KissMeData/402420/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	161349	57	100.00	KONEX			N	N	N	N		N	10450	-100	5	-0.95	0	0	0.00	0	0	0	12130	8970	10550	0.00	0.00	0	0	10550	10550	10550	10550	10550	10550	10550	11	1580	500	6330	10	1	2226540	233	-9.25	-2.85	12	0.00	-1130.00	-3666.00	17000	20231106	-38.53	7460	20240611	40.08	15900	-34.28	20240117	7460	40.08	20240611	17000	-38.53	20231106	7460	40.08	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
3	20241031	151411	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	12130	8970	10550	0.00	0.00	0	0	10550	10550	10550	10550	10550	10550	10550	11	1580	500	6330	10	1	2226540	235	-9.34	-2.88	12	0.00	-1130.00	-3666.00	17000	20231106	-37.94	7460	20240611	41.42	15900	-33.65	20240117	7460	41.42	20240611	17000	-37.94	20231106	7460	41.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
4	20241031	141409	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	12130	8970	10550	0.00	0.00	0	0	10550	10550	10550	10550	10550	10550	10550	11	1580	500	6330	10	1	2226540	235	-9.34	-2.88	12	0.00	-1130.00	-3666.00	17000	20231106	-37.94	7460	20240611	41.42	15900	-33.65	20240117	7460	41.42	20240611	17000	-37.94	20231106	7460	41.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
5	20241031	131411	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	12130	8970	10550	0.00	0.00	0	0	10550	10550	10550	10550	10550	10550	10550	11	1580	500	6330	10	1	2226540	235	-9.34	-2.88	12	0.00	-1130.00	-3666.00	17000	20231106	-37.94	7460	20240611	41.42	15900	-33.65	20240117	7460	41.42	20240611	17000	-37.94	20231106	7460	41.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
6	20241031	121406	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	12130	8970	10550	0.00	0.00	0	0	10550	10550	10550	10550	10550	10550	10550	11	1580	500	6330	10	1	2226540	235	-9.34	-2.88	12	0.00	-1130.00	-3666.00	17000	20231106	-37.94	7460	20240611	41.42	15900	-33.65	20240117	7460	41.42	20240611	17000	-37.94	20231106	7460	41.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
7	20241031	111406	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	12130	8970	10550	0.00	0.00	0	0	10550	10550	10550	10550	10550	10550	10550	11	1580	500	6330	10	1	2226540	235	-9.34	-2.88	12	0.00	-1130.00	-3666.00	17000	20231106	-37.94	7460	20240611	41.42	15900	-33.65	20240117	7460	41.42	20240611	17000	-37.94	20231106	7460	41.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
8	20241031	101408	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	12130	8970	10550	0.00	0.00	0	0	10550	10550	10550	10550	10550	10550	10550	11	1580	500	6330	10	1	2226540	235	-9.34	-2.88	12	0.00	-1130.00	-3666.00	17000	20231106	-37.94	7460	20240611	41.42	15900	-33.65	20240117	7460	41.42	20240611	17000	-37.94	20231106	7460	41.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
9	20241031	091406	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	12130	8970	10550	0.00	0.00	0	0	10550	10550	10550	10550	10550	10550	10550	11	1580	500	6330	10	1	2226540	235	-9.34	-2.88	12	0.00	-1130.00	-3666.00	17000	20231106	-37.94	7460	20240611	41.42	15900	-33.65	20240117	7460	41.42	20240611	17000	-37.94	20231106	7460	41.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
10	20241030	161400	57	100.00	KONEX			N	N	N	N		N	10550	-150	5	-1.40	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2226540	235	-9.34	-2.88	12	0.00	-1130.00	-3666.00	17000	20231106	-37.94	7460	20240611	41.42	15900	-33.65	20240117	7460	41.42	20240611	17000	-37.94	20231106	7460	41.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
11	20241030	151435	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2226540	238	-9.47	-2.92	12	0.00	-1130.00	-3666.00	17000	20231106	-37.06	7460	20240611	43.43	15900	-32.70	20240117	7460	43.43	20240611	17000	-37.06	20231106	7460	43.43	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
12	20241030	141410	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2226540	238	-9.47	-2.92	12	0.00	-1130.00	-3666.00	17000	20231106	-37.06	7460	20240611	43.43	15900	-32.70	20240117	7460	43.43	20240611	17000	-37.06	20231106	7460	43.43	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
13	20241030	131417	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2226540	238	-9.47	-2.92	12	0.00	-1130.00	-3666.00	17000	20231106	-37.06	7460	20240611	43.43	15900	-32.70	20240117	7460	43.43	20240611	17000	-37.06	20231106	7460	43.43	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
14	20241030	121435	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2226540	238	-9.47	-2.92	12	0.00	-1130.00	-3666.00	17000	20231106	-37.06	7460	20240611	43.43	15900	-32.70	20240117	7460	43.43	20240611	17000	-37.06	20231106	7460	43.43	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
15	20241030	111412	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2226540	238	-9.47	-2.92	12	0.00	-1130.00	-3666.00	17000	20231106	-37.06	7460	20240611	43.43	15900	-32.70	20240117	7460	43.43	20240611	17000	-37.06	20231106	7460	43.43	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
16	20241030	101401	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2226540	238	-9.47	-2.92	12	0.00	-1130.00	-3666.00	17000	20231106	-37.06	7460	20240611	43.43	15900	-32.70	20240117	7460	43.43	20240611	17000	-37.06	20231106	7460	43.43	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
17	20241030	091410	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2226540	238	-9.47	-2.92	12	0.00	-1130.00	-3666.00	17000	20231106	-37.06	7460	20240611	43.43	15900	-32.70	20240117	7460	43.43	20240611	17000	-37.06	20231106	7460	43.43	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
18	20241029	161316	57	100.00	KONEX			N	N	N	N		N	10700	-50	5	-0.47	0	0	0.00	0	0	0	12360	9140	10750	0.00	0.00	0	0	10750	10750	10750	10750	10750	10750	10750	11	1610	500	6450	10	1	2226540	238	-9.47	-2.92	12	0.00	-1130.00	-3666.00	17000	20231106	-37.06	7460	20240611	43.43	15900	-32.70	20240117	7460	43.43	20240611	17000	-37.06	20231106	7460	43.43	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
19	20241029	151337	57	100.00	KONEX			N	N	N	N		N	10750	0	3	0.00	0	0	0.00	0	0	0	12360	9140	10750	0.00	0.00	0	0	10750	10750	10750	10750	10750	10750	10750	11	1610	500	6450	10	1	2226540	239	-9.51	-2.93	12	0.00	-1130.00	-3666.00	17000	20231106	-36.76	7460	20240611	44.10	15900	-32.39	20240117	7460	44.10	20240611	17000	-36.76	20231106	7460	44.10	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
20	20241029	141140	57	100.00	KONEX			N	N	N	N		N	10750	0	3	0.00	0	0	0.00	0	0	0	12360	9140	10750	0.00	0.00	0	0	10750	10750	10750	10750	10750	10750	10750	11	1610	500	6450	10	1	2226540	239	-9.51	-2.93	12	0.00	-1130.00	-3666.00	17000	20231106	-36.76	7460	20240611	44.10	15900	-32.39	20240117	7460	44.10	20240611	17000	-36.76	20231106	7460	44.10	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
21	20241029	131326	57	100.00	KONEX			N	N	N	N		N	10750	0	3	0.00	0	0	0.00	0	0	0	12360	9140	10750	0.00	0.00	0	0	10750	10750	10750	10750	10750	10750	10750	11	1610	500	6450	10	1	2226540	239	-9.51	-2.93	12	0.00	-1130.00	-3666.00	17000	20231106	-36.76	7460	20240611	44.10	15900	-32.39	20240117	7460	44.10	20240611	17000	-36.76	20231106	7460	44.10	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
22	20241029	121326	57	100.00	KONEX			N	N	N	N		N	10750	0	3	0.00	0	0	0.00	0	0	0	12360	9140	10750	0.00	0.00	0	0	10750	10750	10750	10750	10750	10750	10750	11	1610	500	6450	10	1	2226540	239	-9.51	-2.93	12	0.00	-1130.00	-3666.00	17000	20231106	-36.76	7460	20240611	44.10	15900	-32.39	20240117	7460	44.10	20240611	17000	-36.76	20231106	7460	44.10	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
23	20241029	111349	57	100.00	KONEX			N	N	N	N		N	10750	0	3	0.00	0	0	0.00	0	0	0	12360	9140	10750	0.00	0.00	0	0	10750	10750	10750	10750	10750	10750	10750	11	1610	500	6450	10	1	2226540	239	-9.51	-2.93	12	0.00	-1130.00	-3666.00	17000	20231106	-36.76	7460	20240611	44.10	15900	-32.39	20240117	7460	44.10	20240611	17000	-36.76	20231106	7460	44.10	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
24	20241029	101324	57	100.00	KONEX			N	N	N	N		N	10750	0	3	0.00	0	0	0.00	0	0	0	12360	9140	10750	0.00	0.00	0	0	10750	10750	10750	10750	10750	10750	10750	11	1610	500	6450	10	1	2226540	239	-9.51	-2.93	12	0.00	-1130.00	-3666.00	17000	20231106	-36.76	7460	20240611	44.10	15900	-32.39	20240117	7460	44.10	20240611	17000	-36.76	20231106	7460	44.10	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
25	20241028	161309	57	100.00	KONEX			N	N	N	N		N	10750	-100	5	-0.92	0	0	0.00	0	0	0	12470	9230	10850	0.00	0.00	0	0	10850	10850	10850	10850	10850	10850	10850	11	1620	500	6510	10	1	2226540	239	-9.51	-2.93	12	0.00	-1130.00	-3666.00	17000	20231106	-36.76	7460	20240611	44.10	15900	-32.39	20240117	7460	44.10	20240611	17000	-36.76	20231106	7460	44.10	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
26	20241028	151322	57	100.00	KONEX			N	N	N	N		N	10850	0	3	0.00	0	0	0.00	0	0	0	12470	9230	10850	0.00	0.00	0	0	10850	10850	10850	10850	10850	10850	10850	11	1620	500	6510	10	1	2226540	242	-9.60	-2.96	12	0.00	-1130.00	-3666.00	17000	20231106	-36.18	7460	20240611	45.44	15900	-31.76	20240117	7460	45.44	20240611	17000	-36.18	20231106	7460	45.44	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
27	20241028	141324	57	100.00	KONEX			N	N	N	N		N	10850	0	3	0.00	0	0	0.00	0	0	0	12470	9230	10850	0.00	0.00	0	0	10850	10850	10850	10850	10850	10850	10850	11	1620	500	6510	10	1	2226540	242	-9.60	-2.96	12	0.00	-1130.00	-3666.00	17000	20231106	-36.18	7460	20240611	45.44	15900	-31.76	20240117	7460	45.44	20240611	17000	-36.18	20231106	7460	45.44	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
28	20241028	131318	57	100.00	KONEX			N	N	N	N		N	10850	0	3	0.00	0	0	0.00	0	0	0	12470	9230	10850	0.00	0.00	0	0	10850	10850	10850	10850	10850	10850	10850	11	1620	500	6510	10	1	2226540	242	-9.60	-2.96	12	0.00	-1130.00	-3666.00	17000	20231106	-36.18	7460	20240611	45.44	15900	-31.76	20240117	7460	45.44	20240611	17000	-36.18	20231106	7460	45.44	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
29	20241028	121318	57	100.00	KONEX			N	N	N	N		N	10850	0	3	0.00	0	0	0.00	0	0	0	12470	9230	10850	0.00	0.00	0	0	10850	10850	10850	10850	10850	10850	10850	11	1620	500	6510	10	1	2226540	242	-9.60	-2.96	12	0.00	-1130.00	-3666.00	17000	20231106	-36.18	7460	20240611	45.44	15900	-31.76	20240117	7460	45.44	20240611	17000	-36.18	20231106	7460	45.44	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
30	20241028	111109	57	100.00	KONEX			N	N	N	N		N	10850	0	3	0.00	0	0	0.00	0	0	0	12470	9230	10850	0.00	0.00	0	0	10850	10850	10850	10850	10850	10850	10850	11	1620	500	6510	10	1	2226540	242	-9.60	-2.96	12	0.00	-1130.00	-3666.00	17000	20231106	-36.18	7460	20240611	45.44	15900	-31.76	20240117	7460	45.44	20240611	17000	-36.18	20231106	7460	45.44	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
31	20241028	101303	57	100.00	KONEX			N	N	N	N		N	10850	0	3	0.00	0	0	0.00	0	0	0	12470	9230	10850	0.00	0.00	0	0	10850	10850	10850	10850	10850	10850	10850	11	1620	500	6510	10	1	2226540	242	-9.60	-2.96	12	0.00	-1130.00	-3666.00	17000	20231106	-36.18	7460	20240611	45.44	15900	-31.76	20240117	7460	45.44	20240611	17000	-36.18	20231106	7460	45.44	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
32	20241028	091313	57	100.00	KONEX			N	N	N	N		N	10850	0	3	0.00	0	0	0.00	0	0	0	12470	9230	10850	0.00	0.00	0	0	10850	10850	10850	10850	10850	10850	10850	11	1620	500	6510	10	1	2226540	242	-9.60	-2.96	12	0.00	-1130.00	-3666.00	17000	20231106	-36.18	7460	20240611	45.44	15900	-31.76	20240117	7460	45.44	20240611	17000	-36.18	20231106	7460	45.44	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
33	20241025	161316	57	100.00	KONEX			N	N	N	N		N	10850	-100	5	-0.91	1302000	120	266.67	10850	10850	10850	12590	9310	10950	10850.00	0.00	0	0	11583	11266	10633	10316	9683	11425	10475	11	1640	500	6570	10	1	2226540	242	-9.60	-2.96	12	0.01	-1130.00	-3666.00	17000	20231106	-36.18	7460	20240611	45.44	15900	-31.76	20240117	7460	45.44	20240611	17000	-36.18	20231106	7460	45.44	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
34	20241025	151320	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	0.00	0	0	11583	11266	10633	10316	9683	11425	10475	11	1640	500	6570	10	1	2226540	244	-9.69	-2.99	12	0.00	-1130.00	-3666.00	17000	20231106	-35.59	7460	20240611	46.78	15900	-31.13	20240117	7460	46.78	20240611	17000	-35.59	20231106	7460	46.78	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
35	20241025	141318	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	0.00	0	0	11583	11266	10633	10316	9683	11425	10475	11	1640	500	6570	10	1	2226540	244	-9.69	-2.99	12	0.00	-1130.00	-3666.00	17000	20231106	-35.59	7460	20240611	46.78	15900	-31.13	20240117	7460	46.78	20240611	17000	-35.59	20231106	7460	46.78	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
36	20241025	131318	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	0.00	0	0	11583	11266	10633	10316	9683	11425	10475	11	1640	500	6570	10	1	2226540	244	-9.69	-2.99	12	0.00	-1130.00	-3666.00	17000	20231106	-35.59	7460	20240611	46.78	15900	-31.13	20240117	7460	46.78	20240611	17000	-35.59	20231106	7460	46.78	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
37	20241025	121321	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	0.00	0	0	11583	11266	10633	10316	9683	11425	10475	11	1640	500	6570	10	1	2226540	244	-9.69	-2.99	12	0.00	-1130.00	-3666.00	17000	20231106	-35.59	7460	20240611	46.78	15900	-31.13	20240117	7460	46.78	20240611	17000	-35.59	20231106	7460	46.78	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
38	20241025	111315	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	0.00	0	0	11583	11266	10633	10316	9683	11425	10475	11	1640	500	6570	10	1	2226540	244	-9.69	-2.99	12	0.00	-1130.00	-3666.00	17000	20231106	-35.59	7460	20240611	46.78	15900	-31.13	20240117	7460	46.78	20240611	17000	-35.59	20231106	7460	46.78	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
39	20241025	101316	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	0.00	0	0	11583	11266	10633	10316	9683	11425	10475	11	1640	500	6570	10	1	2226540	244	-9.69	-2.99	12	0.00	-1130.00	-3666.00	17000	20231106	-35.59	7460	20240611	46.78	15900	-31.13	20240117	7460	46.78	20240611	17000	-35.59	20231106	7460	46.78	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
40	20241025	091319	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	0.00	0	0	11583	11266	10633	10316	9683	11425	10475	11	1640	500	6570	10	1	2226540	244	-9.69	-2.99	12	0.00	-1130.00	-3666.00	17000	20231106	-35.59	7460	20240611	46.78	15900	-31.13	20240117	7460	46.78	20240611	17000	-35.59	20231106	7460	46.78	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
41	20241024	161250	57	100.00	KONEX			N	N	N	N		N	10950	-30	5	-0.27	490990	45	11.25	10000	10950	10000	12620	9340	10980	10910.89	0.00	0	0	11966	11472	10486	9992	9006	11720	10240	11	1640	500	6580	10	1	2226540	244	-9.69	-2.99	12	0.00	-1130.00	-3666.00	17000	20231106	-35.59	7460	20240611	46.78	15900	-31.13	20240117	7460	46.78	20240611	17000	-35.59	20231106	7460	46.78	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
42	20241024	151303	57	100.00	KONEX			N	N	N	N		N	10950	-30	5	-0.27	490990	45	11.25	10000	10950	10000	12620	9340	10980	10910.89	0.00	0	0	11966	11472	10486	9992	9006	11720	10240	11	1640	500	6580	10	1	2226540	244	-9.69	-2.99	12	0.00	-1130.00	-3666.00	17000	20231106	-35.59	7460	20240611	46.78	15900	-31.13	20240117	7460	46.78	20240611	17000	-35.59	20231106	7460	46.78	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
43	20241024	141249	57	100.00	KONEX			N	N	N	N		N	10950	-30	5	-0.27	490990	45	11.25	10000	10950	10000	12620	9340	10980	10910.89	0.00	0	0	11966	11472	10486	9992	9006	11720	10240	11	1640	500	6580	10	1	2226540	244	-9.69	-2.99	12	0.00	-1130.00	-3666.00	17000	20231106	-35.59	7460	20240611	46.78	15900	-31.13	20240117	7460	46.78	20240611	17000	-35.59	20231106	7460	46.78	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
44	20241024	131301	57	100.00	KONEX			N	N	N	N		N	10000	-980	5	-8.93	10000	1	0.25	10000	10000	10000	12620	9340	10980	10000.00	0.00	0	0	11966	11472	10486	9992	9006	11720	10240	11	1640	500	6580	10	1	2226540	223	-8.85	-2.73	12	0.00	-1130.00	-3666.00	17000	20231106	-41.18	7460	20240611	34.05	15900	-37.11	20240117	7460	34.05	20240611	17000	-41.18	20231106	7460	34.05	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
45	20241024	121255	57	100.00	KONEX			N	N	N	N		N	10000	-980	5	-8.93	10000	1	0.25	10000	10000	10000	12620	9340	10980	10000.00	0.00	0	0	11966	11472	10486	9992	9006	11720	10240	11	1640	500	6580	10	1	2226540	223	-8.85	-2.73	12	0.00	-1130.00	-3666.00	17000	20231106	-41.18	7460	20240611	34.05	15900	-37.11	20240117	7460	34.05	20240611	17000	-41.18	20231106	7460	34.05	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
46	20241024	111254	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	11966	11472	10486	9992	9006	11720	10240	11	1640	500	6580	10	1	2226540	244	-9.72	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.41	7460	20240611	47.18	15900	-30.94	20240117	7460	47.18	20240611	17000	-35.41	20231106	7460	47.18	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
47	20241024	101130	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	11966	11472	10486	9992	9006	11720	10240	11	1640	500	6580	10	1	2226540	244	-9.72	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.41	7460	20240611	47.18	15900	-30.94	20240117	7460	47.18	20240611	17000	-35.41	20231106	7460	47.18	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
48	20241024	091351	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	11966	11472	10486	9992	9006	11720	10240	11	1640	500	6580	10	1	2226540	244	-9.72	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.41	7460	20240611	47.18	15900	-30.94	20240117	7460	47.18	20240611	17000	-35.41	20231106	7460	47.18	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
49	20241023	161259	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	4089640	400	84.21	10000	10980	9500	12620	9340	10980	10224.10	0.00	0	0	12060	11520	10440	9900	8820	11790	10170	11	1640	500	6580	10	1	2226540	244	-9.72	-3.00	12	0.02	-1130.00	-3666.00	17000	20231106	-35.41	7460	20240611	47.18	15900	-30.94	20240117	7460	47.18	20240611	17000	-35.41	20231106	7460	47.18	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
50	20241023	151325	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	4089640	400	84.21	10000	10980	9500	12620	9340	10980	10224.10	0.00	0	0	12060	11520	10440	9900	8820	11790	10170	11	1640	500	6580	10	1	2226540	244	-9.72	-3.00	12	0.02	-1130.00	-3666.00	17000	20231106	-35.41	7460	20240611	47.18	15900	-30.94	20240117	7460	47.18	20240611	17000	-35.41	20231106	7460	47.18	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
51	20241023	141329	57	100.00	KONEX			N	N	N	N		N	9500	-1480	5	-13.48	1906850	200	42.11	10000	10000	9500	12620	9340	10980	9534.25	0.00	0	0	12060	11520	10440	9900	8820	11790	10170	11	1640	500	6580	10	1	2226540	212	-8.41	-2.59	12	0.01	-1130.00	-3666.00	17000	20231106	-44.12	7460	20240611	27.35	15900	-40.25	20240117	7460	27.35	20240611	17000	-44.12	20231106	7460	27.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
52	20241023	131310	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	12060	11520	10440	9900	8820	11790	10170	11	1640	500	6580	10	1	2226540	244	-9.72	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.41	7460	20240611	47.18	15900	-30.94	20240117	7460	47.18	20240611	17000	-35.41	20231106	7460	47.18	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
53	20241023	121306	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	12060	11520	10440	9900	8820	11790	10170	11	1640	500	6580	10	1	2226540	244	-9.72	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.41	7460	20240611	47.18	15900	-30.94	20240117	7460	47.18	20240611	17000	-35.41	20231106	7460	47.18	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
54	20241023	111259	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	12060	11520	10440	9900	8820	11790	10170	11	1640	500	6580	10	1	2226540	244	-9.72	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.41	7460	20240611	47.18	15900	-30.94	20240117	7460	47.18	20240611	17000	-35.41	20231106	7460	47.18	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
55	20241023	101303	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	12060	11520	10440	9900	8820	11790	10170	11	1640	500	6580	10	1	2226540	244	-9.72	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.41	7460	20240611	47.18	15900	-30.94	20240117	7460	47.18	20240611	17000	-35.41	20231106	7460	47.18	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
56	20241023	091304	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	12060	11520	10440	9900	8820	11790	10170	11	1640	500	6580	10	1	2226540	244	-9.72	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.41	7460	20240611	47.18	15900	-30.94	20240117	7460	47.18	20240611	17000	-35.41	20231106	7460	47.18	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
57	20241022	161248	57	100.00	KONEX			N	N	N	N		N	10980	-20	5	-0.18	4873980	475	316.67	10500	10980	9360	12650	9350	11000	10261.01	0.00	0	0	11026	11012	10986	10972	10946	11020	10980	11	1650	500	6600	10	1	2226540	244	-9.72	-3.00	12	0.02	-1130.00	-3666.00	17000	20231106	-35.41	7460	20240611	47.18	15900	-30.94	20240117	7460	47.18	20240611	17000	-35.41	20231106	7460	47.18	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
58	20241022	151306	57	100.00	KONEX			N	N	N	N		N	9800	-1200	5	-10.91	442280	45	30.00	10500	10500	9800	12650	9350	11000	9828.44	0.00	0	0	11026	11012	10986	10972	10946	11020	10980	11	1650	500	6600	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	17000	20231106	-42.35	7460	20240611	31.37	15900	-38.36	20240117	7460	31.37	20240611	17000	-42.35	20231106	7460	31.37	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
59	20241022	141305	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11026	11012	10986	10972	10946	11020	10980	11	1650	500	6600	10	1	2226540	245	-9.73	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.29	7460	20240611	47.45	15900	-30.82	20240117	7460	47.45	20240611	17000	-35.29	20231106	7460	47.45	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
60	20241022	131304	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11026	11012	10986	10972	10946	11020	10980	11	1650	500	6600	10	1	2226540	245	-9.73	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.29	7460	20240611	47.45	15900	-30.82	20240117	7460	47.45	20240611	17000	-35.29	20231106	7460	47.45	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
61	20241022	121300	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11026	11012	10986	10972	10946	11020	10980	11	1650	500	6600	10	1	2226540	245	-9.73	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.29	7460	20240611	47.45	15900	-30.82	20240117	7460	47.45	20240611	17000	-35.29	20231106	7460	47.45	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
62	20241022	111255	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11026	11012	10986	10972	10946	11020	10980	11	1650	500	6600	10	1	2226540	245	-9.73	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.29	7460	20240611	47.45	15900	-30.82	20240117	7460	47.45	20240611	17000	-35.29	20231106	7460	47.45	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
63	20241022	101258	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11026	11012	10986	10972	10946	11020	10980	11	1650	500	6600	10	1	2226540	245	-9.73	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.29	7460	20240611	47.45	15900	-30.82	20240117	7460	47.45	20240611	17000	-35.29	20231106	7460	47.45	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
64	20241022	091257	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11026	11012	10986	10972	10946	11020	10980	11	1650	500	6600	10	1	2226540	245	-9.73	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.29	7460	20240611	47.45	15900	-30.82	20240117	7460	47.45	20240611	17000	-35.29	20231106	7460	47.45	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
65	20241021	161243	57	100.00	KONEX			N	N	N	N		N	11000	90	2	0.82	1645320	150	750.00	10960	11000	10960	12540	9280	10910	10968.80	0.00	0	0	10910	10910	10910	10910	10910	10910	10910	11	1630	500	6540	10	1	2226540	245	-9.73	-3.00	12	0.01	-1130.00	-3666.00	17000	20231106	-35.29	7460	20240611	47.45	15900	-30.82	20240117	7460	47.45	20240611	17000	-35.29	20231106	7460	47.45	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
66	20241021	151253	57	100.00	KONEX			N	N	N	N		N	11000	90	2	0.82	1645320	150	750.00	10960	11000	10960	12540	9280	10910	10968.80	0.00	0	0	10910	10910	10910	10910	10910	10910	10910	11	1630	500	6540	10	1	2226540	245	-9.73	-3.00	12	0.01	-1130.00	-3666.00	17000	20231106	-35.29	7460	20240611	47.45	15900	-30.82	20240117	7460	47.45	20240611	17000	-35.29	20231106	7460	47.45	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
67	20241021	141255	57	100.00	KONEX			N	N	N	N		N	10910	0	3	0.00	0	0	0.00	0	0	0	12540	9280	10910	0.00	0.00	0	0	10910	10910	10910	10910	10910	10910	10910	11	1630	500	6540	10	1	2226540	243	-9.65	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.82	7460	20240611	46.25	15900	-31.38	20240117	7460	46.25	20240611	17000	-35.82	20231106	7460	46.25	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
68	20241021	131252	57	100.00	KONEX			N	N	N	N		N	10910	0	3	0.00	0	0	0.00	0	0	0	12540	9280	10910	0.00	0.00	0	0	10910	10910	10910	10910	10910	10910	10910	11	1630	500	6540	10	1	2226540	243	-9.65	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.82	7460	20240611	46.25	15900	-31.38	20240117	7460	46.25	20240611	17000	-35.82	20231106	7460	46.25	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
69	20241021	121251	57	100.00	KONEX			N	N	N	N		N	10910	0	3	0.00	0	0	0.00	0	0	0	12540	9280	10910	0.00	0.00	0	0	10910	10910	10910	10910	10910	10910	10910	11	1630	500	6540	10	1	2226540	243	-9.65	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.82	7460	20240611	46.25	15900	-31.38	20240117	7460	46.25	20240611	17000	-35.82	20231106	7460	46.25	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
70	20241021	111244	57	100.00	KONEX			N	N	N	N		N	10910	0	3	0.00	0	0	0.00	0	0	0	12540	9280	10910	0.00	0.00	0	0	10910	10910	10910	10910	10910	10910	10910	11	1630	500	6540	10	1	2226540	243	-9.65	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.82	7460	20240611	46.25	15900	-31.38	20240117	7460	46.25	20240611	17000	-35.82	20231106	7460	46.25	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
71	20241021	101250	57	100.00	KONEX			N	N	N	N		N	10910	0	3	0.00	0	0	0.00	0	0	0	12540	9280	10910	0.00	0.00	0	0	10910	10910	10910	10910	10910	10910	10910	11	1630	500	6540	10	1	2226540	243	-9.65	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.82	7460	20240611	46.25	15900	-31.38	20240117	7460	46.25	20240611	17000	-35.82	20231106	7460	46.25	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
72	20241021	091247	57	100.00	KONEX			N	N	N	N		N	10910	0	3	0.00	0	0	0.00	0	0	0	12540	9280	10910	0.00	0.00	0	0	10910	10910	10910	10910	10910	10910	10910	11	1630	500	6540	10	1	2226540	243	-9.65	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.82	7460	20240611	46.25	15900	-31.38	20240117	7460	46.25	20240611	17000	-35.82	20231106	7460	46.25	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
73	20241018	161245	57	100.00	KONEX			N	N	N	N		N	10910	-10	5	-0.09	218200	20	0.00	10910	10910	10910	12550	9290	10920	10910.00	0.00	0	0	10920	10920	10920	10920	10920	10920	10920	11	1630	500	6550	10	1	2226540	243	-9.65	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.82	7460	20240611	46.25	15900	-31.38	20240117	7460	46.25	20240611	17000	-35.82	20231106	7460	46.25	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
74	20241018	151317	57	100.00	KONEX			N	N	N	N		N	10910	-10	5	-0.09	218200	20	0.00	10910	10910	10910	12550	9290	10920	10910.00	0.00	0	0	10920	10920	10920	10920	10920	10920	10920	11	1630	500	6550	10	1	2226540	243	-9.65	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.82	7460	20240611	46.25	15900	-31.38	20240117	7460	46.25	20240611	17000	-35.82	20231106	7460	46.25	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
75	20241018	141318	57	100.00	KONEX			N	N	N	N		N	10910	-10	5	-0.09	218200	20	0.00	10910	10910	10910	12550	9290	10920	10910.00	0.00	0	0	10920	10920	10920	10920	10920	10920	10920	11	1630	500	6550	10	1	2226540	243	-9.65	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.82	7460	20240611	46.25	15900	-31.38	20240117	7460	46.25	20240611	17000	-35.82	20231106	7460	46.25	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
76	20241018	131302	57	100.00	KONEX			N	N	N	N		N	10910	-10	5	-0.09	218200	20	0.00	10910	10910	10910	12550	9290	10920	10910.00	0.00	0	0	10920	10920	10920	10920	10920	10920	10920	11	1630	500	6550	10	1	2226540	243	-9.65	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.82	7460	20240611	46.25	15900	-31.38	20240117	7460	46.25	20240611	17000	-35.82	20231106	7460	46.25	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
77	20241018	121312	57	100.00	KONEX			N	N	N	N		N	10910	-10	5	-0.09	109100	10	0.00	10910	10910	10910	12550	9290	10920	10910.00	0.00	0	0	10920	10920	10920	10920	10920	10920	10920	11	1630	500	6550	10	1	2226540	243	-9.65	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.82	7460	20240611	46.25	15900	-31.38	20240117	7460	46.25	20240611	17000	-35.82	20231106	7460	46.25	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
78	20241018	111310	57	100.00	KONEX			N	N	N	N		N	10920	0	3	0.00	0	0	0.00	0	0	0	12550	9290	10920	0.00	0.00	0	0	10920	10920	10920	10920	10920	10920	10920	11	1630	500	6550	10	1	2226540	243	-9.66	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.76	7460	20240611	46.38	15900	-31.32	20240117	7460	46.38	20240611	17000	-35.76	20231106	7460	46.38	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
79	20241018	101254	57	100.00	KONEX			N	N	N	N		N	10920	0	3	0.00	0	0	0.00	0	0	0	12550	9290	10920	0.00	0.00	0	0	10920	10920	10920	10920	10920	10920	10920	11	1630	500	6550	10	1	2226540	243	-9.66	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.76	7460	20240611	46.38	15900	-31.32	20240117	7460	46.38	20240611	17000	-35.76	20231106	7460	46.38	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
80	20241018	091253	57	100.00	KONEX			N	N	N	N		N	10920	0	3	0.00	0	0	0.00	0	0	0	12550	9290	10920	0.00	0.00	0	0	10920	10920	10920	10920	10920	10920	10920	11	1630	500	6550	10	1	2226540	243	-9.66	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.76	7460	20240611	46.38	15900	-31.32	20240117	7460	46.38	20240611	17000	-35.76	20231106	7460	46.38	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
81	20241017	161249	57	100.00	KONEX			N	N	N	N		N	10920	-20	5	-0.18	0	0	0.00	0	0	0	12580	9300	10940	0.00	0.00	0	0	11406	11172	10706	10472	10006	11290	10590	11	1640	500	6560	10	1	2226540	243	-9.66	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.76	7460	20240611	46.38	15900	-31.32	20240117	7460	46.38	20240611	17000	-35.76	20231106	7460	46.38	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
82	20241017	151252	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	0.00	0	0	11406	11172	10706	10472	10006	11290	10590	11	1640	500	6560	10	1	2226540	244	-9.68	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.65	7460	20240611	46.65	15900	-31.19	20240117	7460	46.65	20240611	17000	-35.65	20231106	7460	46.65	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
83	20241017	141259	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	0.00	0	0	11406	11172	10706	10472	10006	11290	10590	11	1640	500	6560	10	1	2226540	244	-9.68	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.65	7460	20240611	46.65	15900	-31.19	20240117	7460	46.65	20240611	17000	-35.65	20231106	7460	46.65	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
84	20241017	131252	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	0.00	0	0	11406	11172	10706	10472	10006	11290	10590	11	1640	500	6560	10	1	2226540	244	-9.68	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.65	7460	20240611	46.65	15900	-31.19	20240117	7460	46.65	20240611	17000	-35.65	20231106	7460	46.65	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
85	20241017	121258	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	0.00	0	0	11406	11172	10706	10472	10006	11290	10590	11	1640	500	6560	10	1	2226540	244	-9.68	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.65	7460	20240611	46.65	15900	-31.19	20240117	7460	46.65	20240611	17000	-35.65	20231106	7460	46.65	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
86	20241017	111256	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	0.00	0	0	11406	11172	10706	10472	10006	11290	10590	11	1640	500	6560	10	1	2226540	244	-9.68	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.65	7460	20240611	46.65	15900	-31.19	20240117	7460	46.65	20240611	17000	-35.65	20231106	7460	46.65	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
87	20241017	101253	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	0.00	0	0	11406	11172	10706	10472	10006	11290	10590	11	1640	500	6560	10	1	2226540	244	-9.68	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.65	7460	20240611	46.65	15900	-31.19	20240117	7460	46.65	20240611	17000	-35.65	20231106	7460	46.65	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
88	20241017	091244	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	0.00	0	0	11406	11172	10706	10472	10006	11290	10590	11	1640	500	6560	10	1	2226540	244	-9.68	-2.98	12	0.00	-1130.00	-3666.00	17000	20231106	-35.65	7460	20240611	46.65	15900	-31.19	20240117	7460	46.65	20240611	17000	-35.65	20231106	7460	46.65	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
89	20241016	161237	57	100.00	KONEX			N	N	N	N		N	10940	440	2	4.19	1596440	155	2583.33	10240	10940	10240	12070	8930	10500	10299.61	0.00	0	0	11766	11132	10816	10182	9866	10975	10025	11	1570	500	6300	10	1	2226540	244	-9.68	-2.98	12	0.01	-1130.00	-3666.00	17000	20231106	-35.65	7460	20240611	46.65	15900	-31.19	20240117	7460	46.65	20240611	17000	-35.65	20231106	7460	46.65	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
90	20241016	151245	57	100.00	KONEX			N	N	N	N		N	10940	440	2	4.19	1596440	155	2583.33	10240	10940	10240	12070	8930	10500	10299.61	0.00	0	0	11766	11132	10816	10182	9866	10975	10025	11	1570	500	6300	10	1	2226540	244	-9.68	-2.98	12	0.01	-1130.00	-3666.00	17000	20231106	-35.65	7460	20240611	46.65	15900	-31.19	20240117	7460	46.65	20240611	17000	-35.65	20231106	7460	46.65	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
91	20241016	141248	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11766	11132	10816	10182	9866	10975	10025	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	17000	20231106	-38.24	7460	20240611	40.75	15900	-33.96	20240117	7460	40.75	20240611	17000	-38.24	20231106	7460	40.75	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
92	20241016	131241	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11766	11132	10816	10182	9866	10975	10025	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	17000	20231106	-38.24	7460	20240611	40.75	15900	-33.96	20240117	7460	40.75	20240611	17000	-38.24	20231106	7460	40.75	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
93	20241016	121241	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11766	11132	10816	10182	9866	10975	10025	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	17000	20231106	-38.24	7460	20240611	40.75	15900	-33.96	20240117	7460	40.75	20240611	17000	-38.24	20231106	7460	40.75	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
94	20241016	111239	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11766	11132	10816	10182	9866	10975	10025	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	17000	20231106	-38.24	7460	20240611	40.75	15900	-33.96	20240117	7460	40.75	20240611	17000	-38.24	20231106	7460	40.75	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
95	20241016	101238	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11766	11132	10816	10182	9866	10975	10025	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	17000	20231106	-38.24	7460	20240611	40.75	15900	-33.96	20240117	7460	40.75	20240611	17000	-38.24	20231106	7460	40.75	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
96	20241016	091243	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11766	11132	10816	10182	9866	10975	10025	11	1570	500	6300	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	17000	20231106	-38.24	7460	20240611	40.75	15900	-33.96	20240117	7460	40.75	20240611	17000	-38.24	20231106	7460	40.75	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
97	20241015	161233	57	100.00	KONEX			N	N	N	N		N	10500	300	2	2.94	66350	6	2.94	10500	11450	10500	11730	8670	10200	11058.33	0.00	0	0	11266	10732	10466	9932	9666	10600	9800	11	1530	500	6120	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	17000	20231106	-38.24	7460	20240611	40.75	15900	-33.96	20240117	7460	40.75	20240611	17000	-38.24	20231106	7460	40.75	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
98	20241015	151243	57	100.00	KONEX			N	N	N	N		N	10500	300	2	2.94	66350	6	2.94	10500	11450	10500	11730	8670	10200	11058.33	0.00	0	0	11266	10732	10466	9932	9666	10600	9800	11	1530	500	6120	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	17000	20231106	-38.24	7460	20240611	40.75	15900	-33.96	20240117	7460	40.75	20240611	17000	-38.24	20231106	7460	40.75	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
99	20241015	141243	57	100.00	KONEX			N	N	N	N		N	10500	300	2	2.94	66350	6	2.94	10500	11450	10500	11730	8670	10200	11058.33	0.00	0	0	11266	10732	10466	9932	9666	10600	9800	11	1530	500	6120	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	17000	20231106	-38.24	7460	20240611	40.75	15900	-33.96	20240117	7460	40.75	20240611	17000	-38.24	20231106	7460	40.75	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
100	20241015	131239	57	100.00	KONEX			N	N	N	N		N	10500	300	2	2.94	66350	6	2.94	10500	11450	10500	11730	8670	10200	11058.33	0.00	0	0	11266	10732	10466	9932	9666	10600	9800	11	1530	500	6120	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	17000	20231106	-38.24	7460	20240611	40.75	15900	-33.96	20240117	7460	40.75	20240611	17000	-38.24	20231106	7460	40.75	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
101	20241015	121243	57	100.00	KONEX			N	N	N	N		N	10500	300	2	2.94	66350	6	2.94	10500	11450	10500	11730	8670	10200	11058.33	0.00	0	0	11266	10732	10466	9932	9666	10600	9800	11	1530	500	6120	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	17000	20231106	-38.24	7460	20240611	40.75	15900	-33.96	20240117	7460	40.75	20240611	17000	-38.24	20231106	7460	40.75	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
102	20241015	111247	57	100.00	KONEX			N	N	N	N		N	10500	300	2	2.94	66350	6	2.94	10500	11450	10500	11730	8670	10200	11058.33	0.00	0	0	11266	10732	10466	9932	9666	10600	9800	11	1530	500	6120	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	17000	20231106	-38.24	7460	20240611	40.75	15900	-33.96	20240117	7460	40.75	20240611	17000	-38.24	20231106	7460	40.75	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
103	20241015	101244	57	100.00	KONEX			N	N	N	N		N	10500	300	2	2.94	66350	6	2.94	10500	11450	10500	11730	8670	10200	11058.33	0.00	0	0	11266	10732	10466	9932	9666	10600	9800	11	1530	500	6120	10	1	2226540	234	-9.29	-2.86	12	0.00	-1130.00	-3666.00	17000	20231106	-38.24	7460	20240611	40.75	15900	-33.96	20240117	7460	40.75	20240611	17000	-38.24	20231106	7460	40.75	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
104	20241015	091240	57	100.00	KONEX			N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	11730	8670	10200	0.00	0.00	0	0	11266	10732	10466	9932	9666	10600	9800	11	1530	500	6120	10	1	2226540	227	-9.03	-2.78	12	0.00	-1130.00	-3666.00	17000	20231106	-40.00	7460	20240611	36.73	15900	-35.85	20240117	7460	36.73	20240611	17000	-40.00	20231106	7460	36.73	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
105	20241014	161208	57	100.00	KONEX			N	N	N	N		N	10200	-1780	5	-14.86	2098750	204	61.45	11000	11000	10200	13770	10190	11980	10287.99	0.00	0	0	13166	12572	11386	10792	9606	12870	11090	11	1790	500	7180	10	1	2226540	227	-9.03	-2.78	12	0.01	-1130.00	-3666.00	17000	20231106	-40.00	7460	20240611	36.73	15900	-35.85	20240117	7460	36.73	20240611	17000	-40.00	20231106	7460	36.73	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
106	20241014	151224	57	100.00	KONEX			N	N	N	N		N	10200	-1780	5	-14.86	2098750	204	61.45	11000	11000	10200	13770	10190	11980	10287.99	0.00	0	0	13166	12572	11386	10792	9606	12870	11090	11	1790	500	7180	10	1	2226540	227	-9.03	-2.78	12	0.01	-1130.00	-3666.00	17000	20231106	-40.00	7460	20240611	36.73	15900	-35.85	20240117	7460	36.73	20240611	17000	-40.00	20231106	7460	36.73	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
107	20241014	141222	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	13166	12572	11386	10792	9606	12870	11090	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
108	20241014	131221	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	13166	12572	11386	10792	9606	12870	11090	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
109	20241014	121212	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	13166	12572	11386	10792	9606	12870	11090	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
110	20241014	111212	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	13166	12572	11386	10792	9606	12870	11090	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
111	20241014	101214	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	13166	12572	11386	10792	9606	12870	11090	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
112	20241014	091216	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	13166	12572	11386	10792	9606	12870	11090	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
113	20241011	161153	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	3880700	332	0.00	11000	11980	10200	13770	10190	11980	11688.86	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.01	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
114	20241011	151209	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	3880700	332	0.00	11000	11980	10200	13770	10190	11980	11688.86	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.01	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
115	20241011	141214	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
116	20241011	131214	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
117	20241011	121206	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
118	20241011	111208	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
119	20241011	101216	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
120	20241011	091212	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
121	20241010	161239	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
122	20241010	151258	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
123	20241010	141251	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
124	20241010	131247	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
125	20241010	121247	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
126	20241010	111246	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
127	20241010	101244	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
128	20241010	091249	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
129	20241008	161234	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
130	20241008	151247	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
131	20241008	141241	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
132	20241008	131239	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
133	20241008	121241	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
134	20241008	111240	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
135	20241008	101240	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
136	20241008	091243	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7180	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
137	20241007	161258	57	100.00	KONEX			N	N	N	N		N	11980	-10	5	-0.08	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12976	12482	11496	11002	10016	12730	11250	11	1790	500	7190	10	1	2226540	267	-10.60	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.53	7460	20240611	60.59	15900	-24.65	20240117	7460	60.59	20240611	17000	-29.53	20231106	7460	60.59	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
138	20241007	151210	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12976	12482	11496	11002	10016	12730	11250	11	1790	500	7190	10	1	2226540	267	-10.61	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.47	7460	20240611	60.72	15900	-24.59	20240117	7460	60.72	20240611	17000	-29.47	20231106	7460	60.72	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
139	20241007	141228	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12976	12482	11496	11002	10016	12730	11250	11	1790	500	7190	10	1	2226540	267	-10.61	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.47	7460	20240611	60.72	15900	-24.59	20240117	7460	60.72	20240611	17000	-29.47	20231106	7460	60.72	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
140	20241007	131158	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12976	12482	11496	11002	10016	12730	11250	11	1790	500	7190	10	1	2226540	267	-10.61	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.47	7460	20240611	60.72	15900	-24.59	20240117	7460	60.72	20240611	17000	-29.47	20231106	7460	60.72	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
141	20241007	121224	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12976	12482	11496	11002	10016	12730	11250	11	1790	500	7190	10	1	2226540	267	-10.61	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.47	7460	20240611	60.72	15900	-24.59	20240117	7460	60.72	20240611	17000	-29.47	20231106	7460	60.72	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
142	20241007	111143	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12976	12482	11496	11002	10016	12730	11250	11	1790	500	7190	10	1	2226540	267	-10.61	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.47	7460	20240611	60.72	15900	-24.59	20240117	7460	60.72	20240611	17000	-29.47	20231106	7460	60.72	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
143	20241007	101135	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12976	12482	11496	11002	10016	12730	11250	11	1790	500	7190	10	1	2226540	267	-10.61	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.47	7460	20240611	60.72	15900	-24.59	20240117	7460	60.72	20240611	17000	-29.47	20231106	7460	60.72	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
144	20241007	091219	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12976	12482	11496	11002	10016	12730	11250	11	1790	500	7190	10	1	2226540	267	-10.61	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.47	7460	20240611	60.72	15900	-24.59	20240117	7460	60.72	20240611	17000	-29.47	20231106	7460	60.72	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
145	20241004	161100	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	706080	60	0.00	11500	11990	10510	13780	10200	11990	11768.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2226540	267	-10.61	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.47	7460	20240611	60.72	15900	-24.59	20240117	7460	60.72	20240611	17000	-29.47	20231106	7460	60.72	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
146	20241004	151118	57	100.00	KONEX			N	N	N	N		N	10510	-1480	5	-12.34	106580	10	0.00	11500	11500	10510	13780	10200	11990	10658.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2226540	234	-9.30	-2.87	12	0.00	-1130.00	-3666.00	17000	20231106	-38.18	7460	20240611	40.88	15900	-33.90	20240117	7460	40.88	20240611	17000	-38.18	20231106	7460	40.88	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
147	20241004	141102	57	100.00	KONEX			N	N	N	N		N	10510	-1480	5	-12.34	106580	10	0.00	11500	11500	10510	13780	10200	11990	10658.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2226540	234	-9.30	-2.87	12	0.00	-1130.00	-3666.00	17000	20231106	-38.18	7460	20240611	40.88	15900	-33.90	20240117	7460	40.88	20240611	17000	-38.18	20231106	7460	40.88	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
148	20241004	131116	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2226540	267	-10.61	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.47	7460	20240611	60.72	15900	-24.59	20240117	7460	60.72	20240611	17000	-29.47	20231106	7460	60.72	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
149	20241004	121112	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2226540	267	-10.61	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.47	7460	20240611	60.72	15900	-24.59	20240117	7460	60.72	20240611	17000	-29.47	20231106	7460	60.72	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
150	20241004	111102	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2226540	267	-10.61	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.47	7460	20240611	60.72	15900	-24.59	20240117	7460	60.72	20240611	17000	-29.47	20231106	7460	60.72	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
151	20241004	101107	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2226540	267	-10.61	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.47	7460	20240611	60.72	15900	-24.59	20240117	7460	60.72	20240611	17000	-29.47	20231106	7460	60.72	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
152	20241004	091112	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7190	10	1	2226540	267	-10.61	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.47	7460	20240611	60.72	15900	-24.59	20240117	7460	60.72	20240611	17000	-29.47	20231106	7460	60.72	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
153	20241002	161059	57	100.00	KONEX			N	N	N	N		N	11990	-10	5	-0.08	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2226540	267	-10.61	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.47	7460	20240611	60.72	15900	-24.59	20240117	7460	60.72	20240611	17000	-29.47	20231106	7460	60.72	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
154	20241002	151113	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2226540	267	-10.62	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.41	7460	20240611	60.86	15900	-24.53	20240117	7460	60.86	20240611	17000	-29.41	20231106	7460	60.86	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
155	20241002	141114	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2226540	267	-10.62	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.41	7460	20240611	60.86	15900	-24.53	20240117	7460	60.86	20240611	17000	-29.41	20231106	7460	60.86	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
156	20241002	131103	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2226540	267	-10.62	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.41	7460	20240611	60.86	15900	-24.53	20240117	7460	60.86	20240611	17000	-29.41	20231106	7460	60.86	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
157	20241002	121104	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2226540	267	-10.62	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.41	7460	20240611	60.86	15900	-24.53	20240117	7460	60.86	20240611	17000	-29.41	20231106	7460	60.86	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
158	20241002	111050	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2226540	267	-10.62	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.41	7460	20240611	60.86	15900	-24.53	20240117	7460	60.86	20240611	17000	-29.41	20231106	7460	60.86	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
159	20241002	101046	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2226540	267	-10.62	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.41	7460	20240611	60.86	15900	-24.53	20240117	7460	60.86	20240611	17000	-29.41	20231106	7460	60.86	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
160	20241002	091047	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2226540	267	-10.62	-3.27	12	0.00	-1130.00	-3666.00	17000	20231106	-29.41	7460	20240611	60.86	15900	-24.53	20240117	7460	60.86	20240611	17000	-29.41	20231106	7460	60.86	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N