KissMeData/092590/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	160805	57	100.00	KONEX			N	N	N	N		N	775	-124	5	-13.79	8750	11	0.37	1000	1000	775	1033	765	899	795.45	0.00	0	0	1055	977	901	823	747	1016	862	36	134	500	530	1	1	7291098	57	-4.51	0.39	12	0.00	-172.00	1976.00	1550	20231114	-50.00	515	20240124	50.49	1247	-37.85	20241024	515	50.49	20240124	1550	-50.00	20231114	515	50.49	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
3	20241031	150816	57	100.00	KONEX			N	N	N	N		N	1000	101	2	11.23	1000	1	0.03	1000	1000	1000	1033	765	899	1000.00	0.00	0	0	1055	977	901	823	747	1016	862	36	134	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.48	515	20240124	94.17	1247	-19.81	20241024	515	94.17	20240124	1550	-35.48	20231114	515	94.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
4	20241031	140815	57	100.00	KONEX			N	N	N	N		N	1000	101	2	11.23	1000	1	0.03	1000	1000	1000	1033	765	899	1000.00	0.00	0	0	1055	977	901	823	747	1016	862	36	134	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.48	515	20240124	94.17	1247	-19.81	20241024	515	94.17	20240124	1550	-35.48	20231114	515	94.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
5	20241031	130814	57	100.00	KONEX			N	N	N	N		N	1000	101	2	11.23	1000	1	0.03	1000	1000	1000	1033	765	899	1000.00	0.00	0	0	1055	977	901	823	747	1016	862	36	134	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.48	515	20240124	94.17	1247	-19.81	20241024	515	94.17	20240124	1550	-35.48	20231114	515	94.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
6	20241031	120815	57	100.00	KONEX			N	N	N	N		N	1000	101	2	11.23	1000	1	0.03	1000	1000	1000	1033	765	899	1000.00	0.00	0	0	1055	977	901	823	747	1016	862	36	134	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.48	515	20240124	94.17	1247	-19.81	20241024	515	94.17	20240124	1550	-35.48	20231114	515	94.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
7	20241031	110814	57	100.00	KONEX			N	N	N	N		N	1000	101	2	11.23	1000	1	0.03	1000	1000	1000	1033	765	899	1000.00	0.00	0	0	1055	977	901	823	747	1016	862	36	134	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.48	515	20240124	94.17	1247	-19.81	20241024	515	94.17	20240124	1550	-35.48	20231114	515	94.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
8	20241031	100814	57	100.00	KONEX			N	N	N	N		N	1000	101	2	11.23	1000	1	0.03	1000	1000	1000	1033	765	899	1000.00	0.00	0	0	1055	977	901	823	747	1016	862	36	134	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.48	515	20240124	94.17	1247	-19.81	20241024	515	94.17	20240124	1550	-35.48	20231114	515	94.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
9	20241031	090812	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	1055	977	901	823	747	1016	862	36	134	500	530	1	1	7291098	66	-5.23	0.45	12	0.00	-172.00	1976.00	1550	20231114	-42.00	515	20240124	74.56	1247	-27.91	20241024	515	74.56	20240124	1550	-42.00	20231114	515	74.56	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
10	20241030	160810	57	100.00	KONEX			N	N	N	N		N	899	-71	5	-7.32	2429929	2945	147250.00	825	979	825	1115	825	970	825.10	0.00	0	0	1033	1001	938	906	843	1017	922	36	145	500	580	1	1	7291098	66	-5.23	0.45	12	0.04	-172.00	1976.00	1550	20231114	-42.00	515	20240124	74.56	1247	-27.91	20241024	515	74.56	20240124	1550	-42.00	20231114	515	74.56	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
11	20241030	150829	57	100.00	KONEX			N	N	N	N		N	825	-145	4	-14.95	1604030	1944	97200.00	825	979	825	1115	825	970	825.12	0.00	0	0	1033	1001	938	906	843	1017	922	36	145	500	580	1	1	7291098	60	-4.80	0.42	12	0.03	-172.00	1976.00	1550	20231114	-46.77	515	20240124	60.19	1247	-33.84	20241024	515	60.19	20240124	1550	-46.77	20231114	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
12	20241030	140813	57	100.00	KONEX			N	N	N	N		N	900	-70	5	-7.22	2704	3	150.00	825	979	825	1115	825	970	901.33	0.00	0	0	1033	1001	938	906	843	1017	922	36	145	500	580	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.94	515	20240124	74.76	1247	-27.83	20241024	515	74.76	20240124	1550	-41.94	20231114	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
13	20241030	130817	57	100.00	KONEX			N	N	N	N		N	900	-70	5	-7.22	2704	3	150.00	825	979	825	1115	825	970	901.33	0.00	0	0	1033	1001	938	906	843	1017	922	36	145	500	580	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.94	515	20240124	74.76	1247	-27.83	20241024	515	74.76	20240124	1550	-41.94	20231114	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
14	20241030	120828	57	100.00	KONEX			N	N	N	N		N	979	9	2	0.93	1804	2	100.00	825	979	825	1115	825	970	902.00	0.00	0	0	1033	1001	938	906	843	1017	922	36	145	500	580	1	1	7291098	71	-5.69	0.50	12	0.00	-172.00	1976.00	1550	20231114	-36.84	515	20240124	90.10	1247	-21.49	20241024	515	90.10	20240124	1550	-36.84	20231114	515	90.10	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
15	20241030	110814	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	1033	1001	938	906	843	1017	922	36	145	500	580	1	1	7291098	71	-5.64	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.42	515	20240124	88.35	1247	-22.21	20241024	515	88.35	20240124	1550	-37.42	20231114	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
16	20241030	100812	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	1033	1001	938	906	843	1017	922	36	145	500	580	1	1	7291098	71	-5.64	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.42	515	20240124	88.35	1247	-22.21	20241024	515	88.35	20240124	1550	-37.42	20231114	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
17	20241030	090816	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	1033	1001	938	906	843	1017	922	36	145	500	580	1	1	7291098	71	-5.64	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.42	515	20240124	88.35	1247	-22.21	20241024	515	88.35	20240124	1550	-37.42	20231114	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
18	20241029	160746	57	100.00	KONEX			N	N	N	N		N	970	-59	5	-5.73	1845	2	7.69	875	970	875	1183	875	1029	922.50	0.00	0	0	1145	1086	989	930	833	1116	960	36	154	500	610	1	1	7291098	71	-5.64	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.42	515	20240124	88.35	1247	-22.21	20241024	515	88.35	20240124	1550	-37.42	20231114	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
19	20241029	150758	57	100.00	KONEX			N	N	N	N		N	970	-59	5	-5.73	1845	2	7.69	875	970	875	1183	875	1029	922.50	0.00	0	0	1145	1086	989	930	833	1116	960	36	154	500	610	1	1	7291098	71	-5.64	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.42	515	20240124	88.35	1247	-22.21	20241024	515	88.35	20240124	1550	-37.42	20231114	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
20	20241029	140710	57	100.00	KONEX			N	N	N	N		N	970	-59	5	-5.73	1845	2	7.69	875	970	875	1183	875	1029	922.50	0.00	0	0	1145	1086	989	930	833	1116	960	36	154	500	610	1	1	7291098	71	-5.64	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.42	515	20240124	88.35	1247	-22.21	20241024	515	88.35	20240124	1550	-37.42	20231114	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
21	20241029	130752	57	100.00	KONEX			N	N	N	N		N	970	-59	5	-5.73	1845	2	7.69	875	970	875	1183	875	1029	922.50	0.00	0	0	1145	1086	989	930	833	1116	960	36	154	500	610	1	1	7291098	71	-5.64	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.42	515	20240124	88.35	1247	-22.21	20241024	515	88.35	20240124	1550	-37.42	20231114	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
22	20241029	120754	57	100.00	KONEX			N	N	N	N		N	970	-59	5	-5.73	1845	2	7.69	875	970	875	1183	875	1029	922.50	0.00	0	0	1145	1086	989	930	833	1116	960	36	154	500	610	1	1	7291098	71	-5.64	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.42	515	20240124	88.35	1247	-22.21	20241024	515	88.35	20240124	1550	-37.42	20231114	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
23	20241029	110809	57	100.00	KONEX			N	N	N	N		N	970	-59	5	-5.73	1845	2	7.69	875	970	875	1183	875	1029	922.50	0.00	0	0	1145	1086	989	930	833	1116	960	36	154	500	610	1	1	7291098	71	-5.64	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.42	515	20240124	88.35	1247	-22.21	20241024	515	88.35	20240124	1550	-37.42	20231114	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
24	20241029	100751	57	100.00	KONEX			N	N	N	N		N	970	-59	5	-5.73	1845	2	7.69	875	970	875	1183	875	1029	922.50	0.00	0	0	1145	1086	989	930	833	1116	960	36	154	500	610	1	1	7291098	71	-5.64	0.49	12	0.00	-172.00	1976.00	1550	20231114	-37.42	515	20240124	88.35	1247	-22.21	20241024	515	88.35	20240124	1550	-37.42	20231114	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
25	20241028	160744	57	100.00	KONEX			N	N	N	N		N	1029	-20	5	-1.91	23722	26	0.00	893	1048	892	1206	892	1049	912.38	0.00	0	0	1049	1049	1049	1049	1049	1049	1049	36	157	500	620	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1550	20231114	-33.61	515	20240124	99.81	1247	-17.48	20241024	515	99.81	20240124	1550	-33.61	20231114	515	99.81	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
26	20241028	150750	57	100.00	KONEX			N	N	N	N		N	1029	-20	5	-1.91	23722	26	0.00	893	1048	892	1206	892	1049	912.38	0.00	0	0	1049	1049	1049	1049	1049	1049	1049	36	157	500	620	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1550	20231114	-33.61	515	20240124	99.81	1247	-17.48	20241024	515	99.81	20240124	1550	-33.61	20231114	515	99.81	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
27	20241028	140751	57	100.00	KONEX			N	N	N	N		N	1029	-20	5	-1.91	23722	26	0.00	893	1048	892	1206	892	1049	912.38	0.00	0	0	1049	1049	1049	1049	1049	1049	1049	36	157	500	620	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1550	20231114	-33.61	515	20240124	99.81	1247	-17.48	20241024	515	99.81	20240124	1550	-33.61	20231114	515	99.81	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
28	20241028	130748	57	100.00	KONEX			N	N	N	N		N	1029	-20	5	-1.91	23722	26	0.00	893	1048	892	1206	892	1049	912.38	0.00	0	0	1049	1049	1049	1049	1049	1049	1049	36	157	500	620	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1550	20231114	-33.61	515	20240124	99.81	1247	-17.48	20241024	515	99.81	20240124	1550	-33.61	20231114	515	99.81	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
29	20241028	120748	57	100.00	KONEX			N	N	N	N		N	1000	-49	5	-4.67	21801	24	0.00	893	1048	892	1206	892	1049	908.38	0.00	0	0	1049	1049	1049	1049	1049	1049	1049	36	157	500	620	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.48	515	20240124	94.17	1247	-19.81	20241024	515	94.17	20240124	1550	-35.48	20231114	515	94.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
30	20241028	110644	57	100.00	KONEX			N	N	N	N		N	1000	-49	5	-4.67	21801	24	0.00	893	1048	892	1206	892	1049	908.38	0.00	0	0	1049	1049	1049	1049	1049	1049	1049	36	157	500	620	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.48	515	20240124	94.17	1247	-19.81	20241024	515	94.17	20240124	1550	-35.48	20231114	515	94.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
31	20241028	100744	57	100.00	KONEX			N	N	N	N		N	1000	-49	5	-4.67	21801	24	0.00	893	1048	892	1206	892	1049	908.38	0.00	0	0	1049	1049	1049	1049	1049	1049	1049	36	157	500	620	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.48	515	20240124	94.17	1247	-19.81	20241024	515	94.17	20240124	1550	-35.48	20231114	515	94.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
32	20241028	090744	57	100.00	KONEX			N	N	N	N		N	1049	0	3	0.00	0	0	0.00	0	0	0	1206	892	1049	0.00	0.00	0	0	1049	1049	1049	1049	1049	1049	1049	36	157	500	620	1	1	7291098	76	-6.10	0.53	12	0.00	-172.00	1976.00	1550	20231114	-32.32	515	20240124	103.69	1247	-15.88	20241024	515	103.69	20240124	1550	-32.32	20231114	515	103.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
33	20241025	160742	57	100.00	KONEX			N	N	N	N		N	1049	-184	4	-14.92	0	0	0.00	0	0	0	1417	1049	1233	0.00	0.00	0	0	1455	1343	1135	1023	815	1240	920	36	184	500	730	1	1	7291098	76	-6.10	0.53	12	0.00	-172.00	1976.00	1550	20231114	-32.32	515	20240124	103.69	1247	-15.88	20241024	515	103.69	20240124	1550	-32.32	20231114	515	103.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
34	20241025	150748	57	100.00	KONEX			N	N	N	N		N	1233	0	3	0.00	0	0	0.00	0	0	0	1417	1049	1233	0.00	0.00	0	0	1455	1343	1135	1023	815	1240	920	36	184	500	730	1	1	7291098	90	-7.17	0.62	12	0.00	-172.00	1976.00	1550	20231114	-20.45	515	20240124	139.42	1247	-1.12	20241024	515	139.42	20240124	1550	-20.45	20231114	515	139.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
35	20241025	140745	57	100.00	KONEX			N	N	N	N		N	1233	0	3	0.00	0	0	0.00	0	0	0	1417	1049	1233	0.00	0.00	0	0	1455	1343	1135	1023	815	1240	920	36	184	500	730	1	1	7291098	90	-7.17	0.62	12	0.00	-172.00	1976.00	1550	20231114	-20.45	515	20240124	139.42	1247	-1.12	20241024	515	139.42	20240124	1550	-20.45	20231114	515	139.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
36	20241025	130748	57	100.00	KONEX			N	N	N	N		N	1233	0	3	0.00	0	0	0.00	0	0	0	1417	1049	1233	0.00	0.00	0	0	1455	1343	1135	1023	815	1240	920	36	184	500	730	1	1	7291098	90	-7.17	0.62	12	0.00	-172.00	1976.00	1550	20231114	-20.45	515	20240124	139.42	1247	-1.12	20241024	515	139.42	20240124	1550	-20.45	20231114	515	139.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
37	20241025	120750	57	100.00	KONEX			N	N	N	N		N	1233	0	3	0.00	0	0	0.00	0	0	0	1417	1049	1233	0.00	0.00	0	0	1455	1343	1135	1023	815	1240	920	36	184	500	730	1	1	7291098	90	-7.17	0.62	12	0.00	-172.00	1976.00	1550	20231114	-20.45	515	20240124	139.42	1247	-1.12	20241024	515	139.42	20240124	1550	-20.45	20231114	515	139.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
38	20241025	110744	57	100.00	KONEX			N	N	N	N		N	1233	0	3	0.00	0	0	0.00	0	0	0	1417	1049	1233	0.00	0.00	0	0	1455	1343	1135	1023	815	1240	920	36	184	500	730	1	1	7291098	90	-7.17	0.62	12	0.00	-172.00	1976.00	1550	20231114	-20.45	515	20240124	139.42	1247	-1.12	20241024	515	139.42	20240124	1550	-20.45	20231114	515	139.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
39	20241025	100746	57	100.00	KONEX			N	N	N	N		N	1233	0	3	0.00	0	0	0.00	0	0	0	1417	1049	1233	0.00	0.00	0	0	1455	1343	1135	1023	815	1240	920	36	184	500	730	1	1	7291098	90	-7.17	0.62	12	0.00	-172.00	1976.00	1550	20231114	-20.45	515	20240124	139.42	1247	-1.12	20241024	515	139.42	20240124	1550	-20.45	20231114	515	139.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
40	20241025	090747	57	100.00	KONEX			N	N	N	N		N	1233	0	3	0.00	0	0	0.00	0	0	0	1417	1049	1233	0.00	0.00	0	0	1455	1343	1135	1023	815	1240	920	36	184	500	730	1	1	7291098	90	-7.17	0.62	12	0.00	-172.00	1976.00	1550	20231114	-20.45	515	20240124	139.42	1247	-1.12	20241024	515	139.42	20240124	1550	-20.45	20231114	515	139.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
41	20241024	160732	57	100.00	KONEX			N	N	N	N		N	1233	143	2	13.12	4334	4	200.00	1247	1247	927	1253	927	1090	1083.50	0.00	0	0	1197	1143	1036	982	875	1170	1009	36	163	500	650	1	1	7291098	90	-7.17	0.62	12	0.00	-172.00	1976.00	1550	20231114	-20.45	515	20240124	139.42	1247	-1.12	20241024	515	139.42	20240124	1550	-20.45	20231114	515	139.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
42	20241024	150739	57	100.00	KONEX			N	N	N	N		N	1233	143	2	13.12	4334	4	200.00	1247	1247	927	1253	927	1090	1083.50	0.00	0	0	1197	1143	1036	982	875	1170	1009	36	163	500	650	1	1	7291098	90	-7.17	0.62	12	0.00	-172.00	1976.00	1550	20231114	-20.45	515	20240124	139.42	1247	-1.12	20241024	515	139.42	20240124	1550	-20.45	20231114	515	139.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
43	20241024	140726	57	100.00	KONEX			N	N	N	N		N	1233	143	2	13.12	4334	4	200.00	1247	1247	927	1253	927	1090	1083.50	0.00	0	0	1197	1143	1036	982	875	1170	1009	36	163	500	650	1	1	7291098	90	-7.17	0.62	12	0.00	-172.00	1976.00	1550	20231114	-20.45	515	20240124	139.42	1247	-1.12	20241024	515	139.42	20240124	1550	-20.45	20231114	515	139.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
44	20241024	130738	57	100.00	KONEX			N	N	N	N		N	1233	143	2	13.12	4334	4	200.00	1247	1247	927	1253	927	1090	1083.50	0.00	0	0	1197	1143	1036	982	875	1170	1009	36	163	500	650	1	1	7291098	90	-7.17	0.62	12	0.00	-172.00	1976.00	1550	20231114	-20.45	515	20240124	139.42	1247	-1.12	20241024	515	139.42	20240124	1550	-20.45	20231114	515	139.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
45	20241024	120736	57	100.00	KONEX			N	N	N	N		N	1233	143	2	13.12	4334	4	200.00	1247	1247	927	1253	927	1090	1083.50	0.00	0	0	1197	1143	1036	982	875	1170	1009	36	163	500	650	1	1	7291098	90	-7.17	0.62	12	0.00	-172.00	1976.00	1550	20231114	-20.45	515	20240124	139.42	1247	-1.12	20241024	515	139.42	20240124	1550	-20.45	20231114	515	139.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
46	20241024	110739	57	100.00	KONEX			N	N	N	N		N	1233	143	2	13.12	4334	4	200.00	1247	1247	927	1253	927	1090	1083.50	0.00	0	0	1197	1143	1036	982	875	1170	1009	36	163	500	650	1	1	7291098	90	-7.17	0.62	12	0.00	-172.00	1976.00	1550	20231114	-20.45	515	20240124	139.42	1247	-1.12	20241024	515	139.42	20240124	1550	-20.45	20231114	515	139.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
47	20241024	100736	57	100.00	KONEX			N	N	N	N		N	1233	143	2	13.12	4334	4	200.00	1247	1247	927	1253	927	1090	1083.50	0.00	0	0	1197	1143	1036	982	875	1170	1009	36	163	500	650	1	1	7291098	90	-7.17	0.62	12	0.00	-172.00	1976.00	1550	20231114	-20.45	515	20240124	139.42	1247	-1.12	20241024	515	139.42	20240124	1550	-20.45	20231114	515	139.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
48	20241024	090804	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1197	1143	1036	982	875	1170	1009	36	163	500	650	1	1	7291098	79	-6.34	0.55	12	0.00	-172.00	1976.00	1550	20231114	-29.68	515	20240124	111.65	1177	-7.39	20240716	515	111.65	20240124	1550	-29.68	20231114	515	111.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
49	20241023	160737	57	100.00	KONEX			N	N	N	N		N	1090	-2	5	-0.18	2019	2	14.29	929	1090	929	1255	929	1092	1009.50	0.00	0	0	1226	1159	1059	992	892	1192	1025	36	163	500	650	1	1	7291098	79	-6.34	0.55	12	0.00	-172.00	1976.00	1550	20231114	-29.68	515	20240124	111.65	1177	-7.39	20240716	515	111.65	20240124	1550	-29.68	20231114	515	111.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
50	20241023	150752	57	100.00	KONEX			N	N	N	N		N	1090	-2	5	-0.18	2019	2	14.29	929	1090	929	1255	929	1092	1009.50	0.00	0	0	1226	1159	1059	992	892	1192	1025	36	163	500	650	1	1	7291098	79	-6.34	0.55	12	0.00	-172.00	1976.00	1550	20231114	-29.68	515	20240124	111.65	1177	-7.39	20240716	515	111.65	20240124	1550	-29.68	20231114	515	111.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
51	20241023	140757	57	100.00	KONEX			N	N	N	N		N	1090	-2	5	-0.18	2019	2	14.29	929	1090	929	1255	929	1092	1009.50	0.00	0	0	1226	1159	1059	992	892	1192	1025	36	163	500	650	1	1	7291098	79	-6.34	0.55	12	0.00	-172.00	1976.00	1550	20231114	-29.68	515	20240124	111.65	1177	-7.39	20240716	515	111.65	20240124	1550	-29.68	20231114	515	111.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
52	20241023	130743	57	100.00	KONEX			N	N	N	N		N	1090	-2	5	-0.18	2019	2	14.29	929	1090	929	1255	929	1092	1009.50	0.00	0	0	1226	1159	1059	992	892	1192	1025	36	163	500	650	1	1	7291098	79	-6.34	0.55	12	0.00	-172.00	1976.00	1550	20231114	-29.68	515	20240124	111.65	1177	-7.39	20240716	515	111.65	20240124	1550	-29.68	20231114	515	111.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
53	20241023	120739	57	100.00	KONEX			N	N	N	N		N	1090	-2	5	-0.18	2019	2	14.29	929	1090	929	1255	929	1092	1009.50	0.00	0	0	1226	1159	1059	992	892	1192	1025	36	163	500	650	1	1	7291098	79	-6.34	0.55	12	0.00	-172.00	1976.00	1550	20231114	-29.68	515	20240124	111.65	1177	-7.39	20240716	515	111.65	20240124	1550	-29.68	20231114	515	111.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
54	20241023	110736	57	100.00	KONEX			N	N	N	N		N	1090	-2	5	-0.18	2019	2	14.29	929	1090	929	1255	929	1092	1009.50	0.00	0	0	1226	1159	1059	992	892	1192	1025	36	163	500	650	1	1	7291098	79	-6.34	0.55	12	0.00	-172.00	1976.00	1550	20231114	-29.68	515	20240124	111.65	1177	-7.39	20240716	515	111.65	20240124	1550	-29.68	20231114	515	111.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
55	20241023	100739	57	100.00	KONEX			N	N	N	N		N	1090	-2	5	-0.18	2019	2	14.29	929	1090	929	1255	929	1092	1009.50	0.00	0	0	1226	1159	1059	992	892	1192	1025	36	163	500	650	1	1	7291098	79	-6.34	0.55	12	0.00	-172.00	1976.00	1550	20231114	-29.68	515	20240124	111.65	1177	-7.39	20240716	515	111.65	20240124	1550	-29.68	20231114	515	111.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
56	20241023	090740	57	100.00	KONEX			N	N	N	N		N	1092	0	3	0.00	0	0	0.00	0	0	0	1255	929	1092	0.00	0.00	0	0	1226	1159	1059	992	892	1192	1025	36	163	500	650	1	1	7291098	80	-6.35	0.55	12	0.00	-172.00	1976.00	1550	20231114	-29.55	515	20240124	112.04	1177	-7.22	20240716	515	112.04	20240124	1550	-29.55	20231114	515	112.04	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
57	20241022	160730	57	100.00	KONEX			N	N	N	N		N	1092	-36	5	-3.19	13726	14	14.89	959	1126	959	1297	959	1128	980.43	0.00	0	0	1137	1132	1130	1125	1123	1131	1124	36	169	500	670	1	1	7291098	80	-6.35	0.55	12	0.00	-172.00	1976.00	1550	20231114	-29.55	515	20240124	112.04	1177	-7.22	20240716	515	112.04	20240124	1550	-29.55	20231114	515	112.04	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
58	20241022	150740	57	100.00	KONEX			N	N	N	N		N	959	-169	4	-14.98	12634	13	13.83	959	1126	959	1297	959	1128	971.85	0.00	0	0	1137	1132	1130	1125	1123	1131	1124	36	169	500	670	1	1	7291098	70	-5.58	0.49	12	0.00	-172.00	1976.00	1550	20231114	-38.13	515	20240124	86.21	1177	-18.52	20240716	515	86.21	20240124	1550	-38.13	20231114	515	86.21	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
59	20241022	140739	57	100.00	KONEX			N	N	N	N		N	959	-169	4	-14.98	12634	13	13.83	959	1126	959	1297	959	1128	971.85	0.00	0	0	1137	1132	1130	1125	1123	1131	1124	36	169	500	670	1	1	7291098	70	-5.58	0.49	12	0.00	-172.00	1976.00	1550	20231114	-38.13	515	20240124	86.21	1177	-18.52	20240716	515	86.21	20240124	1550	-38.13	20231114	515	86.21	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
60	20241022	130740	57	100.00	KONEX			N	N	N	N		N	959	-169	4	-14.98	12634	13	13.83	959	1126	959	1297	959	1128	971.85	0.00	0	0	1137	1132	1130	1125	1123	1131	1124	36	169	500	670	1	1	7291098	70	-5.58	0.49	12	0.00	-172.00	1976.00	1550	20231114	-38.13	515	20240124	86.21	1177	-18.52	20240716	515	86.21	20240124	1550	-38.13	20231114	515	86.21	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
61	20241022	120738	57	100.00	KONEX			N	N	N	N		N	1126	-2	5	-0.18	11675	12	12.77	959	1126	959	1297	959	1128	972.92	0.00	0	0	1137	1132	1130	1125	1123	1131	1124	36	169	500	670	1	1	7291098	82	-6.55	0.57	12	0.00	-172.00	1976.00	1550	20231114	-27.35	515	20240124	118.64	1177	-4.33	20240716	515	118.64	20240124	1550	-27.35	20231114	515	118.64	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
62	20241022	110734	57	100.00	KONEX			N	N	N	N		N	1126	-2	5	-0.18	11675	12	12.77	959	1126	959	1297	959	1128	972.92	0.00	0	0	1137	1132	1130	1125	1123	1131	1124	36	169	500	670	1	1	7291098	82	-6.55	0.57	12	0.00	-172.00	1976.00	1550	20231114	-27.35	515	20240124	118.64	1177	-4.33	20240716	515	118.64	20240124	1550	-27.35	20231114	515	118.64	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
63	20241022	100736	57	100.00	KONEX			N	N	N	N		N	1126	-2	5	-0.18	11675	12	12.77	959	1126	959	1297	959	1128	972.92	0.00	0	0	1137	1132	1130	1125	1123	1131	1124	36	169	500	670	1	1	7291098	82	-6.55	0.57	12	0.00	-172.00	1976.00	1550	20231114	-27.35	515	20240124	118.64	1177	-4.33	20240716	515	118.64	20240124	1550	-27.35	20231114	515	118.64	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
64	20241022	090735	57	100.00	KONEX			N	N	N	N		N	1128	0	3	0.00	0	0	0.00	0	0	0	1297	959	1128	0.00	0.00	0	0	1137	1132	1130	1125	1123	1131	1124	36	169	500	670	1	1	7291098	82	-6.56	0.57	12	0.00	-172.00	1976.00	1550	20231114	-27.23	515	20240124	119.03	1177	-4.16	20240716	515	119.03	20240124	1550	-27.23	20231114	515	119.03	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
65	20241021	160729	57	100.00	KONEX			N	N	N	N		N	1128	123	2	12.24	106203	94	9400.00	1135	1135	1128	1155	855	1005	1129.82	0.00	0	0	1005	1005	1005	1005	1005	1005	1005	36	150	500	600	1	1	7291098	82	-6.56	0.57	12	0.00	-172.00	1976.00	1550	20231114	-27.23	515	20240124	119.03	1177	-4.16	20240716	515	119.03	20240124	1550	-27.23	20231114	515	119.03	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
66	20241021	150733	57	100.00	KONEX			N	N	N	N		N	1130	125	2	12.44	93795	83	8300.00	1135	1135	1130	1155	855	1005	1130.06	0.00	0	0	1005	1005	1005	1005	1005	1005	1005	36	150	500	600	1	1	7291098	82	-6.57	0.57	12	0.00	-172.00	1976.00	1550	20231114	-27.10	515	20240124	119.42	1177	-3.99	20240716	515	119.42	20240124	1550	-27.10	20231114	515	119.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
67	20241021	140735	57	100.00	KONEX			N	N	N	N		N	1130	125	2	12.44	93795	83	8300.00	1135	1135	1130	1155	855	1005	1130.06	0.00	0	0	1005	1005	1005	1005	1005	1005	1005	36	150	500	600	1	1	7291098	82	-6.57	0.57	12	0.00	-172.00	1976.00	1550	20231114	-27.10	515	20240124	119.42	1177	-3.99	20240716	515	119.42	20240124	1550	-27.10	20231114	515	119.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
68	20241021	130732	57	100.00	KONEX			N	N	N	N		N	1130	125	2	12.44	93795	83	8300.00	1135	1135	1130	1155	855	1005	1130.06	0.00	0	0	1005	1005	1005	1005	1005	1005	1005	36	150	500	600	1	1	7291098	82	-6.57	0.57	12	0.00	-172.00	1976.00	1550	20231114	-27.10	515	20240124	119.42	1177	-3.99	20240716	515	119.42	20240124	1550	-27.10	20231114	515	119.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
69	20241021	120733	57	100.00	KONEX			N	N	N	N		N	1130	125	2	12.44	93795	83	8300.00	1135	1135	1130	1155	855	1005	1130.06	0.00	0	0	1005	1005	1005	1005	1005	1005	1005	36	150	500	600	1	1	7291098	82	-6.57	0.57	12	0.00	-172.00	1976.00	1550	20231114	-27.10	515	20240124	119.42	1177	-3.99	20240716	515	119.42	20240124	1550	-27.10	20231114	515	119.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
70	20241021	110730	57	100.00	KONEX			N	N	N	N		N	1130	125	2	12.44	93795	83	8300.00	1135	1135	1130	1155	855	1005	1130.06	0.00	0	0	1005	1005	1005	1005	1005	1005	1005	36	150	500	600	1	1	7291098	82	-6.57	0.57	12	0.00	-172.00	1976.00	1550	20231114	-27.10	515	20240124	119.42	1177	-3.99	20240716	515	119.42	20240124	1550	-27.10	20231114	515	119.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
71	20241021	100732	57	100.00	KONEX			N	N	N	N		N	1135	130	2	12.94	1135	1	100.00	1135	1135	1135	1155	855	1005	1135.00	0.00	0	0	1005	1005	1005	1005	1005	1005	1005	36	150	500	600	1	1	7291098	83	-6.60	0.57	12	0.00	-172.00	1976.00	1550	20231114	-26.77	515	20240124	120.39	1177	-3.57	20240716	515	120.39	20240124	1550	-26.77	20231114	515	120.39	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
72	20241021	090730	57	100.00	KONEX			N	N	N	N		N	1005	0	3	0.00	0	0	0.00	0	0	0	1155	855	1005	0.00	0.00	0	0	1005	1005	1005	1005	1005	1005	1005	36	150	500	600	1	1	7291098	73	-5.84	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.16	515	20240124	95.15	1177	-14.61	20240716	515	95.15	20240124	1550	-35.16	20231114	515	95.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
73	20241018	160729	57	100.00	KONEX			N	N	N	N		N	1005	129	2	14.73	1005	1	0.32	1005	1005	1005	1007	745	876	1005.00	0.00	0	0	1080	978	927	825	774	952	799	36	131	500	520	1	1	7291098	73	-5.84	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.16	515	20240124	95.15	1177	-14.61	20240716	515	95.15	20240124	1550	-35.16	20231114	515	95.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
74	20241018	150749	57	100.00	KONEX			N	N	N	N		N	1005	129	2	14.73	1005	1	0.32	1005	1005	1005	1007	745	876	1005.00	0.00	0	0	1080	978	927	825	774	952	799	36	131	500	520	1	1	7291098	73	-5.84	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.16	515	20240124	95.15	1177	-14.61	20240716	515	95.15	20240124	1550	-35.16	20231114	515	95.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
75	20241018	140749	57	100.00	KONEX			N	N	N	N		N	1005	129	2	14.73	1005	1	0.32	1005	1005	1005	1007	745	876	1005.00	0.00	0	0	1080	978	927	825	774	952	799	36	131	500	520	1	1	7291098	73	-5.84	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.16	515	20240124	95.15	1177	-14.61	20240716	515	95.15	20240124	1550	-35.16	20231114	515	95.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
76	20241018	130736	57	100.00	KONEX			N	N	N	N		N	1005	129	2	14.73	1005	1	0.32	1005	1005	1005	1007	745	876	1005.00	0.00	0	0	1080	978	927	825	774	952	799	36	131	500	520	1	1	7291098	73	-5.84	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.16	515	20240124	95.15	1177	-14.61	20240716	515	95.15	20240124	1550	-35.16	20231114	515	95.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
77	20241018	120746	57	100.00	KONEX			N	N	N	N		N	1005	129	2	14.73	1005	1	0.32	1005	1005	1005	1007	745	876	1005.00	0.00	0	0	1080	978	927	825	774	952	799	36	131	500	520	1	1	7291098	73	-5.84	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.16	515	20240124	95.15	1177	-14.61	20240716	515	95.15	20240124	1550	-35.16	20231114	515	95.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
78	20241018	110739	57	100.00	KONEX			N	N	N	N		N	1005	129	2	14.73	1005	1	0.32	1005	1005	1005	1007	745	876	1005.00	0.00	0	0	1080	978	927	825	774	952	799	36	131	500	520	1	1	7291098	73	-5.84	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.16	515	20240124	95.15	1177	-14.61	20240716	515	95.15	20240124	1550	-35.16	20231114	515	95.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
79	20241018	100731	57	100.00	KONEX			N	N	N	N		N	1005	129	2	14.73	1005	1	0.32	1005	1005	1005	1007	745	876	1005.00	0.00	0	0	1080	978	927	825	774	952	799	36	131	500	520	1	1	7291098	73	-5.84	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.16	515	20240124	95.15	1177	-14.61	20240716	515	95.15	20240124	1550	-35.16	20231114	515	95.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
80	20241018	090734	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	1080	978	927	825	774	952	799	36	131	500	520	1	1	7291098	64	-5.09	0.44	12	0.00	-172.00	1976.00	1550	20231114	-43.48	515	20240124	70.10	1177	-25.57	20240716	515	70.10	20240124	1550	-43.48	20231114	515	70.10	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
81	20241017	160732	57	100.00	KONEX			N	N	N	N		N	876	-154	4	-14.95	269962	308	12.81	876	1029	876	1184	876	1030	876.50	0.00	0	0	1164	1097	963	896	762	1130	929	36	154	500	610	1	1	7291098	64	-5.09	0.44	12	0.00	-172.00	1976.00	1550	20231114	-43.48	515	20240124	70.10	1177	-25.57	20240716	515	70.10	20240124	1550	-43.48	20231114	515	70.10	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
82	20241017	150734	57	100.00	KONEX			N	N	N	N		N	1029	-1	5	-0.10	27309	31	1.29	876	1029	876	1184	876	1030	880.94	0.00	0	0	1164	1097	963	896	762	1130	929	36	154	500	610	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1550	20231114	-33.61	515	20240124	99.81	1177	-12.57	20240716	515	99.81	20240124	1550	-33.61	20231114	515	99.81	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
83	20241017	140736	57	100.00	KONEX			N	N	N	N		N	1029	-1	5	-0.10	27309	31	1.29	876	1029	876	1184	876	1030	880.94	0.00	0	0	1164	1097	963	896	762	1130	929	36	154	500	610	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1550	20231114	-33.61	515	20240124	99.81	1177	-12.57	20240716	515	99.81	20240124	1550	-33.61	20231114	515	99.81	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
84	20241017	130733	57	100.00	KONEX			N	N	N	N		N	1029	-1	5	-0.10	27309	31	1.29	876	1029	876	1184	876	1030	880.94	0.00	0	0	1164	1097	963	896	762	1130	929	36	154	500	610	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1550	20231114	-33.61	515	20240124	99.81	1177	-12.57	20240716	515	99.81	20240124	1550	-33.61	20231114	515	99.81	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
85	20241017	120736	57	100.00	KONEX			N	N	N	N		N	1029	-1	5	-0.10	27309	31	1.29	876	1029	876	1184	876	1030	880.94	0.00	0	0	1164	1097	963	896	762	1130	929	36	154	500	610	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1550	20231114	-33.61	515	20240124	99.81	1177	-12.57	20240716	515	99.81	20240124	1550	-33.61	20231114	515	99.81	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
86	20241017	110735	57	100.00	KONEX			N	N	N	N		N	1029	-1	5	-0.10	27309	31	1.29	876	1029	876	1184	876	1030	880.94	0.00	0	0	1164	1097	963	896	762	1130	929	36	154	500	610	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1550	20231114	-33.61	515	20240124	99.81	1177	-12.57	20240716	515	99.81	20240124	1550	-33.61	20231114	515	99.81	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
87	20241017	100734	57	100.00	KONEX			N	N	N	N		N	1029	-1	5	-0.10	27309	31	1.29	876	1029	876	1184	876	1030	880.94	0.00	0	0	1164	1097	963	896	762	1130	929	36	154	500	610	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1550	20231114	-33.61	515	20240124	99.81	1177	-12.57	20240716	515	99.81	20240124	1550	-33.61	20231114	515	99.81	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
88	20241017	090728	57	100.00	KONEX			N	N	N	N		N	1029	-1	5	-0.10	27309	31	1.29	876	1029	876	1184	876	1030	880.94	0.00	0	0	1164	1097	963	896	762	1130	929	36	154	500	610	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1550	20231114	-33.61	515	20240124	99.81	1177	-12.57	20240716	515	99.81	20240124	1550	-33.61	20231114	515	99.81	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
89	20241016	160726	57	100.00	KONEX			N	N	N	N		N	1030	115	2	12.57	1996527	2405	120250.00	849	1030	829	1052	778	915	830.16	0.00	0	0	915	915	915	915	915	915	915	36	137	500	540	1	1	7291098	75	-5.99	0.52	12	0.03	-172.00	1976.00	1550	20231114	-33.55	515	20240124	100.00	1177	-12.49	20240716	515	100.00	20240124	1550	-33.55	20231114	515	100.00	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
90	20241016	150729	57	100.00	KONEX			N	N	N	N		N	1030	115	2	12.57	1996527	2405	120250.00	849	1030	829	1052	778	915	830.16	0.00	0	0	915	915	915	915	915	915	915	36	137	500	540	1	1	7291098	75	-5.99	0.52	12	0.03	-172.00	1976.00	1550	20231114	-33.55	515	20240124	100.00	1177	-12.49	20240716	515	100.00	20240124	1550	-33.55	20231114	515	100.00	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
91	20241016	140730	57	100.00	KONEX			N	N	N	N		N	1030	115	2	12.57	1996527	2405	120250.00	849	1030	829	1052	778	915	830.16	0.00	0	0	915	915	915	915	915	915	915	36	137	500	540	1	1	7291098	75	-5.99	0.52	12	0.03	-172.00	1976.00	1550	20231114	-33.55	515	20240124	100.00	1177	-12.49	20240716	515	100.00	20240124	1550	-33.55	20231114	515	100.00	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
92	20241016	130727	57	100.00	KONEX			N	N	N	N		N	1030	115	2	12.57	1996527	2405	120250.00	849	1030	829	1052	778	915	830.16	0.00	0	0	915	915	915	915	915	915	915	36	137	500	540	1	1	7291098	75	-5.99	0.52	12	0.03	-172.00	1976.00	1550	20231114	-33.55	515	20240124	100.00	1177	-12.49	20240716	515	100.00	20240124	1550	-33.55	20231114	515	100.00	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
93	20241016	120728	57	100.00	KONEX			N	N	N	N		N	1030	115	2	12.57	1996527	2405	120250.00	849	1030	829	1052	778	915	830.16	0.00	0	0	915	915	915	915	915	915	915	36	137	500	540	1	1	7291098	75	-5.99	0.52	12	0.03	-172.00	1976.00	1550	20231114	-33.55	515	20240124	100.00	1177	-12.49	20240716	515	100.00	20240124	1550	-33.55	20231114	515	100.00	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
94	20241016	110726	57	100.00	KONEX			N	N	N	N		N	1030	115	2	12.57	1996527	2405	120250.00	849	1030	829	1052	778	915	830.16	0.00	0	0	915	915	915	915	915	915	915	36	137	500	540	1	1	7291098	75	-5.99	0.52	12	0.03	-172.00	1976.00	1550	20231114	-33.55	515	20240124	100.00	1177	-12.49	20240716	515	100.00	20240124	1550	-33.55	20231114	515	100.00	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
95	20241016	100727	57	100.00	KONEX			N	N	N	N		N	1030	115	2	12.57	1996527	2405	120250.00	849	1030	829	1052	778	915	830.16	0.00	0	0	915	915	915	915	915	915	915	36	137	500	540	1	1	7291098	75	-5.99	0.52	12	0.03	-172.00	1976.00	1550	20231114	-33.55	515	20240124	100.00	1177	-12.49	20240716	515	100.00	20240124	1550	-33.55	20231114	515	100.00	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
96	20241016	090728	57	100.00	KONEX			N	N	N	N		N	849	-66	5	-7.21	849	1	50.00	849	849	849	1052	778	915	849.00	0.00	0	0	915	915	915	915	915	915	915	36	137	500	540	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1550	20231114	-45.23	515	20240124	64.85	1177	-27.87	20240716	515	64.85	20240124	1550	-45.23	20231114	515	64.85	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
97	20241015	160723	57	100.00	KONEX			N	N	N	N		N	915	-161	4	-14.96	1830	2	0.04	915	915	915	1237	915	1076	915.00	0.00	0	0	1272	1174	1001	903	730	1223	952	36	161	500	640	1	1	7291098	67	-5.32	0.46	12	0.00	-172.00	1976.00	1550	20231114	-40.97	515	20240124	77.67	1177	-22.26	20240716	515	77.67	20240124	1550	-40.97	20231114	515	77.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
98	20241015	150730	57	100.00	KONEX			N	N	N	N		N	915	-161	4	-14.96	1830	2	0.04	915	915	915	1237	915	1076	915.00	0.00	0	0	1272	1174	1001	903	730	1223	952	36	161	500	640	1	1	7291098	67	-5.32	0.46	12	0.00	-172.00	1976.00	1550	20231114	-40.97	515	20240124	77.67	1177	-22.26	20240716	515	77.67	20240124	1550	-40.97	20231114	515	77.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
99	20241015	140728	57	100.00	KONEX			N	N	N	N		N	915	-161	4	-14.96	1830	2	0.04	915	915	915	1237	915	1076	915.00	0.00	0	0	1272	1174	1001	903	730	1223	952	36	161	500	640	1	1	7291098	67	-5.32	0.46	12	0.00	-172.00	1976.00	1550	20231114	-40.97	515	20240124	77.67	1177	-22.26	20240716	515	77.67	20240124	1550	-40.97	20231114	515	77.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
100	20241015	130726	57	100.00	KONEX			N	N	N	N		N	915	-161	4	-14.96	1830	2	0.04	915	915	915	1237	915	1076	915.00	0.00	0	0	1272	1174	1001	903	730	1223	952	36	161	500	640	1	1	7291098	67	-5.32	0.46	12	0.00	-172.00	1976.00	1550	20231114	-40.97	515	20240124	77.67	1177	-22.26	20240716	515	77.67	20240124	1550	-40.97	20231114	515	77.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
101	20241015	120727	57	100.00	KONEX			N	N	N	N		N	915	-161	4	-14.96	1830	2	0.04	915	915	915	1237	915	1076	915.00	0.00	0	0	1272	1174	1001	903	730	1223	952	36	161	500	640	1	1	7291098	67	-5.32	0.46	12	0.00	-172.00	1976.00	1550	20231114	-40.97	515	20240124	77.67	1177	-22.26	20240716	515	77.67	20240124	1550	-40.97	20231114	515	77.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
102	20241015	110735	57	100.00	KONEX			N	N	N	N		N	915	-161	4	-14.96	1830	2	0.04	915	915	915	1237	915	1076	915.00	0.00	0	0	1272	1174	1001	903	730	1223	952	36	161	500	640	1	1	7291098	67	-5.32	0.46	12	0.00	-172.00	1976.00	1550	20231114	-40.97	515	20240124	77.67	1177	-22.26	20240716	515	77.67	20240124	1550	-40.97	20231114	515	77.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
103	20241015	100728	57	100.00	KONEX			N	N	N	N		N	915	-161	4	-14.96	1830	2	0.04	915	915	915	1237	915	1076	915.00	0.00	0	0	1272	1174	1001	903	730	1223	952	36	161	500	640	1	1	7291098	67	-5.32	0.46	12	0.00	-172.00	1976.00	1550	20231114	-40.97	515	20240124	77.67	1177	-22.26	20240716	515	77.67	20240124	1550	-40.97	20231114	515	77.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
104	20241015	090725	57	100.00	KONEX			N	N	N	N		N	915	-161	4	-14.96	915	1	0.02	915	915	915	1237	915	1076	915.00	0.00	0	0	1272	1174	1001	903	730	1223	952	36	161	500	640	1	1	7291098	67	-5.32	0.46	12	0.00	-172.00	1976.00	1550	20231114	-40.97	515	20240124	77.67	1177	-22.26	20240716	515	77.67	20240124	1550	-40.97	20231114	515	77.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
105	20241014	160709	57	100.00	KONEX			N	N	N	N		N	1076	102	2	10.47	3745559	4520	22.83	828	1099	828	1120	828	974	828.66	0.00	0	0	1098	1036	918	856	738	1067	887	36	146	500	580	1	1	7291098	78	-6.26	0.54	12	0.06	-172.00	1976.00	1550	20231114	-30.58	515	20240124	108.93	1177	-8.58	20240716	515	108.93	20240124	1550	-30.58	20231114	515	108.93	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
106	20241014	150718	57	100.00	KONEX			N	N	N	N		N	1099	125	2	12.83	3733723	4509	22.78	828	1099	828	1120	828	974	828.06	0.00	0	0	1098	1036	918	856	738	1067	887	36	146	500	580	1	1	7291098	80	-6.39	0.56	12	0.06	-172.00	1976.00	1550	20231114	-29.10	515	20240124	113.40	1177	-6.63	20240716	515	113.40	20240124	1550	-29.10	20231114	515	113.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
107	20241014	140718	57	100.00	KONEX			N	N	N	N		N	1099	125	2	12.83	3733723	4509	22.78	828	1099	828	1120	828	974	828.06	0.00	0	0	1098	1036	918	856	738	1067	887	36	146	500	580	1	1	7291098	80	-6.39	0.56	12	0.06	-172.00	1976.00	1550	20231114	-29.10	515	20240124	113.40	1177	-6.63	20240716	515	113.40	20240124	1550	-29.10	20231114	515	113.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
108	20241014	130717	57	100.00	KONEX			N	N	N	N		N	1099	125	2	12.83	3733723	4509	22.78	828	1099	828	1120	828	974	828.06	0.00	0	0	1098	1036	918	856	738	1067	887	36	146	500	580	1	1	7291098	80	-6.39	0.56	12	0.06	-172.00	1976.00	1550	20231114	-29.10	515	20240124	113.40	1177	-6.63	20240716	515	113.40	20240124	1550	-29.10	20231114	515	113.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
109	20241014	120710	57	100.00	KONEX			N	N	N	N		N	1099	125	2	12.83	3733723	4509	22.78	828	1099	828	1120	828	974	828.06	0.00	0	0	1098	1036	918	856	738	1067	887	36	146	500	580	1	1	7291098	80	-6.39	0.56	12	0.06	-172.00	1976.00	1550	20231114	-29.10	515	20240124	113.40	1177	-6.63	20240716	515	113.40	20240124	1550	-29.10	20231114	515	113.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
110	20241014	110710	57	100.00	KONEX			N	N	N	N		N	1099	125	2	12.83	3733723	4509	22.78	828	1099	828	1120	828	974	828.06	0.00	0	0	1098	1036	918	856	738	1067	887	36	146	500	580	1	1	7291098	80	-6.39	0.56	12	0.06	-172.00	1976.00	1550	20231114	-29.10	515	20240124	113.40	1177	-6.63	20240716	515	113.40	20240124	1550	-29.10	20231114	515	113.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
111	20241014	100710	57	100.00	KONEX			N	N	N	N		N	1099	125	2	12.83	3733723	4509	22.78	828	1099	828	1120	828	974	828.06	0.00	0	0	1098	1036	918	856	738	1067	887	36	146	500	580	1	1	7291098	80	-6.39	0.56	12	0.06	-172.00	1976.00	1550	20231114	-29.10	515	20240124	113.40	1177	-6.63	20240716	515	113.40	20240124	1550	-29.10	20231114	515	113.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
112	20241014	090714	57	100.00	KONEX			N	N	N	N		N	828	-146	4	-14.99	3732624	4508	22.77	828	828	828	1120	828	974	828.00	0.00	0	0	1098	1036	918	856	738	1067	887	36	146	500	580	1	1	7291098	60	-4.81	0.42	12	0.06	-172.00	1976.00	1550	20231114	-46.58	515	20240124	60.78	1177	-29.65	20240716	515	60.78	20240124	1550	-46.58	20231114	515	60.78	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
113	20241011	160659	57	100.00	KONEX			N	N	N	N		N	974	91	2	10.31	15838720	19796	158.15	800	980	800	1015	751	883	800.10	0.00	0	0	1172	1027	955	810	738	991	774	36	132	500	520	1	1	7291098	71	-5.66	0.49	12	0.27	-172.00	1976.00	1550	20231114	-37.16	515	20240124	89.13	1177	-17.25	20240716	515	89.13	20240124	1550	-37.16	20231114	515	89.13	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
114	20241011	150710	57	100.00	KONEX			N	N	N	N		N	980	97	2	10.99	15828980	19786	158.07	800	980	800	1015	751	883	800.01	0.00	0	0	1172	1027	955	810	738	991	774	36	132	500	520	1	1	7291098	71	-5.70	0.50	12	0.27	-172.00	1976.00	1550	20231114	-36.77	515	20240124	90.29	1177	-16.74	20240716	515	90.29	20240124	1550	-36.77	20231114	515	90.29	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
115	20241011	140711	57	100.00	KONEX			N	N	N	N		N	980	97	2	10.99	15828980	19786	158.07	800	980	800	1015	751	883	800.01	0.00	0	0	1172	1027	955	810	738	991	774	36	132	500	520	1	1	7291098	71	-5.70	0.50	12	0.27	-172.00	1976.00	1550	20231114	-36.77	515	20240124	90.29	1177	-16.74	20240716	515	90.29	20240124	1550	-36.77	20231114	515	90.29	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
116	20241011	130712	57	100.00	KONEX			N	N	N	N		N	980	97	2	10.99	15828980	19786	158.07	800	980	800	1015	751	883	800.01	0.00	0	0	1172	1027	955	810	738	991	774	36	132	500	520	1	1	7291098	71	-5.70	0.50	12	0.27	-172.00	1976.00	1550	20231114	-36.77	515	20240124	90.29	1177	-16.74	20240716	515	90.29	20240124	1550	-36.77	20231114	515	90.29	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
117	20241011	120708	57	100.00	KONEX			N	N	N	N		N	980	97	2	10.99	15828980	19786	158.07	800	980	800	1015	751	883	800.01	0.00	0	0	1172	1027	955	810	738	991	774	36	132	500	520	1	1	7291098	71	-5.70	0.50	12	0.27	-172.00	1976.00	1550	20231114	-36.77	515	20240124	90.29	1177	-16.74	20240716	515	90.29	20240124	1550	-36.77	20231114	515	90.29	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
118	20241011	110707	57	100.00	KONEX			N	N	N	N		N	980	97	2	10.99	15828980	19786	158.07	800	980	800	1015	751	883	800.01	0.00	0	0	1172	1027	955	810	738	991	774	36	132	500	520	1	1	7291098	71	-5.70	0.50	12	0.27	-172.00	1976.00	1550	20231114	-36.77	515	20240124	90.29	1177	-16.74	20240716	515	90.29	20240124	1550	-36.77	20231114	515	90.29	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
119	20241011	100715	57	100.00	KONEX			N	N	N	N		N	800	-83	5	-9.40	3624000	4530	36.19	800	800	800	1015	751	883	800.00	0.00	0	0	1172	1027	955	810	738	991	774	36	132	500	520	1	1	7291098	58	-4.65	0.40	12	0.06	-172.00	1976.00	1550	20231114	-48.39	515	20240124	55.34	1177	-32.03	20240716	515	55.34	20240124	1550	-48.39	20231114	515	55.34	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
120	20241011	090712	57	100.00	KONEX			N	N	N	N		N	883	0	3	0.00	0	0	0.00	0	0	0	1015	751	883	0.00	0.00	0	0	1172	1027	955	810	738	991	774	36	132	500	520	1	1	7291098	64	-5.13	0.45	12	0.00	-172.00	1976.00	1550	20231114	-43.03	515	20240124	71.46	1177	-24.98	20240716	515	71.46	20240124	1550	-43.03	20231114	515	71.46	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
121	20241010	160725	57	100.00	KONEX			N	N	N	N		N	883	-155	4	-14.93	11052728	12517	35.75	883	1100	883	1193	883	1038	883.02	0.00	0	0	1201	1119	958	876	715	1160	917	36	155	500	620	1	1	7291098	64	-5.13	0.45	12	0.17	-172.00	1976.00	1550	20231114	-43.03	515	20240124	71.46	1177	-24.98	20240716	515	71.46	20240124	1550	-43.03	20231114	515	71.46	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
122	20241010	150738	57	100.00	KONEX			N	N	N	N		N	883	-155	4	-14.93	11052728	12517	35.75	883	1100	883	1193	883	1038	883.02	0.00	0	0	1201	1119	958	876	715	1160	917	36	155	500	620	1	1	7291098	64	-5.13	0.45	12	0.17	-172.00	1976.00	1550	20231114	-43.03	515	20240124	71.46	1177	-24.98	20240716	515	71.46	20240124	1550	-43.03	20231114	515	71.46	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
123	20241010	140731	57	100.00	KONEX			N	N	N	N		N	883	-155	4	-14.93	10952949	12404	35.43	883	1100	883	1193	883	1038	883.02	0.00	0	0	1201	1119	958	876	715	1160	917	36	155	500	620	1	1	7291098	64	-5.13	0.45	12	0.17	-172.00	1976.00	1550	20231114	-43.03	515	20240124	71.46	1177	-24.98	20240716	515	71.46	20240124	1550	-43.03	20231114	515	71.46	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
124	20241010	130729	57	100.00	KONEX			N	N	N	N		N	883	-155	4	-14.93	6533534	7399	21.13	883	1100	883	1193	883	1038	883.03	0.00	0	0	1201	1119	958	876	715	1160	917	36	155	500	620	1	1	7291098	64	-5.13	0.45	12	0.10	-172.00	1976.00	1550	20231114	-43.03	515	20240124	71.46	1177	-24.98	20240716	515	71.46	20240124	1550	-43.03	20231114	515	71.46	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
125	20241010	120730	57	100.00	KONEX			N	N	N	N		N	883	-155	4	-14.93	6532651	7398	21.13	883	1100	883	1193	883	1038	883.03	0.00	0	0	1201	1119	958	876	715	1160	917	36	155	500	620	1	1	7291098	64	-5.13	0.45	12	0.10	-172.00	1976.00	1550	20231114	-43.03	515	20240124	71.46	1177	-24.98	20240716	515	71.46	20240124	1550	-43.03	20231114	515	71.46	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
126	20241010	110729	57	100.00	KONEX			N	N	N	N		N	883	-155	4	-14.93	6449649	7304	20.86	883	1100	883	1193	883	1038	883.03	0.00	0	0	1201	1119	958	876	715	1160	917	36	155	500	620	1	1	7291098	64	-5.13	0.45	12	0.10	-172.00	1976.00	1550	20231114	-43.03	515	20240124	71.46	1177	-24.98	20240716	515	71.46	20240124	1550	-43.03	20231114	515	71.46	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
127	20241010	100729	57	100.00	KONEX			N	N	N	N		N	883	-155	4	-14.93	6449649	7304	20.86	883	1100	883	1193	883	1038	883.03	0.00	0	0	1201	1119	958	876	715	1160	917	36	155	500	620	1	1	7291098	64	-5.13	0.45	12	0.10	-172.00	1976.00	1550	20231114	-43.03	515	20240124	71.46	1177	-24.98	20240716	515	71.46	20240124	1550	-43.03	20231114	515	71.46	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
128	20241010	090731	57	100.00	KONEX			N	N	N	N		N	883	-155	4	-14.93	883	1	0.00	883	883	883	1193	883	1038	883.00	0.00	0	0	1201	1119	958	876	715	1160	917	36	155	500	620	1	1	7291098	64	-5.13	0.45	12	0.00	-172.00	1976.00	1550	20231114	-43.03	515	20240124	71.46	1177	-24.98	20240716	515	71.46	20240124	1550	-43.03	20231114	515	71.46	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
129	20241008	160724	57	100.00	KONEX			N	N	N	N		N	1038	101	2	10.78	28037087	35012	3497.70	816	1040	797	1077	797	937	800.79	0.00	0	0	937	937	937	937	937	937	937	36	140	500	560	1	1	7291098	76	-6.03	0.53	12	0.48	-172.00	1976.00	1550	20231114	-33.03	515	20240124	101.55	1177	-11.81	20240716	515	101.55	20240124	1550	-33.03	20231114	515	101.55	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
130	20241008	150729	57	100.00	KONEX			N	N	N	N		N	1040	103	2	10.99	28026707	35002	3496.70	816	1040	797	1077	797	937	800.72	0.00	0	0	937	937	937	937	937	937	937	36	140	500	560	1	1	7291098	76	-6.05	0.53	12	0.48	-172.00	1976.00	1550	20231114	-32.90	515	20240124	101.94	1177	-11.64	20240716	515	101.94	20240124	1550	-32.90	20231114	515	101.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
131	20241008	140726	57	100.00	KONEX			N	N	N	N		N	797	-140	4	-14.94	28025667	35001	3496.60	816	816	797	1077	797	937	800.71	0.00	0	0	937	937	937	937	937	937	937	36	140	500	560	1	1	7291098	58	-4.63	0.40	12	0.48	-172.00	1976.00	1550	20231114	-48.58	515	20240124	54.76	1177	-32.29	20240716	515	54.76	20240124	1550	-48.58	20231114	515	54.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
132	20241008	130726	57	100.00	KONEX			N	N	N	N		N	816	-121	5	-12.91	816	1	0.10	816	816	816	1077	797	937	816.00	0.00	0	0	937	937	937	937	937	937	937	36	140	500	560	1	1	7291098	59	-4.74	0.41	12	0.00	-172.00	1976.00	1550	20231114	-47.35	515	20240124	58.45	1177	-30.67	20240716	515	58.45	20240124	1550	-47.35	20231114	515	58.45	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
133	20241008	120727	57	100.00	KONEX			N	N	N	N		N	816	-121	5	-12.91	816	1	0.10	816	816	816	1077	797	937	816.00	0.00	0	0	937	937	937	937	937	937	937	36	140	500	560	1	1	7291098	59	-4.74	0.41	12	0.00	-172.00	1976.00	1550	20231114	-47.35	515	20240124	58.45	1177	-30.67	20240716	515	58.45	20240124	1550	-47.35	20231114	515	58.45	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
134	20241008	110725	57	100.00	KONEX			N	N	N	N		N	816	-121	5	-12.91	816	1	0.10	816	816	816	1077	797	937	816.00	0.00	0	0	937	937	937	937	937	937	937	36	140	500	560	1	1	7291098	59	-4.74	0.41	12	0.00	-172.00	1976.00	1550	20231114	-47.35	515	20240124	58.45	1177	-30.67	20240716	515	58.45	20240124	1550	-47.35	20231114	515	58.45	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
135	20241008	100728	57	100.00	KONEX			N	N	N	N		N	937	0	3	0.00	0	0	0.00	0	0	0	1077	797	937	0.00	0.00	0	0	937	937	937	937	937	937	937	36	140	500	560	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1550	20231114	-39.55	515	20240124	81.94	1177	-20.39	20240716	515	81.94	20240124	1550	-39.55	20231114	515	81.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
136	20241008	090726	57	100.00	KONEX			N	N	N	N		N	937	0	3	0.00	0	0	0.00	0	0	0	1077	797	937	0.00	0.00	0	0	937	937	937	937	937	937	937	36	140	500	560	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1550	20231114	-39.55	515	20240124	81.94	1177	-20.39	20240716	515	81.94	20240124	1550	-39.55	20231114	515	81.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
137	20241007	160730	57	100.00	KONEX			N	N	N	N		N	937	-164	5	-14.90	937937	1001	0.00	937	937	937	1266	936	1101	937.00	0.00	0	0	1101	1101	1101	1101	1101	1101	1101	36	165	500	660	1	1	7291098	68	-5.45	0.47	12	0.01	-172.00	1976.00	1550	20231114	-39.55	515	20240124	81.94	1177	-20.39	20240716	515	81.94	20240124	1550	-39.55	20231114	515	81.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
138	20241007	150704	57	100.00	KONEX			N	N	N	N		N	937	-164	5	-14.90	937000	1000	0.00	937	937	937	1266	936	1101	937.00	0.00	0	0	1101	1101	1101	1101	1101	1101	1101	36	165	500	660	1	1	7291098	68	-5.45	0.47	12	0.01	-172.00	1976.00	1550	20231114	-39.55	515	20240124	81.94	1177	-20.39	20240716	515	81.94	20240124	1550	-39.55	20231114	515	81.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
139	20241007	140734	57	100.00	KONEX			N	N	N	N		N	937	-164	5	-14.90	937000	1000	0.00	937	937	937	1266	936	1101	937.00	0.00	0	0	1101	1101	1101	1101	1101	1101	1101	36	165	500	660	1	1	7291098	68	-5.45	0.47	12	0.01	-172.00	1976.00	1550	20231114	-39.55	515	20240124	81.94	1177	-20.39	20240716	515	81.94	20240124	1550	-39.55	20231114	515	81.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
140	20241007	130702	57	100.00	KONEX			N	N	N	N		N	937	-164	5	-14.90	937000	1000	0.00	937	937	937	1266	936	1101	937.00	0.00	0	0	1101	1101	1101	1101	1101	1101	1101	36	165	500	660	1	1	7291098	68	-5.45	0.47	12	0.01	-172.00	1976.00	1550	20231114	-39.55	515	20240124	81.94	1177	-20.39	20240716	515	81.94	20240124	1550	-39.55	20231114	515	81.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
141	20241007	120738	57	100.00	KONEX			N	N	N	N		N	937	-164	5	-14.90	937000	1000	0.00	937	937	937	1266	936	1101	937.00	0.00	0	0	1101	1101	1101	1101	1101	1101	1101	36	165	500	660	1	1	7291098	68	-5.45	0.47	12	0.01	-172.00	1976.00	1550	20231114	-39.55	515	20240124	81.94	1177	-20.39	20240716	515	81.94	20240124	1550	-39.55	20231114	515	81.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
142	20241007	110653	57	100.00	KONEX			N	N	N	N		N	937	-164	5	-14.90	937000	1000	0.00	937	937	937	1266	936	1101	937.00	0.00	0	0	1101	1101	1101	1101	1101	1101	1101	36	165	500	660	1	1	7291098	68	-5.45	0.47	12	0.01	-172.00	1976.00	1550	20231114	-39.55	515	20240124	81.94	1177	-20.39	20240716	515	81.94	20240124	1550	-39.55	20231114	515	81.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
143	20241007	100654	57	100.00	KONEX			N	N	N	N		N	937	-164	5	-14.90	937000	1000	0.00	937	937	937	1266	936	1101	937.00	0.00	0	0	1101	1101	1101	1101	1101	1101	1101	36	165	500	660	1	1	7291098	68	-5.45	0.47	12	0.01	-172.00	1976.00	1550	20231114	-39.55	515	20240124	81.94	1177	-20.39	20240716	515	81.94	20240124	1550	-39.55	20231114	515	81.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
144	20241007	090727	57	100.00	KONEX			N	N	N	N		N	1101	0	3	0.00	0	0	0.00	0	0	0	1266	936	1101	0.00	0.00	0	0	1101	1101	1101	1101	1101	1101	1101	36	165	500	660	1	1	7291098	80	-6.40	0.56	12	0.00	-172.00	1976.00	1550	20231114	-28.97	515	20240124	113.79	1177	-6.46	20240716	515	113.79	20240124	1550	-28.97	20231114	515	113.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
145	20241004	160633	57	100.00	KONEX			N	N	N	N		N	1101	-1	5	-0.09	0	0	0.00	0	0	0	1267	937	1102	0.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	36	165	500	660	1	1	7291098	80	-6.40	0.56	12	0.00	-172.00	1976.00	1550	20231114	-28.97	515	20240124	113.79	1177	-6.46	20240716	515	113.79	20240124	1550	-28.97	20231114	515	113.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
146	20241004	150642	57	100.00	KONEX			N	N	N	N		N	1102	0	3	0.00	0	0	0.00	0	0	0	1267	937	1102	0.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	36	165	500	660	1	1	7291098	80	-6.41	0.56	12	0.00	-172.00	1976.00	1550	20231114	-28.90	515	20240124	113.98	1177	-6.37	20240716	515	113.98	20240124	1550	-28.90	20231114	515	113.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
147	20241004	140643	57	100.00	KONEX			N	N	N	N		N	1102	0	3	0.00	0	0	0.00	0	0	0	1267	937	1102	0.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	36	165	500	660	1	1	7291098	80	-6.41	0.56	12	0.00	-172.00	1976.00	1550	20231114	-28.90	515	20240124	113.98	1177	-6.37	20240716	515	113.98	20240124	1550	-28.90	20231114	515	113.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
148	20241004	130641	57	100.00	KONEX			N	N	N	N		N	1102	0	3	0.00	0	0	0.00	0	0	0	1267	937	1102	0.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	36	165	500	660	1	1	7291098	80	-6.41	0.56	12	0.00	-172.00	1976.00	1550	20231114	-28.90	515	20240124	113.98	1177	-6.37	20240716	515	113.98	20240124	1550	-28.90	20231114	515	113.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
149	20241004	120639	57	100.00	KONEX			N	N	N	N		N	1102	0	3	0.00	0	0	0.00	0	0	0	1267	937	1102	0.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	36	165	500	660	1	1	7291098	80	-6.41	0.56	12	0.00	-172.00	1976.00	1550	20231114	-28.90	515	20240124	113.98	1177	-6.37	20240716	515	113.98	20240124	1550	-28.90	20231114	515	113.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
150	20241004	110635	57	100.00	KONEX			N	N	N	N		N	1102	0	3	0.00	0	0	0.00	0	0	0	1267	937	1102	0.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	36	165	500	660	1	1	7291098	80	-6.41	0.56	12	0.00	-172.00	1976.00	1550	20231114	-28.90	515	20240124	113.98	1177	-6.37	20240716	515	113.98	20240124	1550	-28.90	20231114	515	113.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
151	20241004	100636	57	100.00	KONEX			N	N	N	N		N	1102	0	3	0.00	0	0	0.00	0	0	0	1267	937	1102	0.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	36	165	500	660	1	1	7291098	80	-6.41	0.56	12	0.00	-172.00	1976.00	1550	20231114	-28.90	515	20240124	113.98	1177	-6.37	20240716	515	113.98	20240124	1550	-28.90	20231114	515	113.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
152	20241004	090635	57	100.00	KONEX			N	N	N	N		N	1102	0	3	0.00	0	0	0.00	0	0	0	1267	937	1102	0.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	36	165	500	660	1	1	7291098	80	-6.41	0.56	12	0.00	-172.00	1976.00	1550	20231114	-28.90	515	20240124	113.98	1177	-6.37	20240716	515	113.98	20240124	1550	-28.90	20231114	515	113.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
153	20241002	160632	57	100.00	KONEX			N	N	N	N		N	1102	-2	5	-0.18	0	0	0.00	0	0	0	1269	939	1104	0.00	0.00	0	0	1214	1159	1050	995	886	1104	940	36	165	500	660	1	1	7291098	80	-6.41	0.56	12	0.00	-172.00	1976.00	1550	20231114	-28.90	515	20240124	113.98	1177	-6.37	20240716	515	113.98	20240124	1550	-28.90	20231114	515	113.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
154	20241002	150643	57	100.00	KONEX			N	N	N	N		N	1104	0	3	0.00	0	0	0.00	0	0	0	1269	939	1104	0.00	0.00	0	0	1214	1159	1050	995	886	1104	940	36	165	500	660	1	1	7291098	80	-6.42	0.56	12	0.00	-172.00	1976.00	1550	20231114	-28.77	515	20240124	114.37	1177	-6.20	20240716	515	114.37	20240124	1550	-28.77	20231114	515	114.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
155	20241002	140641	57	100.00	KONEX			N	N	N	N		N	1104	0	3	0.00	0	0	0.00	0	0	0	1269	939	1104	0.00	0.00	0	0	1214	1159	1050	995	886	1104	940	36	165	500	660	1	1	7291098	80	-6.42	0.56	12	0.00	-172.00	1976.00	1550	20231114	-28.77	515	20240124	114.37	1177	-6.20	20240716	515	114.37	20240124	1550	-28.77	20231114	515	114.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
156	20241002	130634	57	100.00	KONEX			N	N	N	N		N	1104	0	3	0.00	0	0	0.00	0	0	0	1269	939	1104	0.00	0.00	0	0	1214	1159	1050	995	886	1104	940	36	165	500	660	1	1	7291098	80	-6.42	0.56	12	0.00	-172.00	1976.00	1550	20231114	-28.77	515	20240124	114.37	1177	-6.20	20240716	515	114.37	20240124	1550	-28.77	20231114	515	114.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
157	20241002	120631	57	100.00	KONEX			N	N	N	N		N	1104	0	3	0.00	0	0	0.00	0	0	0	1269	939	1104	0.00	0.00	0	0	1214	1159	1050	995	886	1104	940	36	165	500	660	1	1	7291098	80	-6.42	0.56	12	0.00	-172.00	1976.00	1550	20231114	-28.77	515	20240124	114.37	1177	-6.20	20240716	515	114.37	20240124	1550	-28.77	20231114	515	114.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
158	20241002	110625	57	100.00	KONEX			N	N	N	N		N	1104	0	3	0.00	0	0	0.00	0	0	0	1269	939	1104	0.00	0.00	0	0	1214	1159	1050	995	886	1104	940	36	165	500	660	1	1	7291098	80	-6.42	0.56	12	0.00	-172.00	1976.00	1550	20231114	-28.77	515	20240124	114.37	1177	-6.20	20240716	515	114.37	20240124	1550	-28.77	20231114	515	114.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
159	20241002	100623	57	100.00	KONEX			N	N	N	N		N	1104	0	3	0.00	0	0	0.00	0	0	0	1269	939	1104	0.00	0.00	0	0	1214	1159	1050	995	886	1104	940	36	165	500	660	1	1	7291098	80	-6.42	0.56	12	0.00	-172.00	1976.00	1550	20231114	-28.77	515	20240124	114.37	1177	-6.20	20240716	515	114.37	20240124	1550	-28.77	20231114	515	114.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
160	20241002	090623	57	100.00	KONEX			N	N	N	N		N	1104	0	3	0.00	0	0	0.00	0	0	0	1269	939	1104	0.00	0.00	0	0	1214	1159	1050	995	886	1104	940	36	165	500	660	1	1	7291098	80	-6.42	0.56	12	0.00	-172.00	1976.00	1550	20231114	-28.77	515	20240124	114.37	1177	-6.20	20240716	515	114.37	20240124	1550	-28.77	20231114	515	114.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N