KissMeData/266870/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	161148	57	100.00	KONEX			N	N	N	N		N	600	-100	5	-14.29	13000	20	2000.00	700	700	600	805	595	700	650.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1000	20231101	-40.00	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1000	-40.00	20231101	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
3	20241031	151209	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	7000	10	1000.00	700	700	700	805	595	700	700.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20231101	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
4	20241031	141206	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	7000	10	1000.00	700	700	700	805	595	700	700.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20231101	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
5	20241031	131206	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20231101	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
6	20241031	121204	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20231101	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
7	20241031	111202	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20231101	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
8	20241031	101204	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20231101	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
9	20241031	091202	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20231101	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
10	20241030	161159	57	100.00	KONEX			N	N	N	N		N	700	70	2	11.11	700	1	0.00	700	700	700	724	536	630	700.00	0.00	0	0	630	630	630	630	630	630	630	32	94	500	370	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20231101	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
11	20241030	151227	57	100.00	KONEX			N	N	N	N		N	700	70	2	11.11	700	1	0.00	700	700	700	724	536	630	700.00	0.00	0	0	630	630	630	630	630	630	630	32	94	500	370	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20231101	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
12	20241030	141202	57	100.00	KONEX			N	N	N	N		N	700	70	2	11.11	700	1	0.00	700	700	700	724	536	630	700.00	0.00	0	0	630	630	630	630	630	630	630	32	94	500	370	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20231101	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
13	20241030	131209	57	100.00	KONEX			N	N	N	N		N	700	70	2	11.11	700	1	0.00	700	700	700	724	536	630	700.00	0.00	0	0	630	630	630	630	630	630	630	32	94	500	370	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20231101	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
14	20241030	121226	57	100.00	KONEX			N	N	N	N		N	700	70	2	11.11	700	1	0.00	700	700	700	724	536	630	700.00	0.00	0	0	630	630	630	630	630	630	630	32	94	500	370	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20231101	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
15	20241030	111205	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	630	630	630	630	630	630	630	32	94	500	370	1	1	6408680	40	-1.54	0.36	12	0.00	-409.00	1759.00	1000	20231101	-37.00	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1000	-37.00	20231101	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
16	20241030	101158	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	630	630	630	630	630	630	630	32	94	500	370	1	1	6408680	40	-1.54	0.36	12	0.00	-409.00	1759.00	1000	20231101	-37.00	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1000	-37.00	20231101	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
17	20241030	091206	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	630	630	630	630	630	630	630	32	94	500	370	1	1	6408680	40	-1.54	0.36	12	0.00	-409.00	1759.00	1000	20231101	-37.00	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1000	-37.00	20231101	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
18	20241029	161121	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	758	694	636	572	514	665	543	32	94	500	370	1	1	6408680	40	-1.54	0.36	12	0.00	-409.00	1759.00	1000	20231101	-37.00	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1000	-37.00	20231101	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
19	20241029	151138	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	758	694	636	572	514	665	543	32	94	500	370	1	1	6408680	40	-1.54	0.36	12	0.00	-409.00	1759.00	1000	20231101	-37.00	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1000	-37.00	20231101	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
20	20241029	141006	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	758	694	636	572	514	665	543	32	94	500	370	1	1	6408680	40	-1.54	0.36	12	0.00	-409.00	1759.00	1000	20231101	-37.00	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1000	-37.00	20231101	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
21	20241029	131130	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	758	694	636	572	514	665	543	32	94	500	370	1	1	6408680	40	-1.54	0.36	12	0.00	-409.00	1759.00	1000	20231101	-37.00	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1000	-37.00	20231101	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
22	20241029	121130	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	758	694	636	572	514	665	543	32	94	500	370	1	1	6408680	40	-1.54	0.36	12	0.00	-409.00	1759.00	1000	20231101	-37.00	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1000	-37.00	20231101	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
23	20241029	111149	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	758	694	636	572	514	665	543	32	94	500	370	1	1	6408680	40	-1.54	0.36	12	0.00	-409.00	1759.00	1000	20231101	-37.00	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1000	-37.00	20231101	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
24	20241029	101126	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	758	694	636	572	514	665	543	32	94	500	370	1	1	6408680	40	-1.54	0.36	12	0.00	-409.00	1759.00	1000	20231101	-37.00	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1000	-37.00	20231101	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
25	20241028	161117	57	100.00	KONEX			N	N	N	N		N	630	-50	5	-7.35	6740	11	110.00	700	700	578	782	578	680	612.73	0.00	0	0	680	680	680	680	680	680	680	32	102	500	400	1	1	6408680	40	-1.54	0.36	12	0.00	-409.00	1759.00	1000	20231101	-37.00	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1000	-37.00	20231101	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
26	20241028	151125	57	100.00	KONEX			N	N	N	N		N	630	-50	5	-7.35	6740	11	110.00	700	700	578	782	578	680	612.73	0.00	0	0	680	680	680	680	680	680	680	32	102	500	400	1	1	6408680	40	-1.54	0.36	12	0.00	-409.00	1759.00	1000	20231101	-37.00	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1000	-37.00	20231101	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
27	20241028	141127	57	100.00	KONEX			N	N	N	N		N	630	-50	5	-7.35	6740	11	110.00	700	700	578	782	578	680	612.73	0.00	0	0	680	680	680	680	680	680	680	32	102	500	400	1	1	6408680	40	-1.54	0.36	12	0.00	-409.00	1759.00	1000	20231101	-37.00	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1000	-37.00	20231101	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
28	20241028	131121	57	100.00	KONEX			N	N	N	N		N	578	-102	4	-15.00	3590	6	60.00	700	700	578	782	578	680	598.33	0.00	0	0	680	680	680	680	680	680	680	32	102	500	400	1	1	6408680	37	-1.41	0.33	12	0.00	-409.00	1759.00	1000	20231101	-42.20	400	20240320	44.50	1000	-42.20	20240112	400	44.50	20240320	1000	-42.20	20231101	400	44.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
29	20241028	121123	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	10.00	700	700	700	782	578	680	700.00	0.00	0	0	680	680	680	680	680	680	680	32	102	500	400	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20231101	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
30	20241028	110941	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	10.00	700	700	700	782	578	680	700.00	0.00	0	0	680	680	680	680	680	680	680	32	102	500	400	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20231101	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
31	20241028	101109	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	10.00	700	700	700	782	578	680	700.00	0.00	0	0	680	680	680	680	680	680	680	32	102	500	400	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20231101	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
32	20241028	091118	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	32	102	500	400	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1000	20231101	-32.00	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1000	-32.00	20231101	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
33	20241025	161120	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	6800	10	90.91	680	680	680	782	578	680	680.00	0.00	0	0	680	680	680	680	680	680	680	32	102	500	400	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1000	20231101	-32.00	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1000	-32.00	20231101	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
34	20241025	151124	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	32	102	500	400	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1000	20231101	-32.00	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1000	-32.00	20231101	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
35	20241025	141121	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	32	102	500	400	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1000	20231101	-32.00	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1000	-32.00	20231101	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
36	20241025	131121	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	32	102	500	400	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1000	20231101	-32.00	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1000	-32.00	20231101	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
37	20241025	121125	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	32	102	500	400	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1000	20231101	-32.00	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1000	-32.00	20231101	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
38	20241025	111120	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	32	102	500	400	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1000	20231101	-32.00	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1000	-32.00	20231101	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
39	20241025	101119	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	32	102	500	400	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1000	20231101	-32.00	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1000	-32.00	20231101	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
40	20241025	091124	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	680	680	680	680	680	680	680	32	102	500	400	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1000	20231101	-32.00	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1000	-32.00	20231101	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
41	20241024	161059	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	7480	11	1100.00	680	680	680	920	680	800	680.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1000	20231101	-32.00	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1000	-32.00	20231101	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
42	20241024	151110	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	7480	11	1100.00	680	680	680	920	680	800	680.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1000	20231101	-32.00	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1000	-32.00	20231101	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
43	20241024	141056	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	7480	11	1100.00	680	680	680	920	680	800	680.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1000	20231101	-32.00	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1000	-32.00	20231101	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
44	20241024	131108	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1000	20231101	-20.00	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20231101	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
45	20241024	121104	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1000	20231101	-20.00	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20231101	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
46	20241024	111101	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1000	20231101	-20.00	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20231101	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
47	20241024	101008	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1000	20231101	-20.00	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20231101	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
48	20241024	091135	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1000	20231101	-20.00	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20231101	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
49	20241023	161106	57	100.00	KONEX			N	N	N	N		N	800	30	2	3.90	800	1	100.00	800	800	800	885	655	770	800.00	0.00	0	0	770	770	770	770	770	770	770	32	115	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1000	20231101	-20.00	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20231101	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
50	20241023	151129	57	100.00	KONEX			N	N	N	N		N	800	30	2	3.90	800	1	100.00	800	800	800	885	655	770	800.00	0.00	0	0	770	770	770	770	770	770	770	32	115	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1000	20231101	-20.00	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20231101	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
51	20241023	141137	57	100.00	KONEX			N	N	N	N		N	800	30	2	3.90	800	1	100.00	800	800	800	885	655	770	800.00	0.00	0	0	770	770	770	770	770	770	770	32	115	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1000	20231101	-20.00	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20231101	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
52	20241023	131117	57	100.00	KONEX			N	N	N	N		N	800	30	2	3.90	800	1	100.00	800	800	800	885	655	770	800.00	0.00	0	0	770	770	770	770	770	770	770	32	115	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1000	20231101	-20.00	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20231101	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
53	20241023	121112	57	100.00	KONEX			N	N	N	N		N	800	30	2	3.90	800	1	100.00	800	800	800	885	655	770	800.00	0.00	0	0	770	770	770	770	770	770	770	32	115	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1000	20231101	-20.00	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20231101	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
54	20241023	111106	57	100.00	KONEX			N	N	N	N		N	800	30	2	3.90	800	1	100.00	800	800	800	885	655	770	800.00	0.00	0	0	770	770	770	770	770	770	770	32	115	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1000	20231101	-20.00	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20231101	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
55	20241023	101110	57	100.00	KONEX			N	N	N	N		N	800	30	2	3.90	800	1	100.00	800	800	800	885	655	770	800.00	0.00	0	0	770	770	770	770	770	770	770	32	115	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1000	20231101	-20.00	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20231101	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
56	20241023	091111	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	0	0	0.00	0	0	0	885	655	770	0.00	0.00	0	0	770	770	770	770	770	770	770	32	115	500	460	1	1	6408680	49	-1.88	0.44	12	0.00	-409.00	1759.00	1000	20231101	-23.00	400	20240320	92.50	1000	-23.00	20240112	400	92.50	20240320	1000	-23.00	20231101	400	92.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
57	20241022	161057	57	100.00	KONEX			N	N	N	N		N	770	80	2	11.59	770	1	0.33	770	770	770	793	587	690	770.00	0.00	0	0	696	692	686	682	676	695	685	32	103	500	410	1	1	6408680	49	-1.88	0.44	12	0.00	-409.00	1759.00	1000	20231101	-23.00	400	20240320	92.50	1000	-23.00	20240112	400	92.50	20240320	1000	-23.00	20231101	400	92.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
58	20241022	151111	57	100.00	KONEX			N	N	N	N		N	770	80	2	11.59	770	1	0.33	770	770	770	793	587	690	770.00	0.00	0	0	696	692	686	682	676	695	685	32	103	500	410	1	1	6408680	49	-1.88	0.44	12	0.00	-409.00	1759.00	1000	20231101	-23.00	400	20240320	92.50	1000	-23.00	20240112	400	92.50	20240320	1000	-23.00	20231101	400	92.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
59	20241022	141110	57	100.00	KONEX			N	N	N	N		N	770	80	2	11.59	770	1	0.33	770	770	770	793	587	690	770.00	0.00	0	0	696	692	686	682	676	695	685	32	103	500	410	1	1	6408680	49	-1.88	0.44	12	0.00	-409.00	1759.00	1000	20231101	-23.00	400	20240320	92.50	1000	-23.00	20240112	400	92.50	20240320	1000	-23.00	20231101	400	92.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
60	20241022	131111	57	100.00	KONEX			N	N	N	N		N	770	80	2	11.59	770	1	0.33	770	770	770	793	587	690	770.00	0.00	0	0	696	692	686	682	676	695	685	32	103	500	410	1	1	6408680	49	-1.88	0.44	12	0.00	-409.00	1759.00	1000	20231101	-23.00	400	20240320	92.50	1000	-23.00	20240112	400	92.50	20240320	1000	-23.00	20231101	400	92.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
61	20241022	121107	57	100.00	KONEX			N	N	N	N		N	770	80	2	11.59	770	1	0.33	770	770	770	793	587	690	770.00	0.00	0	0	696	692	686	682	676	695	685	32	103	500	410	1	1	6408680	49	-1.88	0.44	12	0.00	-409.00	1759.00	1000	20231101	-23.00	400	20240320	92.50	1000	-23.00	20240112	400	92.50	20240320	1000	-23.00	20231101	400	92.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
62	20241022	111103	57	100.00	KONEX			N	N	N	N		N	770	80	2	11.59	770	1	0.33	770	770	770	793	587	690	770.00	0.00	0	0	696	692	686	682	676	695	685	32	103	500	410	1	1	6408680	49	-1.88	0.44	12	0.00	-409.00	1759.00	1000	20231101	-23.00	400	20240320	92.50	1000	-23.00	20240112	400	92.50	20240320	1000	-23.00	20231101	400	92.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
63	20241022	101105	57	100.00	KONEX			N	N	N	N		N	770	80	2	11.59	770	1	0.33	770	770	770	793	587	690	770.00	0.00	0	0	696	692	686	682	676	695	685	32	103	500	410	1	1	6408680	49	-1.88	0.44	12	0.00	-409.00	1759.00	1000	20231101	-23.00	400	20240320	92.50	1000	-23.00	20240112	400	92.50	20240320	1000	-23.00	20231101	400	92.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
64	20241022	091104	57	100.00	KONEX			N	N	N	N		N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	696	692	686	682	676	695	685	32	103	500	410	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1000	20231101	-31.00	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1000	-31.00	20231101	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
65	20241021	161053	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	209960	305	983.87	690	690	680	690	510	600	688.39	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1096	20231012	-37.04	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1000	-31.00	20231101	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
66	20241021	151100	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	209960	305	983.87	690	690	680	690	510	600	688.39	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1096	20231012	-37.04	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1000	-31.00	20231101	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
67	20241021	141104	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	209960	305	983.87	690	690	680	690	510	600	688.39	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1096	20231012	-37.04	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1000	-31.00	20231101	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
68	20241021	131100	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	690	1	3.23	690	690	690	690	510	600	690.00	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1096	20231012	-37.04	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1000	-31.00	20231101	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
69	20241021	121100	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	690	1	3.23	690	690	690	690	510	600	690.00	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1096	20231012	-37.04	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1000	-31.00	20231101	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
70	20241021	111054	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	690	1	3.23	690	690	690	690	510	600	690.00	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1096	20231012	-37.04	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1000	-31.00	20231101	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
71	20241021	101058	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	690	1	3.23	690	690	690	690	510	600	690.00	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1096	20231012	-37.04	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1000	-31.00	20231101	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
72	20241021	091055	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	690	1	3.23	690	690	690	690	510	600	690.00	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1096	20231012	-37.04	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1000	-31.00	20231101	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
73	20241018	161055	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	18690	31	281.82	690	690	600	690	510	600	602.90	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1096	20231012	-45.26	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1000	-40.00	20231101	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
74	20241018	151122	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	18690	31	281.82	690	690	600	690	510	600	602.90	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1096	20231012	-45.26	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1000	-40.00	20231101	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
75	20241018	141121	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	690	1	9.09	690	690	690	690	510	600	690.00	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1096	20231012	-37.04	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1000	-31.00	20231101	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
76	20241018	131107	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	690	1	9.09	690	690	690	690	510	600	690.00	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1096	20231012	-37.04	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1000	-31.00	20231101	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
77	20241018	121120	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	690	1	9.09	690	690	690	690	510	600	690.00	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1096	20231012	-37.04	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1000	-31.00	20231101	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
78	20241018	111115	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	690	1	9.09	690	690	690	690	510	600	690.00	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1096	20231012	-37.04	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1000	-31.00	20231101	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
79	20241018	101102	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	690	1	9.09	690	690	690	690	510	600	690.00	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1096	20231012	-37.04	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1000	-31.00	20231101	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
80	20241018	091101	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1096	20231012	-45.26	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1000	-40.00	20231101	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
81	20241017	161059	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	7500	11	1.03	690	690	600	690	510	600	681.82	0.00	0	0	761	680	619	538	477	650	508	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1096	20231012	-45.26	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1000	-40.00	20231101	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
82	20241017	151101	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	7500	11	1.03	690	690	600	690	510	600	681.82	0.00	0	0	761	680	619	538	477	650	508	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1096	20231012	-45.26	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1000	-40.00	20231101	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
83	20241017	141105	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	7500	11	1.03	690	690	600	690	510	600	681.82	0.00	0	0	761	680	619	538	477	650	508	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1096	20231012	-45.26	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1000	-40.00	20231101	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
84	20241017	131059	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	7500	11	1.03	690	690	600	690	510	600	681.82	0.00	0	0	761	680	619	538	477	650	508	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1096	20231012	-45.26	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1000	-40.00	20231101	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
85	20241017	121106	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	7500	11	1.03	690	690	600	690	510	600	681.82	0.00	0	0	761	680	619	538	477	650	508	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1096	20231012	-45.26	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1000	-40.00	20231101	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
86	20241017	111104	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	6900	10	0.94	690	690	690	690	510	600	690.00	0.00	0	0	761	680	619	538	477	650	508	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1096	20231012	-37.04	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1000	-31.00	20231101	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
87	20241017	101100	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	761	680	619	538	477	650	508	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1096	20231012	-45.26	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1000	-40.00	20231101	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
88	20241017	091054	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	761	680	619	538	477	650	508	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1096	20231012	-45.26	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1000	-40.00	20231101	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
89	20241016	161049	57	100.00	KONEX			N	N	N	N		N	600	-56	5	-8.54	596666	1067	71.09	700	700	558	754	558	656	559.20	0.00	0	0	848	752	704	608	560	728	584	32	98	500	390	1	1	6408680	38	-1.47	0.34	12	0.02	-409.00	1759.00	1096	20231012	-45.26	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1000	-40.00	20231101	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
90	20241016	151055	57	100.00	KONEX			N	N	N	N		N	700	44	2	6.71	595466	1065	70.95	700	700	558	754	558	656	559.12	0.00	0	0	848	752	704	608	560	728	584	32	98	500	390	1	1	6408680	45	-1.71	0.40	12	0.02	-409.00	1759.00	1096	20231012	-36.13	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
91	20241016	141057	57	100.00	KONEX			N	N	N	N		N	700	44	2	6.71	595466	1065	70.95	700	700	558	754	558	656	559.12	0.00	0	0	848	752	704	608	560	728	584	32	98	500	390	1	1	6408680	45	-1.71	0.40	12	0.02	-409.00	1759.00	1096	20231012	-36.13	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
92	20241016	131051	57	100.00	KONEX			N	N	N	N		N	700	44	2	6.71	595466	1065	70.95	700	700	558	754	558	656	559.12	0.00	0	0	848	752	704	608	560	728	584	32	98	500	390	1	1	6408680	45	-1.71	0.40	12	0.02	-409.00	1759.00	1096	20231012	-36.13	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
93	20241016	121051	57	100.00	KONEX			N	N	N	N		N	630	-26	5	-3.96	594766	1064	70.89	700	700	558	754	558	656	558.99	0.00	0	0	848	752	704	608	560	728	584	32	98	500	390	1	1	6408680	40	-1.54	0.36	12	0.02	-409.00	1759.00	1096	20231012	-42.52	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1000	-37.00	20231101	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
94	20241016	111049	57	100.00	KONEX			N	N	N	N		N	630	-26	5	-3.96	594766	1064	70.89	700	700	558	754	558	656	558.99	0.00	0	0	848	752	704	608	560	728	584	32	98	500	390	1	1	6408680	40	-1.54	0.36	12	0.02	-409.00	1759.00	1096	20231012	-42.52	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1000	-37.00	20231101	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
95	20241016	101049	57	100.00	KONEX			N	N	N	N		N	630	-26	5	-3.96	589096	1055	70.29	700	700	558	754	558	656	558.38	0.00	0	0	848	752	704	608	560	728	584	32	98	500	390	1	1	6408680	40	-1.54	0.36	12	0.02	-409.00	1759.00	1096	20231012	-42.52	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1000	-37.00	20231101	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
96	20241016	091052	57	100.00	KONEX			N	N	N	N		N	700	44	2	6.71	700	1	0.07	700	700	700	754	558	656	700.00	0.00	0	0	848	752	704	608	560	728	584	32	98	500	390	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1096	20231012	-36.13	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20231101	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
97	20241015	161045	54	100.00	KONEX			N	N	N	N		N	656	-115	4	-14.92	984985	1501	50033.34	800	800	656	886	656	771	656.22	0.00	0	0	886	828	714	656	542	771	599	32	115	500	460	1	1	6408680	42	-1.60	0.37	12	0.02	-409.00	1759.00	1096	20231012	-40.15	400	20240320	64.00	1000	-34.40	20240112	400	64.00	20240320	1000	-34.40	20231101	400	64.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
98	20241015	151053	54	100.00	KONEX			N	N	N	N		N	656	-115	4	-14.92	984985	1501	50033.34	800	800	656	886	656	771	656.22	0.00	0	0	886	828	714	656	542	771	599	32	115	500	460	1	1	6408680	42	-1.60	0.37	12	0.02	-409.00	1759.00	1096	20231012	-40.15	400	20240320	64.00	1000	-34.40	20240112	400	64.00	20240320	1000	-34.40	20231101	400	64.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
99	20241015	141053	54	100.00	KONEX			N	N	N	N		N	657	-114	5	-14.79	1457	2	66.67	800	800	657	886	656	771	728.50	0.00	0	0	886	828	714	656	542	771	599	32	115	500	460	1	1	6408680	42	-1.61	0.37	12	0.00	-409.00	1759.00	1096	20231012	-40.05	400	20240320	64.25	1000	-34.30	20240112	400	64.25	20240320	1000	-34.30	20231101	400	64.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
100	20241015	131050	54	100.00	KONEX			N	N	N	N		N	657	-114	5	-14.79	1457	2	66.67	800	800	657	886	656	771	728.50	0.00	0	0	886	828	714	656	542	771	599	32	115	500	460	1	1	6408680	42	-1.61	0.37	12	0.00	-409.00	1759.00	1096	20231012	-40.05	400	20240320	64.25	1000	-34.30	20240112	400	64.25	20240320	1000	-34.30	20231101	400	64.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
101	20241015	121052	54	100.00	KONEX			N	N	N	N		N	800	29	2	3.76	800	1	33.33	800	800	800	886	656	771	800.00	0.00	0	0	886	828	714	656	542	771	599	32	115	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1096	20231012	-27.01	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20231101	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
102	20241015	111058	54	100.00	KONEX			N	N	N	N		N	800	29	2	3.76	800	1	33.33	800	800	800	886	656	771	800.00	0.00	0	0	886	828	714	656	542	771	599	32	115	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1096	20231012	-27.01	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20231101	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
103	20241015	101055	54	100.00	KONEX			N	N	N	N		N	800	29	2	3.76	800	1	33.33	800	800	800	886	656	771	800.00	0.00	0	0	886	828	714	656	542	771	599	32	115	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1096	20231012	-27.01	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20231101	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
104	20241015	091049	54	100.00	KONEX			N	N	N	N		N	800	29	2	3.76	800	1	33.33	800	800	800	886	656	771	800.00	0.00	0	0	886	828	714	656	542	771	599	32	115	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1096	20231012	-27.01	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20231101	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
105	20241014	161024	53	100.00	KONEX			N	N	N	N		N	771	99	2	14.73	2143	3	27.27	772	772	600	772	572	672	714.33	0.00	0	0	841	756	714	629	587	735	608	32	100	500	400	1	1	6408680	49	-1.89	0.44	12	0.00	-409.00	1759.00	1096	20231012	-29.65	400	20240320	92.75	1000	-22.90	20240112	400	92.75	20240320	1000	-22.90	20231101	400	92.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
106	20241014	151038	53	100.00	KONEX			N	N	N	N		N	771	99	2	14.73	2143	3	27.27	772	772	600	772	572	672	714.33	0.00	0	0	841	756	714	629	587	735	608	32	100	500	400	1	1	6408680	49	-1.89	0.44	12	0.00	-409.00	1759.00	1096	20231012	-29.65	400	20240320	92.75	1000	-22.90	20240112	400	92.75	20240320	1000	-22.90	20231101	400	92.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
107	20241014	141037	53	100.00	KONEX			N	N	N	N		N	771	99	2	14.73	2143	3	27.27	772	772	600	772	572	672	714.33	0.00	0	0	841	756	714	629	587	735	608	32	100	500	400	1	1	6408680	49	-1.89	0.44	12	0.00	-409.00	1759.00	1096	20231012	-29.65	400	20240320	92.75	1000	-22.90	20240112	400	92.75	20240320	1000	-22.90	20231101	400	92.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
108	20241014	131035	53	100.00	KONEX			N	N	N	N		N	771	99	2	14.73	2143	3	27.27	772	772	600	772	572	672	714.33	0.00	0	0	841	756	714	629	587	735	608	32	100	500	400	1	1	6408680	49	-1.89	0.44	12	0.00	-409.00	1759.00	1096	20231012	-29.65	400	20240320	92.75	1000	-22.90	20240112	400	92.75	20240320	1000	-22.90	20231101	400	92.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
109	20241014	121027	53	100.00	KONEX			N	N	N	N		N	771	99	2	14.73	2143	3	27.27	772	772	600	772	572	672	714.33	0.00	0	0	841	756	714	629	587	735	608	32	100	500	400	1	1	6408680	49	-1.89	0.44	12	0.00	-409.00	1759.00	1096	20231012	-29.65	400	20240320	92.75	1000	-22.90	20240112	400	92.75	20240320	1000	-22.90	20231101	400	92.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
110	20241014	111026	53	100.00	KONEX			N	N	N	N		N	771	99	2	14.73	2143	3	27.27	772	772	600	772	572	672	714.33	0.00	0	0	841	756	714	629	587	735	608	32	100	500	400	1	1	6408680	49	-1.89	0.44	12	0.00	-409.00	1759.00	1096	20231012	-29.65	400	20240320	92.75	1000	-22.90	20240112	400	92.75	20240320	1000	-22.90	20231101	400	92.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
111	20241014	101028	53	100.00	KONEX			N	N	N	N		N	600	-72	5	-10.71	1372	2	18.18	772	772	600	772	572	672	686.00	0.00	0	0	841	756	714	629	587	735	608	32	100	500	400	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1096	20231012	-45.26	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1000	-40.00	20231101	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
112	20241014	091031	53	100.00	KONEX			N	N	N	N		N	772	100	1	14.88	772	1	9.09	772	772	772	772	572	672	772.00	0.00	0	0	841	756	714	629	587	735	608	32	100	500	400	1	1	6408680	49	-1.89	0.44	12	0.00	-409.00	1759.00	1096	20231012	-29.56	400	20240320	93.00	1000	-22.80	20240112	400	93.00	20240320	1000	-22.80	20231101	400	93.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
113	20241011	161012	53	100.00	KONEX			N	N	N	N		N	672	-117	5	-14.83	7519	11	3.49	799	799	672	907	671	789	683.55	0.00	0	0	811	799	777	765	743	806	772	32	118	500	470	1	1	6408680	43	-1.64	0.38	12	0.00	-409.00	1759.00	1096	20231012	-38.69	400	20240320	68.00	1000	-32.80	20240112	400	68.00	20240320	1096	-38.69	20231012	400	68.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
114	20241011	151025	53	100.00	KONEX			N	N	N	N		N	799	10	2	1.27	799	1	0.32	799	799	799	907	671	789	799.00	0.00	0	0	811	799	777	765	743	806	772	32	118	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1096	20231012	-27.10	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1096	-27.10	20231012	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
115	20241011	141028	53	100.00	KONEX			N	N	N	N		N	799	10	2	1.27	799	1	0.32	799	799	799	907	671	789	799.00	0.00	0	0	811	799	777	765	743	806	772	32	118	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1096	20231012	-27.10	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1096	-27.10	20231012	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
116	20241011	131029	53	100.00	KONEX			N	N	N	N		N	799	10	2	1.27	799	1	0.32	799	799	799	907	671	789	799.00	0.00	0	0	811	799	777	765	743	806	772	32	118	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1096	20231012	-27.10	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1096	-27.10	20231012	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
117	20241011	121020	53	100.00	KONEX			N	N	N	N		N	799	10	2	1.27	799	1	0.32	799	799	799	907	671	789	799.00	0.00	0	0	811	799	777	765	743	806	772	32	118	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1096	20231012	-27.10	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1096	-27.10	20231012	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
118	20241011	111022	53	100.00	KONEX			N	N	N	N		N	799	10	2	1.27	799	1	0.32	799	799	799	907	671	789	799.00	0.00	0	0	811	799	777	765	743	806	772	32	118	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1096	20231012	-27.10	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1096	-27.10	20231012	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
119	20241011	101031	53	100.00	KONEX			N	N	N	N		N	799	10	2	1.27	799	1	0.32	799	799	799	907	671	789	799.00	0.00	0	0	811	799	777	765	743	806	772	32	118	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1096	20231012	-27.10	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1096	-27.10	20231012	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
120	20241011	091027	53	100.00	KONEX			N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	907	671	789	0.00	0.00	0	0	811	799	777	765	743	806	772	32	118	500	470	1	1	6408680	51	-1.93	0.45	12	0.00	-409.00	1759.00	1096	20231012	-28.01	400	20240320	97.25	1000	-21.10	20240112	400	97.25	20240320	1096	-28.01	20231012	400	97.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
121	20241010	161049	53	100.00	KONEX			N	N	N	N		N	789	-99	5	-11.15	237928	315	31500.00	755	789	755	1021	755	888	755.33	0.00	0	0	888	888	888	888	888	888	888	32	133	500	530	1	1	6408680	51	-1.93	0.45	12	0.00	-409.00	1759.00	1096	20231012	-28.01	400	20240320	97.25	1000	-21.10	20240112	400	97.25	20240320	1096	-28.01	20231012	400	97.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
122	20241010	151106	53	100.00	KONEX			N	N	N	N		N	789	-99	5	-11.15	237928	315	31500.00	755	789	755	1021	755	888	755.33	0.00	0	0	888	888	888	888	888	888	888	32	133	500	530	1	1	6408680	51	-1.93	0.45	12	0.00	-409.00	1759.00	1096	20231012	-28.01	400	20240320	97.25	1000	-21.10	20240112	400	97.25	20240320	1096	-28.01	20231012	400	97.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
123	20241010	141059	53	100.00	KONEX			N	N	N	N		N	756	-132	5	-14.86	234806	311	31100.00	755	756	755	1021	755	888	755.00	0.00	0	0	888	888	888	888	888	888	888	32	133	500	530	1	1	6408680	48	-1.85	0.43	12	0.00	-409.00	1759.00	1096	20231012	-31.02	400	20240320	89.00	1000	-24.40	20240112	400	89.00	20240320	1096	-31.02	20231012	400	89.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
124	20241010	131056	53	100.00	KONEX			N	N	N	N		N	756	-132	5	-14.86	234806	311	31100.00	755	756	755	1021	755	888	755.00	0.00	0	0	888	888	888	888	888	888	888	32	133	500	530	1	1	6408680	48	-1.85	0.43	12	0.00	-409.00	1759.00	1096	20231012	-31.02	400	20240320	89.00	1000	-24.40	20240112	400	89.00	20240320	1096	-31.02	20231012	400	89.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
125	20241010	121056	53	100.00	KONEX			N	N	N	N		N	755	-133	4	-14.98	158550	210	21000.00	755	755	755	1021	755	888	755.00	0.00	0	0	888	888	888	888	888	888	888	32	133	500	530	1	1	6408680	48	-1.85	0.43	12	0.00	-409.00	1759.00	1096	20231012	-31.11	400	20240320	88.75	1000	-24.50	20240112	400	88.75	20240320	1096	-31.11	20231012	400	88.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
126	20241010	111055	53	100.00	KONEX			N	N	N	N		N	755	-133	4	-14.98	158550	210	21000.00	755	755	755	1021	755	888	755.00	0.00	0	0	888	888	888	888	888	888	888	32	133	500	530	1	1	6408680	48	-1.85	0.43	12	0.00	-409.00	1759.00	1096	20231012	-31.11	400	20240320	88.75	1000	-24.50	20240112	400	88.75	20240320	1096	-31.11	20231012	400	88.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
127	20241010	101054	53	100.00	KONEX			N	N	N	N		N	755	-133	4	-14.98	154775	205	20500.00	755	755	755	1021	755	888	755.00	0.00	0	0	888	888	888	888	888	888	888	32	133	500	530	1	1	6408680	48	-1.85	0.43	12	0.00	-409.00	1759.00	1096	20231012	-31.11	400	20240320	88.75	1000	-24.50	20240112	400	88.75	20240320	1096	-31.11	20231012	400	88.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
128	20241010	091058	53	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	32	133	500	530	1	1	6408680	57	-2.17	0.50	12	0.00	-409.00	1759.00	1096	20231012	-18.98	400	20240320	122.00	1000	-11.20	20240112	400	122.00	20240320	1096	-18.98	20231012	400	122.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
129	20241008	161046	53	100.00	KONEX			N	N	N	N		N	888	10	2	1.14	888	1	50.00	888	888	888	1009	747	878	888.00	0.00	0	0	878	877	877	876	876	878	877	32	131	500	520	1	1	6408680	57	-2.17	0.50	12	0.00	-409.00	1759.00	1096	20231012	-18.98	400	20240320	122.00	1000	-11.20	20240112	400	122.00	20240320	1096	-18.98	20231012	400	122.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
130	20241008	151056	53	100.00	KONEX			N	N	N	N		N	888	10	2	1.14	888	1	50.00	888	888	888	1009	747	878	888.00	0.00	0	0	878	877	877	876	876	878	877	32	131	500	520	1	1	6408680	57	-2.17	0.50	12	0.00	-409.00	1759.00	1096	20231012	-18.98	400	20240320	122.00	1000	-11.20	20240112	400	122.00	20240320	1096	-18.98	20231012	400	122.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
131	20241008	141051	53	100.00	KONEX			N	N	N	N		N	888	10	2	1.14	888	1	50.00	888	888	888	1009	747	878	888.00	0.00	0	0	878	877	877	876	876	878	877	32	131	500	520	1	1	6408680	57	-2.17	0.50	12	0.00	-409.00	1759.00	1096	20231012	-18.98	400	20240320	122.00	1000	-11.20	20240112	400	122.00	20240320	1096	-18.98	20231012	400	122.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
132	20241008	131049	53	100.00	KONEX			N	N	N	N		N	888	10	2	1.14	888	1	50.00	888	888	888	1009	747	878	888.00	0.00	0	0	878	877	877	876	876	878	877	32	131	500	520	1	1	6408680	57	-2.17	0.50	12	0.00	-409.00	1759.00	1096	20231012	-18.98	400	20240320	122.00	1000	-11.20	20240112	400	122.00	20240320	1096	-18.98	20231012	400	122.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
133	20241008	121051	53	100.00	KONEX			N	N	N	N		N	888	10	2	1.14	888	1	50.00	888	888	888	1009	747	878	888.00	0.00	0	0	878	877	877	876	876	878	877	32	131	500	520	1	1	6408680	57	-2.17	0.50	12	0.00	-409.00	1759.00	1096	20231012	-18.98	400	20240320	122.00	1000	-11.20	20240112	400	122.00	20240320	1096	-18.98	20231012	400	122.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
134	20241008	111049	53	100.00	KONEX			N	N	N	N		N	888	10	2	1.14	888	1	50.00	888	888	888	1009	747	878	888.00	0.00	0	0	878	877	877	876	876	878	877	32	131	500	520	1	1	6408680	57	-2.17	0.50	12	0.00	-409.00	1759.00	1096	20231012	-18.98	400	20240320	122.00	1000	-11.20	20240112	400	122.00	20240320	1096	-18.98	20231012	400	122.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
135	20241008	101050	53	100.00	KONEX			N	N	N	N		N	878	0	3	0.00	0	0	0.00	0	0	0	1009	747	878	0.00	0.00	0	0	878	877	877	876	876	878	877	32	131	500	520	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1096	20231012	-19.89	400	20240320	119.50	1000	-12.20	20240112	400	119.50	20240320	1096	-19.89	20231012	400	119.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
136	20241008	091051	53	100.00	KONEX			N	N	N	N		N	878	0	3	0.00	0	0	0.00	0	0	0	1009	747	878	0.00	0.00	0	0	878	877	877	876	876	878	877	32	131	500	520	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1096	20231012	-19.89	400	20240320	119.50	1000	-12.20	20240112	400	119.50	20240320	1096	-19.89	20231012	400	119.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
137	20241007	161104	53	100.00	KONEX			N	N	N	N		N	878	113	2	14.77	1755	2	200.00	877	878	877	879	651	765	877.50	0.00	0	0	765	765	765	765	765	765	765	32	114	500	450	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1096	20231012	-19.89	400	20240320	119.50	1000	-12.20	20240112	400	119.50	20240320	1096	-19.89	20231012	400	119.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
138	20241007	151018	53	100.00	KONEX			N	N	N	N		N	878	113	2	14.77	1755	2	200.00	877	878	877	879	651	765	877.50	0.00	0	0	765	765	765	765	765	765	765	32	114	500	450	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1096	20231012	-19.89	400	20240320	119.50	1000	-12.20	20240112	400	119.50	20240320	1096	-19.89	20231012	400	119.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
139	20241007	141041	53	100.00	KONEX			N	N	N	N		N	878	113	2	14.77	1755	2	200.00	877	878	877	879	651	765	877.50	0.00	0	0	765	765	765	765	765	765	765	32	114	500	450	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1096	20231012	-19.89	400	20240320	119.50	1000	-12.20	20240112	400	119.50	20240320	1096	-19.89	20231012	400	119.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
140	20241007	131013	53	100.00	KONEX			N	N	N	N		N	878	113	2	14.77	1755	2	200.00	877	878	877	879	651	765	877.50	0.00	0	0	765	765	765	765	765	765	765	32	114	500	450	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1096	20231012	-19.89	400	20240320	119.50	1000	-12.20	20240112	400	119.50	20240320	1096	-19.89	20231012	400	119.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
141	20241007	121043	53	100.00	KONEX			N	N	N	N		N	878	113	2	14.77	1755	2	200.00	877	878	877	879	651	765	877.50	0.00	0	0	765	765	765	765	765	765	765	32	114	500	450	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1096	20231012	-19.89	400	20240320	119.50	1000	-12.20	20240112	400	119.50	20240320	1096	-19.89	20231012	400	119.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
142	20241007	111000	53	100.00	KONEX			N	N	N	N		N	878	113	2	14.77	1755	2	200.00	877	878	877	879	651	765	877.50	0.00	0	0	765	765	765	765	765	765	765	32	114	500	450	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1096	20231012	-19.89	400	20240320	119.50	1000	-12.20	20240112	400	119.50	20240320	1096	-19.89	20231012	400	119.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
143	20241007	100953	53	100.00	KONEX			N	N	N	N		N	878	113	2	14.77	1755	2	200.00	877	878	877	879	651	765	877.50	0.00	0	0	765	765	765	765	765	765	765	32	114	500	450	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1096	20231012	-19.89	400	20240320	119.50	1000	-12.20	20240112	400	119.50	20240320	1096	-19.89	20231012	400	119.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
144	20241007	091033	53	100.00	KONEX			N	N	N	N		N	765	0	3	0.00	0	0	0.00	0	0	0	879	651	765	0.00	0.00	0	0	765	765	765	765	765	765	765	32	114	500	450	1	1	6408680	49	-1.87	0.43	12	0.00	-409.00	1759.00	1096	20231012	-30.20	400	20240320	91.25	1000	-23.50	20240112	400	91.25	20240320	1096	-30.20	20231012	400	91.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
145	20241004	160927	53	100.00	KONEX			N	N	N	N		N	765	99	1	14.86	765	1	0.10	765	765	765	765	567	666	765.00	0.00	0	0	975	820	743	588	511	782	550	32	99	500	390	1	1	6408680	49	-1.87	0.43	12	0.00	-409.00	1759.00	1096	20231012	-30.20	400	20240320	91.25	1000	-23.50	20240112	400	91.25	20240320	1096	-30.20	20231012	400	91.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
146	20241004	150941	53	100.00	KONEX			N	N	N	N		N	765	99	1	14.86	765	1	0.10	765	765	765	765	567	666	765.00	0.00	0	0	975	820	743	588	511	782	550	32	99	500	390	1	1	6408680	49	-1.87	0.43	12	0.00	-409.00	1759.00	1096	20231012	-30.20	400	20240320	91.25	1000	-23.50	20240112	400	91.25	20240320	1096	-30.20	20231012	400	91.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
147	20241004	140924	53	100.00	KONEX			N	N	N	N		N	765	99	1	14.86	765	1	0.10	765	765	765	765	567	666	765.00	0.00	0	0	975	820	743	588	511	782	550	32	99	500	390	1	1	6408680	49	-1.87	0.43	12	0.00	-409.00	1759.00	1096	20231012	-30.20	400	20240320	91.25	1000	-23.50	20240112	400	91.25	20240320	1096	-30.20	20231012	400	91.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
148	20241004	130938	53	100.00	KONEX			N	N	N	N		N	765	99	1	14.86	765	1	0.10	765	765	765	765	567	666	765.00	0.00	0	0	975	820	743	588	511	782	550	32	99	500	390	1	1	6408680	49	-1.87	0.43	12	0.00	-409.00	1759.00	1096	20231012	-30.20	400	20240320	91.25	1000	-23.50	20240112	400	91.25	20240320	1096	-30.20	20231012	400	91.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
149	20241004	120937	53	100.00	KONEX			N	N	N	N		N	765	99	1	14.86	765	1	0.10	765	765	765	765	567	666	765.00	0.00	0	0	975	820	743	588	511	782	550	32	99	500	390	1	1	6408680	49	-1.87	0.43	12	0.00	-409.00	1759.00	1096	20231012	-30.20	400	20240320	91.25	1000	-23.50	20240112	400	91.25	20240320	1096	-30.20	20231012	400	91.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
150	20241004	110929	53	100.00	KONEX			N	N	N	N		N	765	99	1	14.86	765	1	0.10	765	765	765	765	567	666	765.00	0.00	0	0	975	820	743	588	511	782	550	32	99	500	390	1	1	6408680	49	-1.87	0.43	12	0.00	-409.00	1759.00	1096	20231012	-30.20	400	20240320	91.25	1000	-23.50	20240112	400	91.25	20240320	1096	-30.20	20231012	400	91.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
151	20241004	100932	53	100.00	KONEX			N	N	N	N		N	765	99	1	14.86	765	1	0.10	765	765	765	765	567	666	765.00	0.00	0	0	975	820	743	588	511	782	550	32	99	500	390	1	1	6408680	49	-1.87	0.43	12	0.00	-409.00	1759.00	1096	20231012	-30.20	400	20240320	91.25	1000	-23.50	20240112	400	91.25	20240320	1096	-30.20	20231012	400	91.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
152	20241004	090935	53	100.00	KONEX			N	N	N	N		N	666	0	3	0.00	0	0	0.00	0	0	0	765	567	666	0.00	0.00	0	0	975	820	743	588	511	782	550	32	99	500	390	1	1	6408680	43	-1.63	0.38	12	0.00	-409.00	1759.00	1096	20231012	-39.23	400	20240320	66.50	1000	-33.40	20240112	400	66.50	20240320	1096	-39.23	20231012	400	66.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
153	20241002	160925	53	100.00	KONEX			N	N	N	N		N	666	-116	5	-14.83	666898	1001	114.27	898	898	666	899	665	782	666.23	0.00	0	0	939	860	821	742	703	841	723	32	117	500	460	1	1	6408680	43	-1.63	0.38	12	0.02	-409.00	1759.00	1096	20231012	-39.23	400	20240320	66.50	1000	-33.40	20240112	400	66.50	20240320	1096	-39.23	20231012	400	66.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
154	20241002	150937	53	100.00	KONEX			N	N	N	N		N	898	116	2	14.83	898	1	0.11	898	898	898	899	665	782	898.00	0.00	0	0	939	860	821	742	703	841	723	32	117	500	460	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.07	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1096	-18.07	20231012	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
155	20241002	140938	53	100.00	KONEX			N	N	N	N		N	898	116	2	14.83	898	1	0.11	898	898	898	899	665	782	898.00	0.00	0	0	939	860	821	742	703	841	723	32	117	500	460	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.07	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1096	-18.07	20231012	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
156	20241002	130928	53	100.00	KONEX			N	N	N	N		N	898	116	2	14.83	898	1	0.11	898	898	898	899	665	782	898.00	0.00	0	0	939	860	821	742	703	841	723	32	117	500	460	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.07	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1096	-18.07	20231012	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
157	20241002	120928	53	100.00	KONEX			N	N	N	N		N	898	116	2	14.83	898	1	0.11	898	898	898	899	665	782	898.00	0.00	0	0	939	860	821	742	703	841	723	32	117	500	460	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.07	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1096	-18.07	20231012	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
158	20241002	110917	53	100.00	KONEX			N	N	N	N		N	898	116	2	14.83	898	1	0.11	898	898	898	899	665	782	898.00	0.00	0	0	939	860	821	742	703	841	723	32	117	500	460	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.07	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1096	-18.07	20231012	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
159	20241002	100913	53	100.00	KONEX			N	N	N	N		N	898	116	2	14.83	898	1	0.11	898	898	898	899	665	782	898.00	0.00	0	0	939	860	821	742	703	841	723	32	117	500	460	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.07	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1096	-18.07	20231012	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
160	20241002	090914	53	100.00	KONEX			N	N	N	N		N	782	0	3	0.00	0	0	0.00	0	0	0	899	665	782	0.00	0.00	0	0	939	860	821	742	703	841	723	32	117	500	460	1	1	6408680	50	-1.91	0.44	12	0.00	-409.00	1759.00	1096	20231012	-28.65	400	20240320	95.50	1000	-21.80	20240112	400	95.50	20240320	1096	-28.65	20231012	400	95.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N