904	1408	1656	1598.31	0.00	0	0	1994	1824	1716	1546	1438	1771	1493	33	248	100	1020	1	1	32751985	556	22.05	5.08	12	0.03	77.00	334.00	5290	20240304	-67.90	968	20241011	75.41	5290	-67.90	20240304	968	75.41	20241011	5290	-67.90	20240304	968	75.41	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
51	20241023	140854	57	100.00	KONEX			N	N	N	N		N	1694	38	2	2.29	13169713	8246	25.22	1644	1700	1529	1904	1408	1656	1597.10	0.00	0	0	1994	1824	1716	1546	1438	1771	1493	33	248	100	1020	1	1	32751985	555	22.00	5.07	12	0.03	77.00	334.00	5290	20240304	-67.98	968	20241011	75.00	5290	-67.98	20240304	968	75.00	20241011	5290	-67.98	20240304	968	75.00	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
52	20241023	130842	57	100.00	KONEX			N	N	N	N		N	1700	44	2	2.66	9740029	6061	18.54	1644	1700	1529	1904	1408	1656	1607.00	0.00	0	0	1994	1824	1716	1546	1438	1771	1493	33	248	100	1020	1	1	32751985	557	22.08	5.09	12	0.02	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	5290	-67.86	20240304	968	75.62	20241011	5290	-67.86	20240304	968	75.62	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
53	20241023	120838	57	100.00	KONEX			N	N	N	N		N	1700	44	2	2.66	9740029	6061	18.54	1644	1700	1529	1904	1408	1656	1607.00	0.00	0	0	1994	1824	1716	1546	1438	1771	1493	33	248	100	1020	1	1	32751985	557	22.08	5.09	12	0.02	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	5290	-67.86	20240304	968	75.62	20241011	5290	-67.86	20240304	968	75.62	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
54	20241023	110833	57	100.00	KONEX			N	N	N	N		N	1700	44	2	2.66	9309929	5808	17.76	1644	1700	1529	1904	1408	1656	1602.95	0.00	0	0	1994	1824	1716	1546	1438	1771	1493	33	248	100	1020	1	1	32751985	557	22.08	5.09	12	0.02	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	5290	-67.86	20240304	968	75.62	20241011	5290	-67.86	20240304	968	75.62	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
55	20241023	100837	57	100.00	KONEX			N	N	N	N		N	1650	-6	5	-0.36	8075800	5060	15.48	1644	1650	1580	1904	1408	1656	1596.01	0.00	0	0	1994	1824	1716	1546	1438	1771	1493	33	248	100	1020	1	1	32751985	540	21.43	4.94	12	0.02	77.00	334.00	5290	20240304	-68.81	968	20241011	70.45	5290	-68.81	20240304	968	70.45	20241011	5290	-68.81	20240304	968	70.45	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
56	20241023	090837	57	100.00	KONEX			N	N	N	N		N	1656	0	3	0.00	0	0	0.00	0	0	0	1904	1408	1656	0.00	0.00	0	0	1994	1824	1716	1546	1438	1771	1493	33	248	100	1020	1	1	32751985	542	21.51	4.96	12	0.00	77.00	334.00	5290	20240304	-68.70	968	20241011	71.07	5290	-68.70	20240304	968	71.07	20241011	5290	-68.70	20240304	968	71.07	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
57	20241022	160826	57	100.00	KONEX			N	N	N	N		N	1656	-235	5	-12.43	53516079	32696	295.01	1791	1886	1608	2170	1608	1891	1636.78	0.00	0	0	2083	1986	1883	1786	1683	1935	1735	33	279	100	1170	1	1	32751985	542	21.51	4.96	12	0.10	77.00	334.00	5290	20240304	-68.70	968	20241011	71.07	5290	-68.70	20240304	968	71.07	20241011	5290	-68.70	20240304	968	71.07	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
58	20241022	150837	57	100.00	KONEX			N	N	N	N		N	1669	-222	5	-11.74	52488431	32076	289.42	1791	1886	1608	2170	1608	1891	1636.38	0.00	0	0	2083	1986	1883	1786	1683	1935	1735	33	279	100	1170	1	1	32751985	547	21.68	5.00	12	0.10	77.00	334.00	5290	20240304	-68.45	968	20241011	72.42	5290	-68.45	20240304	968	72.42	20241011	5290	-68.45	20240304	968	72.42	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
59	20241022	140838	57	100.00	KONEX			N	N	N	N		N	1700	-191	5	-10.10	48326537	29521	266.36	1791	1886	1608	2170	1608	1891	1637.02	0.00	0	0	2083	1986	1883	1786	1683	1935	1735	33	279	100	1170	1	1	32751985	557	22.08	5.09	12	0.09	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	5290	-67.86	20240304	968	75.62	20241011	5290	-67.86	20240304	968	75.62	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
60	20241022	130837	57	100.00	KONEX			N	N	N	N		N	1700	-191	5	-10.10	48326537	29521	266.36	1791	1886	1608	2170	1608	1891	1637.02	0.00	0	0	2083	1986	1883	1786	1683	1935	1735	33	279	100	1170	1	1	32751985	557	22.08	5.09	12	0.09	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	5290	-67.86	20240304	968	75.62	20241011	5290	-67.86	20240304	968	75.62	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
61	20241022	120835	57	100.00	KONEX			N	N	N	N		N	1749	-142	5	-7.51	45389740	27726	250.17	1791	1886	1608	2170	1608	1891	1637.08	0.00	0	0	2083	1986	1883	1786	1683	1935	1735	33	279	100	1170	1	1	32751985	573	22.71	5.24	12	0.08	77.00	334.00	5290	20240304	-66.94	968	20241011	80.68	5290	-66.94	20240304	968	80.68	20241011	5290	-66.94	20240304	968	80.68	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
62	20241022	110831	57	100.00	KONEX			N	N	N	N		N	1749	-142	5	-7.51	39916182	24466	220.75	1791	1886	1608	2170	1608	1891	1631.50	0.00	0	0	2083	1986	1883	1786	1683	1935	1735	33	279	100	1170	1	1	32751985	573	22.71	5.24	12	0.07	77.00	334.00	5290	20240304	-66.94	968	20241011	80.68	5290	-66.94	20240304	968	80.68	20241011	5290	-66.94	20240304	968	80.68	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
63	20241022	100834	57	100.00	KONEX			N	N	N	N		N	1662	-229	5	-12.11	36847794	22629	204.18	1791	1886	1608	2170	1608	1891	1628.34	0.00	0	0	2083	1986	1883	1786	1683	1935	1735	33	279	100	1170	1	1	32751985	544	21.58	4.98	12	0.07	77.00	334.00	5290	20240304	-68.58	968	20241011	71.69	5290	-68.58	20240304	968	71.69	20241011	5290	-68.58	20240304	968	71.69	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
64	20241022	090832	57	100.00	KONEX			N	N	N	N		N	1885	-6	5	-0.32	1405171	802	7.24	1791	1886	1650	2170	1608	1891	1752.08	0.00	0	0	2083	1986	1883	1786	1683	1935	1735	33	279	100	1170	1	1	32751985	617	24.48	5.64	12	0.00	77.00	334.00	5290	20240304	-64.37	968	20241011	94.73	5290	-64.37	20240304	968	94.73	20241011	5290	-64.37	20240304	968	94.73	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
65	20241021	160825	54	100.00	KONEX			N	N	N	N		N	1891	-89	5	-4.49	20371135	11083	24.36	1980	1980	1780	2275	1683	1980	1838.05	0.00	0	0	2126	2052	1926	1852	1726	2090	1890	33	295	100	1220	1	1	32751985	619	24.56	5.66	12	0.03	77.00	334.00	5290	20240304	-64.25	968	20241011	95.35	5290	-64.25	20240304	968	95.35	20241011	5290	-64.25	20240304	968	95.35	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
66	20241021	150830	54	100.00	KONEX			N	N	N	N		N	1891	-89	5	-4.49	20371135	11083	24.36	1980	1980	1780	2275	1683	1980	1838.05	0.00	0	0	2126	2052	1926	1852	1726	2090	1890	33	295	100	1220	1	1	32751985	619	24.56	5.66	12	0.03	77.00	334.00	5290	20240304	-64.25	968	20241011	95.35	5290	-64.25	20240304	968	95.35	20241011	5290	-64.25	20240304	968	95.35	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
67	20241021	140832	54	100.00	KONEX			N	N	N	N		N	1829	-151	5	-7.63	18978407	10318	22.67	1980	1980	1780	2275	1683	1980	1839.35	0.00	0	0	2126	2052	1926	1852	1726	2090	1890	33	295	100	1220	1	1	32751985	599	23.75	5.48	12	0.03	77.00	334.00	5290	20240304	-65.43	968	20241011	88.95	5290	-65.43	20240304	968	88.95	20241011	5290	-65.43	20240304	968	88.95	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
68	20241021	130829	54	100.00	KONEX			N	N	N	N		N	1830	-150	5	-7.58	18974796	10316	22.67	1980	1980	1780	2275	1683	1980	1839.36	0.00	0	0	2126	2052	1926	1852	1726	2090	1890	33	295	100	1220	1	1	32751985	599	23.77	5.48	12	0.03	77.00	334.00	5290	20240304	-65.41	968	20241011	89.05	5290	-65.41	20240304	968	89.05	20241011	5290	-65.41	20240304	968	89.05	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
69	20241021	120830	54	100.00	KONEX			N	N	N	N		N	1840	-140	5	-7.07	18210174	9899	21.75	1980	1980	1780	2275	1683	1980	1839.60	0.00	0	0	2126	2052	1926	1852	1726	2090	1890	33	295	100	1220	1	1	32751985	603	23.90	5.51	12	0.03	77.00	334.00	5290	20240304	-65.22	968	20241011	90.08	5290	-65.22	20240304	968	90.08	20241011	5290	-65.22	20240304	968	90.08	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
70	20241021	110826	54	100.00	KONEX			N	N	N	N		N	1846	-134	5	-6.77	17941422	9753	21.43	1980	1980	1780	2275	1683	1980	1839.58	0.00	0	0	2126	2052	1926	1852	1726	2090	1890	33	295	100	1220	1	1	32751985	605	23.97	5.53	12	0.03	77.00	334.00	5290	20240304	-65.10	968	20241011	90.70	5290	-65.10	20240304	968	90.70	20241011	5290	-65.10	20240304	968	90.70	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
71	20241021	100829	54	100.00	KONEX			N	N	N	N		N	1850	-130	5	-6.57	7165587	3797	8.34	1980	1980	1850	2275	1683	1980	1887.17	0.00	0	0	2126	2052	1926	1852	1726	2090	1890	33	295	100	1220	1	1	32751985	606	24.03	5.54	12	0.01	77.00	334.00	5290	20240304	-65.03	968	20241011	91.12	5290	-65.03	20240304	968	91.12	20241011	5290	-65.03	20240304	968	91.12	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
72	20241021	090827	54	100.00	KONEX			N	N	N	N		N	1900	-80	5	-4.04	223020	113	0.25	1980	1980	1900	2275	1683	1980	1973.63	0.00	0	0	2126	2052	1926	1852	1726	2090	1890	33	295	100	1220	1	1	32751985	622	24.68	5.69	12	0.00	77.00	334.00	5290	20240304	-64.08	968	20241011	96.28	5290	-64.08	20240304	968	96.28	20241011	5290	-64.08	20240304	968	96.28	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
73	20241018	160826	54	100.00	KONEX			N	N	N	N		N	1980	88	2	4.65	88251302	45504	64.60	1892	2000	1800	2175	1609	1892	1939.42	0.00	0	0	2030	1961	1823	1754	1616	1995	1788	33	283	100	1170	1	1	32751985	648	25.71	5.93	12	0.14	77.00	334.00	5290	20240304	-62.57	968	20241011	104.55	5290	-62.57	20240304	968	104.55	20241011	5290	-62.57	20240304	968	104.55	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
74	20241018	150847	54	100.00	KONEX			N	N	N	N		N	2000	108	2	5.71	80884104	41812	59.36	1892	2000	1800	2175	1609	1892	1934.47	0.00	0	0	2030	1961	1823	1754	1616	1995	1788	33	283	100	1170	5	1	32751985	655	25.97	5.99	12	0.13	77.00	334.00	5290	20240304	-62.19	968	20241011	106.61	5290	-62.19	20240304	968	106.61	20241011	5290	-62.19	20240304	968	106.61	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
75	20241018	140849	54	100.00	KONEX			N	N	N	N		N	2000	108	2	5.71	72042104	37391	53.08	1892	2000	1800	2175	1609	1892	1926.72	0.00	0	0	2030	1961	1823	1754	1616	1995	1788	33	283	100	1170	5	1	32751985	655	25.97	5.99	12	0.11	77.00	334.00	5290	20240304	-62.19	968	20241011	106.61	5290	-62.19	20240304	968	106.61	20241011	5290	-62.19	20240304	968	106.61	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
76	20241018	130834	54	100.00	KONEX			N	N	N	N		N	1948	56	2	2.96	59473105	30992	44.00	1892	2000	1800	2175	1609	1892	1918.98	0.00	0	0	2030	1961	1823	1754	1616	1995	1788	33	283	100	1170	1	1	32751985	638	25.30	5.83	12	0.09	77.00	334.00	5290	20240304	-63.18	968	20241011	101.24	5290	-63.18	20240304	968	101.24	20241011	5290	-63.18	20240304	968	101.24	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
77	20241018	120846	54	100.00	KONEX			N	N	N	N		N	2000	108	2	5.71	52469630	27333	38.80	1892	2000	1800	2175	1609	1892	1919.64	0.00	0	0	2030	1961	1823	1754	1616	1995	1788	33	283	100	1170	5	1	32751985	655	25.97	5.99	12	0.08	77.00	334.00	5290	20240304	-62.19	968	20241011	106.61	5290	-62.19	20240304	968	106.61	20241011	5290	-62.19	20240304	968	106.61	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
78	20241018	110840	54	100.00	KONEX			N	N	N	N		N	2000	108	2	5.71	41846847	22009	31.24	1892	2000	1800	2175	1609	1892	1901.35	0.00	0	0	2030	1961	1823	1754	1616	1995	1788	33	283	100	1170	5	1	32751985	655	25.97	5.99	12	0.07	77.00	334.00	5290	20240304	-62.19	968	20241011	106.61	5290	-62.19	20240304	968	106.61	20241011	5290	-62.19	20240304	968	106.61	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
79	20241018	100829	54	100.00	KONEX			N	N	N	N		N	1977	85	2	4.49	24002737	12992	18.44	1892	2000	1800	2175	1609	1892	1847.50	0.00	0	0	2030	1961	1823	1754	1616	1995	1788	33	283	100	1170	1	1	32751985	648	25.68	5.92	12	0.04	77.00	334.00	5290	20240304	-62.63	968	20241011	104.24	5290	-62.63	20240304	968	104.24	20241011	5290	-62.63	20240304	968	104.24	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
80	20241018	090830	54	100.00	KONEX			N	N	N	N		N	1993	101	2	5.34	17848	9	0.01	1892	2000	1892	2175	1609	1892	1983.11	0.00	0	0	2030	1961	1823	1754	1616	1995	1788	33	283	100	1170	1	1	32751985	653	25.88	5.97	12	0.00	77.00	334.00	5290	20240304	-62.33	968	20241011	105.89	5290	-62.33	20240304	968	105.89	20241011	5290	-62.33	20240304	968	105.89	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
81	20241017	160829	54	100.00	KONEX			N	N	N	N		N	1892	246	1	14.95	130836375	70441	47.94	1685	1892	1685	1892	1400	1646	1857.39	0.00	0	0	1790	1718	1574	1502	1358	1754	1538	33	246	100	1020	1	1	32751985	620	24.57	5.66	12	0.22	77.00	334.00	5290	20240304	-64.23	968	20241011	95.45	5290	-64.23	20240304	968	95.45	20241011	5290	-64.23	20240304	968	95.45	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
82	20241017	150831	54	100.00	KONEX			N	N	N	N		N	1892	246	1	14.95	119327339	64358	43.80	1685	1892	1685	1892	1400	1646	1854.12	0.00	0	0	1790	1718	1574	1502	1358	1754	1538	33	246	100	1020	1	1	32751985	620	24.57	5.66	12	0.20	77.00	334.00	5290	20240304	-64.23	968	20241011	95.45	5290	-64.23	20240304	968	95.45	20241011	5290	-64.23	20240304	968	95.45	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
83	20241017	140833	54	100.00	KONEX			N	N	N	N		N	1890	244	2	14.82	104779171	56629	38.54	1685	1892	1685	1892	1400	1646	1850.27	0.00	0	0	1790	1718	1574	1502	1358	1754	1538	33	246	100	1020	1	1	32751985	619	24.55	5.66	12	0.17	77.00	334.00	5290	20240304	-64.27	968	20241011	95.25	5290	-64.27	20240304	968	95.25	20241011	5290	-64.27	20240304	968	95.25	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
84	20241017	130830	54	100.00	KONEX			N	N	N	N		N	1884	238	2	14.46	92682112	50219	34.18	1685	1892	1685	1892	1400	1646	1845.56	0.00	0	0	1790	1718	1574	1502	1358	1754	1538	33	246	100	1020	1	1	32751985	617	24.47	5.64	12	0.15	77.00	334.00	5290	20240304	-64.39	968	20241011	94.63	5290	-64.39	20240304	968	94.63	20241011	5290	-64.39	20240304	968	94.63	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
85	20241017	120833	54	100.00	KONEX			N	N	N	N		N	1889	243	2	14.76	90317447	48961	33.32	1685	1892	1685	1892	1400	1646	1844.68	0.00	0	0	1790	1718	1574	1502	1358	1754	1538	33	246	100	1020	1	1	32751985	619	24.53	5.66	12	0.15	77.00	334.00	5290	20240304	-64.29	968	20241011	95.14	5290	-64.29	20240304	968	95.14	20241011	5290	-64.29	20240304	968	95.14	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
86	20241017	110833	54	100.00	KONEX			N	N	N	N		N	1890	244	2	14.82	78850552	42883	29.18	1685	1892	1685	1892	1400	1646	1838.74	0.00	0	0	1790	1718	1574	1502	1358	1754	1538	33	246	100	1020	1	1	32751985	619	24.55	5.66	12	0.13	77.00	334.00	5290	20240304	-64.27	968	20241011	95.25	5290	-64.27	20240304	968	95.25	20241011	5290	-64.27	20240304	968	95.25	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
87	20241017	100830	54	100.00	KONEX			N	N	N	N		N	1879	233	2	14.16	38719023	21340	14.52	1685	1892	1685	1892	1400	1646	1814.39	0.00	0	0	1790	1718	1574	1502	1358	1754	1538	33	246	100	1020	1	1	32751985	615	24.40	5.63	12	0.07	77.00	334.00	5290	20240304	-64.48	968	20241011	94.11	5290	-64.48	20240304	968	94.11	20241011	5290	-64.48	20240304	968	94.11	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
88	20241017	090825	54	100.00	KONEX			N	N	N	N		N	1889	243	2	14.76	90970	52	0.04	1685	1892	1685	1892	1400	1646	1749.42	0.00	0	0	1790	1718	1574	1502	1358	1754	1538	33	246	100	1020	1	1	32751985	619	24.53	5.66	12	0.00	77.00	334.00	5290	20240304	-64.29	968	20241011	95.14	5290	-64.29	20240304	968	95.14	20241011	5290	-64.29	20240304	968	95.14	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
89	20241016	160821	57	100.00	KONEX			N	N	N	N		N	1646	214	1	14.94	228525602	146937	330.15	1499	1646	1430	1646	1218	1432	1555.26	0.00	0	0	1560	1496	1408	1344	1256	1452	1300	33	214	100	880	1	1	32751985	539	21.38	4.93	12	0.45	77.00	334.00	5290	20240304	-68.88	968	20241011	70.04	5290	-68.88	20240304	968	70.04	20241011	5290	-68.88	20240304	968	70.04	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
90	20241016	150825	57	100.00	KONEX			N	N	N	N		N	1642	210	2	14.66	214597236	138470	311.13	1499	1646	1430	1646	1218	1432	1549.77	0.00	0	0	1560	1496	1408	1344	1256	1452	1300	33	214	100	880	1	1	32751985	538	21.32	4.92	12	0.42	77.00	334.00	5290	20240304	-68.96	968	20241011	69.63	5290	-68.96	20240304	968	69.63	20241011	5290	-68.96	20240304	968	69.63	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
91	20241016	140827	57	100.00	KONEX			N	N	N	N		N	1636	204	2	14.25	185090380	120466	270.67	1499	1646	1430	1646	1218	1432	1536.45	0.00	0	0	1560	1496	1408	1344	1256	1452	1300	33	214	100	880	1	1	32751985	536	21.25	4.90	12	0.37	77.00	334.00	5290	20240304	-69.07	968	20241011	69.01	5290	-69.07	20240304	968	69.01	20241011	5290	-69.07	20240304	968	69.01	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
92	20241016	130823	57	100.00	KONEX			N	N	N	N		N	1600	168	2	11.73	165552845	108152	243.01	1499	1646	1430	1646	1218	1432	1530.74	0.00	0	0	1560	1496	1408	1344	1256	1452	1300	33	214	100	880	1	1	32751985	524	20.78	4.79	12	0.33	77.00	334.00	5290	20240304	-69.75	968	20241011	65.29	5290	-69.75	20240304	968	65.29	20241011	5290	-69.75	20240304	968	65.29	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
93	20241016	120824	57	100.00	KONEX			N	N	N	N		N	1635	203	2	14.18	137472974	90830	204.08	1499	1646	1430	1646	1218	1432	1513.52	0.00	0	0	1560	1496	1408	1344	1256	1452	1300	33	214	100	880	1	1	32751985	535	21.23	4.90	12	0.28	77.00	334.00	5290	20240304	-69.09	968	20241011	68.90	5290	-69.09	20240304	968	68.90	20241011	5290	-69.09	20240304	968	68.90	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
94	20241016	110822	57	100.00	KONEX			N	N	N	N		N	1600	168	2	11.73	97699609	65868	148.00	1499	1646	1430	1646	1218	1432	1483.26	0.00	0	0	1560	1496	1408	1344	1256	1452	1300	33	214	100	880	1	1	32751985	524	20.78	4.79	12	0.20	77.00	334.00	5290	20240304	-69.75	968	20241011	65.29	5290	-69.75	20240304	968	65.29	20241011	5290	-69.75	20240304	968	65.29	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
95	20241016	100823	57	100.00	KONEX			N	N	N	N		N	1544	112	2	7.82	52602447	36250	81.45	1499	1646	1430	1646	1218	1432	1451.10	0.00	0	0	1560	1496	1408	1344	1256	1452	1300	33	214	100	880	1	1	32751985	506	20.05	4.62	12	0.11	77.00	334.00	5290	20240304	-70.81	968	20241011	59.50	5290	-70.81	20240304	968	59.50	20241011	5290	-70.81	20240304	968	59.50	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
96	20241016	090824	57	100.00	KONEX			N	N	N	N		N	1500	68	2	4.75	3177186	2089	4.69	1499	1646	1492	1646	1218	1432	1520.91	0.00	0	0	1560	1496	1408	1344	1256	1452	1300	33	214	100	880	1	1	32751985	491	19.48	4.49	12	0.01	77.00	334.00	5290	20240304	-71.64	968	20241011	54.96	5290	-71.64	20240304	968	54.96	20241011	5290	-71.64	20240304	968	54.96	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
97	20241015	160818	57	100.00	KONEX			N	N	N	N		N	1432	126	2	9.65	61505035	44506	59.87	1472	1472	1320	1501	1111	1306	1381.95	0.00	0	0	1520	1413	1292	1185	1064	1466	1238	33	195	100	800	1	1	32751985	469	18.60	4.29	12	0.14	77.00	334.00	5290	20240304	-72.93	968	20241011	47.93	5290	-72.93	20240304	968	47.93	20241011	5290	-72.93	20240304	968	47.93	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
98	20241015	150826	57	100.00	KONEX			N	N	N	N		N	1427	121	2	9.26	51896315	37796	50.84	1472	1472	1320	1501	1111	1306	1373.06	0.00	0	0	1520	1413	1292	1185	1064	1466	1238	33	195	100	800	1	1	32751985	467	18.53	4.27	12	0.12	77.00	334.00	5290	20240304	-73.02	968	20241011	47.42	5290	-73.02	20240304	968	47.42	20241011	5290	-73.02	20240304	968	47.42	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
99	20241015	140824	57	100.00	KONEX			N	N	N	N		N	1427	121	2	9.26	50252298	36625	49.27	1472	1472	1320	1501	1111	1306	1372.08	0.00	0	0	1520	1413	1292	1185	1064	1466	1238	33	195	100	800	1	1	32751985	467	18.53	4.27	12	0.11	77.00	334.00	5290	20240304	-73.02	968	20241011	47.42	5290	-73.02	20240304	968	47.42	20241011	5290	-73.02	20240304	968	47.42	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
100	20241015	130822	57	100.00	KONEX			N	N	N	N		N	1380	74	2	5.67	49238474	35901	48.29	1472	1472	1320	1501	1111	1306	1371.51	0.00	0	0	1520	1413	1292	1185	1064	1466	1238	33	195	100	800	1	1	32751985	452	17.92	4.13	12	0.11	77.00	334.00	5290	20240304	-73.91	968	20241011	42.56	5290	-73.91	20240304	968	42.56	20241011	5290	-73.91	20240304	968	42.56	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
101	20241015	120823	57	100.00	KONEX			N	N	N	N		N	1436	130	2	9.95	48962474	35701	48.02	1472	1472	1320	1501	1111	1306	1371.46	0.00	0	0	1520	1413	1292	1185	1064	1466	1238	33	195	100	800	1	1	32751985	470	18.65	4.30	12	0.11	77.00	334.00	5290	20240304	-72.85	968	20241011	48.35	5290	-72.85	20240304	968	48.35	20241011	5290	-72.85	20240304	968	48.35	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
102	20241015	110831	57	100.00	KONEX			N	N	N	N		N	1445	139	2	10.64	39902957	29300	39.41	1472	1472	1320	1501	1111	1306	1361.88	0.00	0	0	1520	1413	1292	1185	1064	1466	1238	33	195	100	800	1	1	32751985	473	18.77	4.33	12	0.09	77.00	334.00	5290	20240304	-72.68	968	20241011	49.28	5290	-72.68	20240304	968	49.28	20241011	5290	-72.68	20240304	968	49.28	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
103	20241015	100824	57	100.00	KONEX			N	N	N	N		N	1385	79	2	6.05	37932474	27872	37.49	1472	1472	1320	1501	1111	1306	1360.95	0.00	0	0	1520	1413	1292	1185	1064	1466	1238	33	195	100	800	1	1	32751985	454	17.99	4.15	12	0.09	77.00	334.00	5290	20240304	-73.82	968	20241011	43.08	5290	-73.82	20240304	968	43.08	20241011	5290	-73.82	20240304	968	43.08	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
104	20241015	090821	57	100.00	KONEX			N	N	N	N		N	1387	81	2	6.20	1545666	1114	1.50	1472	1472	1387	1501	1111	1306	1387.49	0.00	0	0	1520	1413	1292	1185	1064	1466	1238	33	195	100	800	1	1	32751985	454	18.01	4.15	12	0.00	77.00	334.00	5290	20240304	-73.78	968	20241011	43.29	5290	-73.78	20240304	968	43.29	20241011	5290	-73.78	20240304	968	43.29	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
105	20241014	160803	57	100.00	KONEX			N	N	N	N		N	1306	81	2	6.61	98523216	74341	14.00	1300	1399	1171	1408	1042	1225	1325.29	0.00	0	0	1493	1358	1163	1028	833	1426	1096	33	183	100	750	1	1	32751985	428	16.96	3.91	12	0.23	77.00	334.00	5290	20240304	-75.31	968	20241011	34.92	5290	-75.31	20240304	968	34.92	20241011	5290	-75.31	20240304	968	34.92	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
106	20241014	150813	57	100.00	KONEX			N	N	N	N		N	1351	126	2	10.29	96953366	73139	13.77	1300	1399	1171	1408	1042	1225	1325.60	0.00	0	0	1493	1358	1163	1028	833	1426	1096	33	183	100	750	1	1	32751985	442	17.55	4.04	12	0.22	77.00	334.00	5290	20240304	-74.46	968	20241011	39.57	5290	-74.46	20240304	968	39.57	20241011	5290	-74.46	20240304	968	39.57	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
107	20241014	140812	57	100.00	KONEX			N	N	N	N		N	1360	135	2	11.02	96639425	72907	13.73	1300	1399	1171	1408	1042	1225	1325.52	0.00	0	0	1493	1358	1163	1028	833	1426	1096	33	183	100	750	1	1	32751985	445	17.66	4.07	12	0.22	77.00	334.00	5290	20240304	-74.29	968	20241011	40.50	5290	-74.29	20240304	968	40.50	20241011	5290	-74.29	20240304	968	40.50	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
108	20241014	130811	57	100.00	KONEX			N	N	N	N		N	1379	154	2	12.57	86420561	65070	12.25	1300	1399	1171	1408	1042	1225	1328.12	0.00	0	0	1493	1358	1163	1028	833	1426	1096	33	183	100	750	1	1	32751985	452	17.91	4.13	12	0.20	77.00	334.00	5290	20240304	-73.93	968	20241011	42.46	5290	-73.93	20240304	968	42.46	20241011	5290	-73.93	20240304	968	42.46	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
109	20241014	120804	57	100.00	KONEX			N	N	N	N		N	1362	137	2	11.18	34494659	26190	4.93	1300	1399	1171	1408	1042	1225	1317.09	0.00	0	0	1493	1358	1163	1028	833	1426	1096	33	183	100	750	1	1	32751985	446	17.69	4.08	12	0.08	77.00	334.00	5290	20240304	-74.25	968	20241011	40.70	5290	-74.25	20240304	968	40.70	20241011	5290	-74.25	20240304	968	40.70	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
110	20241014	110803	57	100.00	KONEX			N	N	N	N		N	1371	146	2	11.92	33893424	25738	4.85	1300	1399	1171	1408	1042	1225	1316.86	0.00	0	0	1493	1358	1163	1028	833	1426	1096	33	183	100	750	1	1	32751985	449	17.81	4.10	12	0.08	77.00	334.00	5290	20240304	-74.08	968	20241011	41.63	5290	-74.08	20240304	968	41.63	20241011	5290	-74.08	20240304	968	41.63	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
111	20241014	100803	57	100.00	KONEX			N	N	N	N		N	1371	146	2	11.92	32390873	24642	4.64	1300	1399	1171	1408	1042	1225	1314.46	0.00	0	0	1493	1358	1163	1028	833	1426	1096	33	183	100	750	1	1	32751985	449	17.81	4.10	12	0.08	77.00	334.00	5290	20240304	-74.08	968	20241011	41.63	5290	-74.08	20240304	968	41.63	20241011	5290	-74.08	20240304	968	41.63	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
112	20241014	090808	57	100.00	KONEX			N	N	N	N		N	1394	169	2	13.80	6130517	4854	0.91	1300	1399	1171	1408	1042	1225	1262.98	0.00	0	0	1493	1358	1163	1028	833	1426	1096	33	183	100	750	1	1	32751985	457	18.10	4.17	12	0.01	77.00	334.00	5290	20240304	-73.65	968	20241011	44.01	5290	-73.65	20240304	968	44.01	20241011	5290	-73.65	20240304	968	44.01	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
113	20241011	160750	57	100.00	KONEX	신저가		N	N	N	N		N	1225	87	2	7.64	555998542	531058	3097.09	968	1298	968	1308	968	1138	1046.96	0.00	0	0	1138	1138	1138	1138	1138	1138	1138	33	170	100	700	1	1	32751985	401	15.91	3.67	12	1.62	77.00	334.00	5290	20240304	-76.84	968	20241011	26.55	5290	-76.84	20240304	968	26.55	20241011	5290	-76.84	20240304	968	26.55	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
114	20241011	150803	57	100.00	KONEX	신저가		N	N	N	N		N	1227	89	2	7.82	554025132	529447	3087.69	968	1298	968	1308	968	1138	1046.42	0.00	0	0	1138	1138	1138	1138	1138	1138	1138	33	170	100	700	1	1	32751985	402	15.94	3.67	12	1.62	77.00	334.00	5290	20240304	-76.81	968	20241011	26.76	5290	-76.81	20240304	968	26.76	20241011	5290	-76.81	20240304	968	26.76	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
115	20241011	140805	57	100.00	KONEX	신저가		N	N	N	N		N	1237	99	2	8.70	545652098	522343	3046.26	968	1298	968	1308	968	1138	1044.62	0.00	0	0	1138	1138	1138	1138	1138	1138	1138	33	170	100	700	1	1	32751985	405	16.06	3.70	12	1.59	77.00	334.00	5290	20240304	-76.62	968	20241011	27.79	5290	-76.62	20240304	968	27.79	20241011	5290	-76.62	20240304	968	27.79	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
116	20241011	130806	57	100.00	KONEX	신저가		N	N	N	N		N	1161	23	2	2.02	517942752	499135	2910.92	968	1298	968	1308	968	1138	1037.68	0.00	0	0	1138	1138	1138	1138	1138	1138	1138	33	170	100	700	1	1	32751985	380	15.08	3.48	12	1.52	77.00	334.00	5290	20240304	-78.05	968	20241011	19.94	5290	-78.05	20240304	968	19.94	20241011	5290	-78.05	20240304	968	19.94	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
117	20241011	120800	57	100.00	KONEX	신저가		N	N	N	N		N	1168	30	2	2.64	467221820	455295	2655.25	968	1298	968	1308	968	1138	1026.20	0.00	0	0	1138	1138	1138	1138	1138	1138	1138	33	170	100	700	1	1	32751985	383	15.17	3.50	12	1.39	77.00	334.00	5290	20240304	-77.92	968	20241011	20.66	5290	-77.92	20240304	968	20.66	20241011	5290	-77.92	20240304	968	20.66	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
118	20241011	110800	57	100.00	KONEX	신저가		N	N	N	N		N	1176	38	2	3.34	389394288	390403	2276.80	968	1298	968	1308	968	1138	997.42	0.00	0	0	1138	1138	1138	1138	1138	1138	1138	33	170	100	700	1	1	32751985	385	15.27	3.52	12	1.19	77.00	334.00	5290	20240304	-77.77	968	20241011	21.49	5290	-77.77	20240304	968	21.49	20241011	5290	-77.77	20240304	968	21.49	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
119	20241011	100808	57	100.00	KONEX	신저가		N	N	N	N		N	1069	-69	5	-6.06	351398868	357471	2084.74	968	1100	968	1308	968	1138	983.01	0.00	0	0	1138	1138	1138	1138	1138	1138	1138	33	170	100	700	1	1	32751985	350	13.88	3.20	12	1.09	77.00	334.00	5290	20240304	-79.79	968	20241011	10.43	5290	-79.79	20240304	968	10.43	20241011	5290	-79.79	20240304	968	10.43	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
120	20241011	090805	57	100.00	KONEX	신저가		N	N	N	N		N	968	-170	4	-14.94	22707344	23458	136.81	968	968	968	1308	968	1138	968.00	0.00	0	0	1138	1138	1138	1138	1138	1138	1138	33	170	100	700	1	1	32751985	317	12.57	2.90	12	0.07	77.00	334.00	5290	20240304	-81.70	968	20241011	0.00	5290	-81.70	20240304	968	0.00	20241011	5290	-81.70	20240304	968	0.00	20241011	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
121	20241010	160821	57	100.00	KONEX			N	N	N	N		N	1138	-200	4	-14.95	19513286	17147	345.98	1138	1138	1138	1538	1138	1338	1138.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	33	200	100	820	1	1	32751985	373	14.78	3.41	12	0.05	77.00	334.00	5290	20240304	-78.49	1060	20231013	7.36	5290	-78.49	20240304	1138	0.00	20241010	5290	-78.49	20240304	1060	7.36	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
122	20241010	150835	57	100.00	KONEX			N	N	N	N		N	1138	-200	4	-14.95	18663200	16400	330.91	1138	1138	1138	1538	1138	1338	1138.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	33	200	100	820	1	1	32751985	373	14.78	3.41	12	0.05	77.00	334.00	5290	20240304	-78.49	1060	20231013	7.36	5290	-78.49	20240304	1138	0.00	20241010	5290	-78.49	20240304	1060	7.36	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
123	20241010	140828	57	100.00	KONEX			N	N	N	N		N	1138	-200	4	-14.95	17593480	15460	311.95	1138	1138	1138	1538	1138	1338	1138.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	33	200	100	820	1	1	32751985	373	14.78	3.41	12	0.05	77.00	334.00	5290	20240304	-78.49	1060	20231013	7.36	5290	-78.49	20240304	1138	0.00	20241010	5290	-78.49	20240304	1060	7.36	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
124	20241010	130825	57	100.00	KONEX			N	N	N	N		N	1138	-200	4	-14.95	17137142	15059	303.85	1138	1138	1138	1538	1138	1338	1138.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	33	200	100	820	1	1	32751985	373	14.78	3.41	12	0.05	77.00	334.00	5290	20240304	-78.49	1060	20231013	7.36	5290	-78.49	20240304	1138	0.00	20241010	5290	-78.49	20240304	1060	7.36	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
125	20241010	120827	57	100.00	KONEX			N	N	N	N		N	1138	-200	4	-14.95	15938828	14006	282.61	1138	1138	1138	1538	1138	1338	1138.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	33	200	100	820	1	1	32751985	373	14.78	3.41	12	0.04	77.00	334.00	5290	20240304	-78.49	1060	20231013	7.36	5290	-78.49	20240304	1138	0.00	20241010	5290	-78.49	20240304	1060	7.36	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
126	20241010	110826	57	100.00	KONEX			N	N	N	N		N	1138	-200	4	-14.95	15369828	13506	272.52	1138	1138	1138	1538	1138	1338	1138.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	33	200	100	820	1	1	32751985	373	14.78	3.41	12	0.04	77.00	334.00	5290	20240304	-78.49	1060	20231013	7.36	5290	-78.49	20240304	1138	0.00	20241010	5290	-78.49	20240304	1060	7.36	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
127	20241010	100825	57	100.00	KONEX			N	N	N	N		N	1138	-200	4	-14.95	13636654	11983	241.79	1138	1138	1138	1538	1138	1338	1138.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	33	200	100	820	1	1	32751985	373	14.78	3.41	12	0.04	77.00	334.00	5290	20240304	-78.49	1060	20231013	7.36	5290	-78.49	20240304	1138	0.00	20241010	5290	-78.49	20240304	1060	7.36	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
128	20241010	090828	57	100.00	KONEX			N	N	N	N		N	1138	-200	4	-14.95	409680	360	7.26	1138	1138	1138	1538	1138	1338	1138.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	33	200	100	820	1	1	32751985	373	14.78	3.41	12	0.00	77.00	334.00	5290	20240304	-78.49	1060	20231013	7.36	5290	-78.49	20240304	1138	0.00	20241010	5290	-78.49	20240304	1060	7.36	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
129	20241008	160820	57	100.00	KONEX			N	N	N	N		N	1338	-235	4	-14.94	6631128	4956	106.51	1338	1338	1338	1808	1338	1573	1338.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	33	235	100	970	1	1	32751985	438	17.38	4.01	12	0.02	77.00	334.00	5290	20240304	-74.71	1060	20231013	26.23	5290	-74.71	20240304	1310	2.14	20240102	5290	-74.71	20240304	1060	26.23	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
130	20241008	150826	57	100.00	KONEX			N	N	N	N		N	1338	-235	4	-14.94	6625776	4952	106.43	1338	1338	1338	1808	1338	1573	1338.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	33	235	100	970	1	1	32751985	438	17.38	4.01	12	0.02	77.00	334.00	5290	20240304	-74.71	1060	20231013	26.23	5290	-74.71	20240304	1310	2.14	20240102	5290	-74.71	20240304	1060	26.23	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
131	20241008	140823	57	100.00	KONEX			N	N	N	N		N	1338	-235	4	-14.94	6532116	4882	104.92	1338	1338	1338	1808	1338	1573	1338.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	33	235	100	970	1	1	32751985	438	17.38	4.01	12	0.01	77.00	334.00	5290	20240304	-74.71	1060	20231013	26.23	5290	-74.71	20240304	1310	2.14	20240102	5290	-74.71	20240304	1060	26.23	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
132	20241008	130821	57	100.00	KONEX			N	N	N	N		N	1338	-235	4	-14.94	6532116	4882	104.92	1338	1338	1338	1808	1338	1573	1338.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	33	235	100	970	1	1	32751985	438	17.38	4.01	12	0.01	77.00	334.00	5290	20240304	-74.71	1060	20231013	26.23	5290	-74.71	20240304	1310	2.14	20240102	5290	-74.71	20240304	1060	26.23	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
133	20241008	120822	57	100.00	KONEX			N	N	N	N		N	1338	-235	4	-14.94	6431766	4807	103.31	1338	1338	1338	1808	1338	1573	1338.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	33	235	100	970	1	1	32751985	438	17.38	4.01	12	0.01	77.00	334.00	5290	20240304	-74.71	1060	20231013	26.23	5290	-74.71	20240304	1310	2.14	20240102	5290	-74.71	20240304	1060	26.23	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
134	20241008	110821	57	100.00	KONEX			N	N	N	N		N	1338	-235	4	-14.94	5863116	4382	94.18	1338	1338	1338	1808	1338	1573	1338.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	33	235	100	970	1	1	32751985	438	17.38	4.01	12	0.01	77.00	334.00	5290	20240304	-74.71	1060	20231013	26.23	5290	-74.71	20240304	1310	2.14	20240102	5290	-74.71	20240304	1060	26.23	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
135	20241008	100823	57	100.00	KONEX			N	N	N	N		N	1338	-235	4	-14.94	5223552	3904	83.90	1338	1338	1338	1808	1338	1573	1338.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	33	235	100	970	1	1	32751985	438	17.38	4.01	12	0.01	77.00	334.00	5290	20240304	-74.71	1060	20231013	26.23	5290	-74.71	20240304	1310	2.14	20240102	5290	-74.71	20240304	1060	26.23	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
136	20241008	090822	57	100.00	KONEX			N	N	N	N		N	1338	-235	4	-14.94	757308	566	12.16	1338	1338	1338	1808	1338	1573	1338.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	33	235	100	970	1	1	32751985	438	17.38	4.01	12	0.00	77.00	334.00	5290	20240304	-74.71	1060	20231013	26.23	5290	-74.71	20240304	1310	2.14	20240102	5290	-74.71	20240304	1060	26.23	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
137	20241007	160830	57	100.00	KONEX			N	N	N	N		N	1573	-277	4	-14.97	7319169	4653	108.18	1573	1573	1573	2125	1573	1850	1573.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	33	275	100	1140	1	1	32751985	515	20.43	4.71	12	0.01	77.00	334.00	5290	20240304	-70.26	1060	20231013	48.40	5290	-70.26	20240304	1310	20.08	20240102	5290	-70.26	20240304	1060	48.40	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
138	20241007	150755	57	100.00	KONEX			N	N	N	N		N	1573	-277	4	-14.97	6671093	4241	98.60	1573	1573	1573	2125	1573	1850	1573.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	33	275	100	1140	1	1	32751985	515	20.43	4.71	12	0.01	77.00	334.00	5290	20240304	-70.26	1060	20231013	48.40	5290	-70.26	20240304	1310	20.08	20240102	5290	-70.26	20240304	1060	48.40	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
139	20241007	140827	57	100.00	KONEX			N	N	N	N		N	1573	-277	4	-14.97	6669520	4240	98.58	1573	1573	1573	2125	1573	1850	1573.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	33	275	100	1140	1	1	32751985	515	20.43	4.71	12	0.01	77.00	334.00	5290	20240304	-70.26	1060	20231013	48.40	5290	-70.26	20240304	1310	20.08	20240102	5290	-70.26	20240304	1060	48.40	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
140	20241007	130753	57	100.00	KONEX			N	N	N	N		N	1573	-277	4	-14.97	4133844	2628	61.10	1573	1573	1573	2125	1573	1850	1573.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	33	275	100	1140	1	1	32751985	515	20.43	4.71	12	0.01	77.00	334.00	5290	20240304	-70.26	1060	20231013	48.40	5290	-70.26	20240304	1310	20.08	20240102	5290	-70.26	20240304	1060	48.40	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
141	20241007	120830	57	100.00	KONEX			N	N	N	N		N	1573	-277	4	-14.97	2732301	1737	40.39	1573	1573	1573	2125	1573	1850	1573.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	33	275	100	1140	1	1	32751985	515	20.43	4.71	12	0.01	77.00	334.00	5290	20240304	-70.26	1060	20231013	48.40	5290	-70.26	20240304	1310	20.08	20240102	5290	-70.26	20240304	1060	48.40	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
142	20241007	110743	57	100.00	KONEX			N	N	N	N		N	1573	-277	4	-14.97	2631629	1673	38.90	1573	1573	1573	2125	1573	1850	1573.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	33	275	100	1140	1	1	32751985	515	20.43	4.71	12	0.01	77.00	334.00	5290	20240304	-70.26	1060	20231013	48.40	5290	-70.26	20240304	1310	20.08	20240102	5290	-70.26	20240304	1060	48.40	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
143	20241007	100743	57	100.00	KONEX			N	N	N	N		N	1573	-277	4	-14.97	2628483	1671	38.85	1573	1573	1573	2125	1573	1850	1573.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	33	275	100	1140	1	1	32751985	515	20.43	4.71	12	0.01	77.00	334.00	5290	20240304	-70.26	1060	20231013	48.40	5290	-70.26	20240304	1310	20.08	20240102	5290	-70.26	20240304	1060	48.40	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
144	20241007	090818	57	100.00	KONEX			N	N	N	N		N	1573	-277	4	-14.97	146289	93	2.16	1573	1573	1573	2125	1573	1850	1573.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	33	275	100	1140	1	1	32751985	515	20.43	4.71	12	0.00	77.00	334.00	5290	20240304	-70.26	1060	20231013	48.40	5290	-70.26	20240304	1310	20.08	20240102	5290	-70.26	20240304	1060	48.40	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
145	20241004	160721	57	100.00	KONEX			N	N	N	N		N	1850	-325	4	-14.94	7956850	4301	85.27	1850	1850	1850	2500	1850	2175	1850.00	0.00	0	0	2175	2175	2175	2175	2175	2175	2175	33	325	100	1340	1	1	32751985	606	24.03	5.54	12	0.01	77.00	334.00	5290	20240304	-65.03	1060	20231013	74.53	5290	-65.03	20240304	1310	41.22	20240102	5290	-65.03	20240304	1060	74.53	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
146	20241004	150732	57	100.00	KONEX			N	N	N	N		N	1850	-325	4	-14.94	7953150	4299	85.23	1850	1850	1850	2500	1850	2175	1850.00	0.00	0	0	2175	2175	2175	2175	2175	2175	2175	33	325	100	1340	1	1	32751985	606	24.03	5.54	12	0.01	77.00	334.00	5290	20240304	-65.03	1060	20231013	74.53	5290	-65.03	20240304	1310	41.22	20240102	5290	-65.03	20240304	1060	74.53	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
147	20241004	140726	57	100.00	KONEX			N	N	N	N		N	1850	-325	4	-14.94	7211300	3898	77.28	1850	1850	1850	2500	1850	2175	1850.00	0.00	0	0	2175	2175	2175	2175	2175	2175	2175	33	325	100	1340	1	1	32751985	606	24.03	5.54	12	0.01	77.00	334.00	5290	20240304	-65.03	1060	20231013	74.53	5290	-65.03	20240304	1310	41.22	20240102	5290	-65.03	20240304	1060	74.53	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
148	20241004	130728	57	100.00	KONEX			N	N	N	N		N	1850	-325	4	-14.94	4763750	2575	51.05	1850	1850	1850	2500	1850	2175	1850.00	0.00	0	0	2175	2175	2175	2175	2175	2175	2175	33	325	100	1340	1	1	32751985	606	24.03	5.54	12	0.01	77.00	334.00	5290	20240304	-65.03	1060	20231013	74.53	5290	-65.03	20240304	1310	41.22	20240102	5290	-65.03	20240304	1060	74.53	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
149	20241004	120728	57	100.00	KONEX			N	N	N	N		N	1850	-325	4	-14.94	4482550	2423	48.04	1850	1850	1850	2500	1850	2175	1850.00	0.00	0	0	2175	2175	2175	2175	2175	2175	2175	33	325	100	1340	1	1	32751985	606	24.03	5.54	12	0.01	77.00	334.00	5290	20240304	-65.03	1060	20231013	74.53	5290	-65.03	20240304	1310	41.22	20240102	5290	-65.03	20240304	1060	74.53	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
150	20241004	110723	57	100.00	KONEX			N	N	N	N		N	1850	-325	4	-14.94	4480700	2422	48.02	1850	1850	1850	2500	1850	2175	1850.00	0.00	0	0	2175	2175	2175	2175	2175	2175	2175	33	325	100	1340	1	1	32751985	606	24.03	5.54	12	0.01	77.00	334.00	5290	20240304	-65.03	1060	20231013	74.53	5290	-65.03	20240304	1310	41.22	20240102	5290	-65.03	20240304	1060	74.53	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
151	20241004	100724	57	100.00	KONEX			N	N	N	N		N	1850	-325	4	-14.94	3465050	1873	37.13	1850	1850	1850	2500	1850	2175	1850.00	0.00	0	0	2175	2175	2175	2175	2175	2175	2175	33	325	100	1340	1	1	32751985	606	24.03	5.54	12	0.01	77.00	334.00	5290	20240304	-65.03	1060	20231013	74.53	5290	-65.03	20240304	1310	41.22	20240102	5290	-65.03	20240304	1060	74.53	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
152	20241004	090724	57	100.00	KONEX			N	N	N	N		N	1850	-325	4	-14.94	802900	434	8.60	1850	1850	1850	2500	1850	2175	1850.00	0.00	0	0	2175	2175	2175	2175	2175	2175	2175	33	325	100	1340	1	1	32751985	606	24.03	5.54	12	0.00	77.00	334.00	5290	20240304	-65.03	1060	20231013	74.53	5290	-65.03	20240304	1310	41.22	20240102	5290	-65.03	20240304	1060	74.53	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
153	20241002	160720	57	100.00	KONEX			N	N	N	N		N	2175	-380	4	-14.87	10970700	5044	105.86	2175	2175	2175	2935	2175	2555	2175.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	33	380	100	1580	5	1	32751985	712	28.25	6.51	12	0.02	77.00	334.00	5290	20240304	-58.88	1060	20231013	105.19	5290	-58.88	20240304	1310	66.03	20240102	5290	-58.88	20240304	1060	105.19	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
154	20241002	150731	57	100.00	KONEX			N	N	N	N		N	2175	-380	4	-14.87	10970700	5044	105.86	2175	2175	2175	2935	2175	2555	2175.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	33	380	100	1580	5	1	32751985	712	28.25	6.51	12	0.02	77.00	334.00	5290	20240304	-58.88	1060	20231013	105.19	5290	-58.88	20240304	1310	66.03	20240102	5290	-58.88	20240304	1060	105.19	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
155	20241002	140730	57	100.00	KONEX			N	N	N	N		N	2175	-380	4	-14.87	7266675	3341	70.12	2175	2175	2175	2935	2175	2555	2175.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	33	380	100	1580	5	1	32751985	712	28.25	6.51	12	0.01	77.00	334.00	5290	20240304	-58.88	1060	20231013	105.19	5290	-58.88	20240304	1310	66.03	20240102	5290	-58.88	20240304	1060	105.19	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
156	20241002	130721	57	100.00	KONEX			N	N	N	N		N	2175	-380	4	-14.87	6498900	2988	62.71	2175	2175	2175	2935	2175	2555	2175.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	33	380	100	1580	5	1	32751985	712	28.25	6.51	12	0.01	77.00	334.00	5290	20240304	-58.88	1060	20231013	105.19	5290	-58.88	20240304	1310	66.03	20240102	5290	-58.88	20240304	1060	105.19	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
157	20241002	120720	57	100.00	KONEX			N	N	N	N		N	2175	-380	4	-14.87	4280400	1968	41.30	2175	2175	2175	2935	2175	2555	2175.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	33	380	100	1580	5	1	32751985	712	28.25	6.51	12	0.01	77.00	334.00	5290	20240304	-58.88	1060	20231013	105.19	5290	-58.88	20240304	1310	66.03	20240102	5290	-58.88	20240304	1060	105.19	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
158	20241002	110712	57	100.00	KONEX			N	N	N	N		N	2175	-380	4	-14.87	3277725	1507	31.63	2175	2175	2175	2935	2175	2555	2175.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	33	380	100	1580	5	1	32751985	712	28.25	6.51	12	0.00	77.00	334.00	5290	20240304	-58.88	1060	20231013	105.19	5290	-58.88	20240304	1310	66.03	20240102	5290	-58.88	20240304	1060	105.19	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
159	20241002	100711	57	100.00	KONEX			N	N	N	N		N	2175	-380	4	-14.87	2907975	1337	28.06	2175	2175	2175	2935	2175	2555	2175.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	33	380	100	1580	5	1	32751985	712	28.25	6.51	12	0.00	77.00	334.00	5290	20240304	-58.88	1060	20231013	105.19	5290	-58.88	20240304	1310	66.03	20240102	5290	-58.88	20240304	1060	105.19	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
160	20241002	090710	57	100.00	KONEX			N	N	N	N		N	2175	-380	4	-14.87	435000	200	4.20	2175	2175	2175	2935	2175	2555	2175.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	33	380	100	1580	5	1	32751985	712	28.25	6.51	12	0.00	77.00	334.00	5290	20240304	-58.88	1060	20231013	105.19	5290	-58.88	20240304	1310	66.03	20240102	5290	-58.88	20240304	1060	105.19	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N