KissMeData/103660/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	160837	57	100.00	KONEX			N	N	N	N		N	484	-16	5	-3.20	348280	712	23.71	575	575	484	575	425	500	489.16	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	29	-9.49	3.75	12	0.01	-51.00	129.00	5002	20231109	-90.32	431	20241015	12.30	3985	-87.85	20240130	431	12.30	20241015	2790	-82.65	20240830	431	12.30	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
3	20241031	150849	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	106280	212	7.06	575	575	500	575	425	500	501.32	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
4	20241031	140848	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	66280	132	4.40	575	575	500	575	425	500	502.12	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
5	20241031	130847	57	100.00	KONEX			N	N	N	N		N	505	5	2	1.00	21280	42	1.40	575	575	505	575	425	500	506.67	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	5002	20231109	-89.90	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
6	20241031	120848	57	100.00	KONEX			N	N	N	N		N	505	5	2	1.00	21280	42	1.40	575	575	505	575	425	500	506.67	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	5002	20231109	-89.90	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
7	20241031	110847	57	100.00	KONEX			N	N	N	N		N	505	5	2	1.00	21280	42	1.40	575	575	505	575	425	500	506.67	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	5002	20231109	-89.90	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
8	20241031	100847	57	100.00	KONEX			N	N	N	N		N	505	5	2	1.00	21280	42	1.40	575	575	505	575	425	500	506.67	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	5002	20231109	-89.90	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
9	20241031	090844	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	575	1	0.03	575	575	575	575	425	500	575.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	35	-11.27	4.46	12	0.00	-51.00	129.00	5002	20231109	-88.50	431	20241015	33.41	3985	-85.57	20240130	431	33.41	20241015	2790	-79.39	20240830	431	33.41	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
10	20241030	160843	57	100.00	KONEX			N	N	N	N		N	500	-5	5	-0.99	1501500	3003	27300.00	500	500	500	580	430	505	500.00	0.00	0	0	552	528	481	457	410	540	469	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.05	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
11	20241030	150903	57	100.00	KONEX			N	N	N	N		N	500	-5	5	-0.99	500	1	9.09	500	500	500	580	430	505	500.00	0.00	0	0	552	528	481	457	410	540	469	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
12	20241030	140845	57	100.00	KONEX			N	N	N	N		N	500	-5	5	-0.99	500	1	9.09	500	500	500	580	430	505	500.00	0.00	0	0	552	528	481	457	410	540	469	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
13	20241030	130850	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	552	528	481	457	410	540	469	30	75	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	5002	20231109	-89.90	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
14	20241030	120902	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	552	528	481	457	410	540	469	30	75	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	5002	20231109	-89.90	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
15	20241030	110847	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	552	528	481	457	410	540	469	30	75	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	5002	20231109	-89.90	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
16	20241030	100844	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	552	528	481	457	410	540	469	30	75	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	5002	20231109	-89.90	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
17	20241030	090849	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	552	528	481	457	410	540	469	30	75	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	5002	20231109	-89.90	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
18	20241029	160817	57	100.00	KONEX			N	N	N	N		N	505	-5	5	-0.98	4845	11	13.58	434	505	434	586	434	510	440.45	0.00	0	0	603	556	528	481	453	542	467	30	76	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	5002	20231109	-89.90	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
19	20241029	150830	57	100.00	KONEX			N	N	N	N		N	505	-5	5	-0.98	4845	11	13.58	434	505	434	586	434	510	440.45	0.00	0	0	603	556	528	481	453	542	467	30	76	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	5002	20231109	-89.90	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
20	20241029	140734	57	100.00	KONEX			N	N	N	N		N	505	-5	5	-0.98	4845	11	13.58	434	505	434	586	434	510	440.45	0.00	0	0	603	556	528	481	453	542	467	30	76	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	5002	20231109	-89.90	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
21	20241029	130824	57	100.00	KONEX			N	N	N	N		N	505	-5	5	-0.98	4845	11	13.58	434	505	434	586	434	510	440.45	0.00	0	0	603	556	528	481	453	542	467	30	76	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	5002	20231109	-89.90	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
22	20241029	120825	57	100.00	KONEX			N	N	N	N		N	505	-5	5	-0.98	4845	11	13.58	434	505	434	586	434	510	440.45	0.00	0	0	603	556	528	481	453	542	467	30	76	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	5002	20231109	-89.90	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
23	20241029	110840	57	100.00	KONEX			N	N	N	N		N	505	-5	5	-0.98	4845	11	13.58	434	505	434	586	434	510	440.45	0.00	0	0	603	556	528	481	453	542	467	30	76	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	5002	20231109	-89.90	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
24	20241029	100822	57	100.00	KONEX			N	N	N	N		N	434	-76	4	-14.90	4340	10	12.35	434	434	434	586	434	510	434.00	0.00	0	0	603	556	528	481	453	542	467	30	76	500	300	1	1	6017471	26	-8.51	3.36	12	0.00	-51.00	129.00	5002	20231109	-91.32	431	20241015	0.70	3985	-89.11	20240130	431	0.70	20241015	2790	-84.44	20240830	431	0.70	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
25	20241028	160815	57	100.00	KONEX			N	N	N	N		N	510	10	2	2.00	41235	81	8100.00	575	575	500	575	425	500	509.07	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	31	-10.00	3.95	12	0.00	-51.00	129.00	5002	20231109	-89.80	431	20241015	18.33	3985	-87.20	20240130	431	18.33	20241015	2790	-81.72	20240830	431	18.33	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
26	20241028	150820	57	100.00	KONEX			N	N	N	N		N	510	10	2	2.00	41235	81	8100.00	575	575	500	575	425	500	509.07	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	31	-10.00	3.95	12	0.00	-51.00	129.00	5002	20231109	-89.80	431	20241015	18.33	3985	-87.20	20240130	431	18.33	20241015	2790	-81.72	20240830	431	18.33	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
27	20241028	140822	57	100.00	KONEX			N	N	N	N		N	510	10	2	2.00	41235	81	8100.00	575	575	500	575	425	500	509.07	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	31	-10.00	3.95	12	0.00	-51.00	129.00	5002	20231109	-89.80	431	20241015	18.33	3985	-87.20	20240130	431	18.33	20241015	2790	-81.72	20240830	431	18.33	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
28	20241028	130818	57	100.00	KONEX			N	N	N	N		N	510	10	2	2.00	41235	81	8100.00	575	575	500	575	425	500	509.07	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	31	-10.00	3.95	12	0.00	-51.00	129.00	5002	20231109	-89.80	431	20241015	18.33	3985	-87.20	20240130	431	18.33	20241015	2790	-81.72	20240830	431	18.33	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
29	20241028	120819	57	100.00	KONEX			N	N	N	N		N	510	10	2	2.00	41235	81	8100.00	575	575	500	575	425	500	509.07	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	31	-10.00	3.95	12	0.00	-51.00	129.00	5002	20231109	-89.80	431	20241015	18.33	3985	-87.20	20240130	431	18.33	20241015	2790	-81.72	20240830	431	18.33	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
30	20241028	110710	57	100.00	KONEX			N	N	N	N		N	510	10	2	2.00	41235	81	8100.00	575	575	500	575	425	500	509.07	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	31	-10.00	3.95	12	0.00	-51.00	129.00	5002	20231109	-89.80	431	20241015	18.33	3985	-87.20	20240130	431	18.33	20241015	2790	-81.72	20240830	431	18.33	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
31	20241028	100815	57	100.00	KONEX			N	N	N	N		N	510	10	2	2.00	41235	81	8100.00	575	575	500	575	425	500	509.07	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	31	-10.00	3.95	12	0.00	-51.00	129.00	5002	20231109	-89.80	431	20241015	18.33	3985	-87.20	20240130	431	18.33	20241015	2790	-81.72	20240830	431	18.33	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
32	20241028	090815	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	575	1	100.00	575	575	575	575	425	500	575.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	35	-11.27	4.46	12	0.00	-51.00	129.00	5002	20231109	-88.50	431	20241015	33.41	3985	-85.57	20240130	431	33.41	20241015	2790	-79.39	20240830	431	33.41	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
33	20241025	160815	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
34	20241025	150818	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
35	20241025	140816	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
36	20241025	130818	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
37	20241025	120821	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
38	20241025	110815	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
39	20241025	100816	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
40	20241025	090819	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
41	20241024	160802	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.00	500	500	500	575	425	500	500.00	0.00	0	0	513	506	493	486	473	510	490	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
42	20241024	150809	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.00	500	500	500	575	425	500	500.00	0.00	0	0	513	506	493	486	473	510	490	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
43	20241024	140756	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.00	500	500	500	575	425	500	500.00	0.00	0	0	513	506	493	486	473	510	490	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
44	20241024	130807	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.00	500	500	500	575	425	500	500.00	0.00	0	0	513	506	493	486	473	510	490	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
45	20241024	120806	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.00	500	500	500	575	425	500	500.00	0.00	0	0	513	506	493	486	473	510	490	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
46	20241024	110809	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.00	500	500	500	575	425	500	500.00	0.00	0	0	513	506	493	486	473	510	490	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
47	20241024	100759	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.00	500	500	500	575	425	500	500.00	0.00	0	0	513	506	493	486	473	510	490	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
48	20241024	090832	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	0.00	500	500	500	575	425	500	500.00	0.00	0	0	513	506	493	486	473	510	490	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
49	20241023	160808	57	100.00	KONEX			N	N	N	N		N	500	41	2	8.93	11965329	24492	345.59	494	500	480	527	391	459	488.54	0.00	0	0	503	481	468	446	433	492	457	30	68	500	270	1	1	6017471	30	-9.80	3.88	12	0.41	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
50	20241023	150822	57	100.00	KONEX			N	N	N	N		N	495	36	2	7.84	5740878	11714	165.29	494	500	480	527	391	459	490.09	0.00	0	0	503	481	468	446	433	492	457	30	68	500	270	1	1	6017471	30	-9.71	3.84	12	0.19	-51.00	129.00	5002	20231109	-90.10	431	20241015	14.85	3985	-87.58	20240130	431	14.85	20241015	2790	-82.26	20240830	431	14.85	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
51	20241023	140827	57	100.00	KONEX			N	N	N	N		N	495	36	2	7.84	4882447	9933	140.16	494	500	480	527	391	459	491.54	0.00	0	0	503	481	468	446	433	492	457	30	68	500	270	1	1	6017471	30	-9.71	3.84	12	0.17	-51.00	129.00	5002	20231109	-90.10	431	20241015	14.85	3985	-87.58	20240130	431	14.85	20241015	2790	-82.26	20240830	431	14.85	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
52	20241023	130814	57	100.00	KONEX			N	N	N	N		N	495	36	2	7.84	3917497	7923	111.80	494	500	494	527	391	459	494.45	0.00	0	0	503	481	468	446	433	492	457	30	68	500	270	1	1	6017471	30	-9.71	3.84	12	0.13	-51.00	129.00	5002	20231109	-90.10	431	20241015	14.85	3985	-87.58	20240130	431	14.85	20241015	2790	-82.26	20240830	431	14.85	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
53	20241023	120809	57	100.00	KONEX			N	N	N	N		N	500	41	2	8.93	3652672	7388	104.25	494	500	494	527	391	459	494.41	0.00	0	0	503	481	468	446	433	492	457	30	68	500	270	1	1	6017471	30	-9.80	3.88	12	0.12	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
54	20241023	110806	57	100.00	KONEX			N	N	N	N		N	500	41	2	8.93	3652672	7388	104.25	494	500	494	527	391	459	494.41	0.00	0	0	503	481	468	446	433	492	457	30	68	500	270	1	1	6017471	30	-9.80	3.88	12	0.12	-51.00	129.00	5002	20231109	-90.00	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
55	20241023	100809	57	100.00	KONEX			N	N	N	N		N	494	35	2	7.63	2975362	6023	84.99	494	494	494	527	391	459	494.00	0.00	0	0	503	481	468	446	433	492	457	30	68	500	270	1	1	6017471	30	-9.69	3.83	12	0.10	-51.00	129.00	5002	20231109	-90.12	431	20241015	14.62	3985	-87.60	20240130	431	14.62	20241015	2790	-82.29	20240830	431	14.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
56	20241023	090810	57	100.00	KONEX			N	N	N	N		N	494	35	2	7.63	494	1	0.01	494	494	494	527	391	459	494.00	0.00	0	0	503	481	468	446	433	492	457	30	68	500	270	1	1	6017471	30	-9.69	3.83	12	0.00	-51.00	129.00	5002	20231109	-90.12	431	20241015	14.62	3985	-87.60	20240130	431	14.62	20241015	2790	-82.29	20240830	431	14.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
57	20241022	160759	57	100.00	KONEX			N	N	N	N		N	459	-40	5	-8.02	3235313	7087	335.72	457	490	455	573	425	499	456.51	0.00	0	0	595	547	521	473	447	571	497	30	74	500	290	1	1	6017471	28	-9.00	3.56	12	0.12	-51.00	129.00	5002	20231109	-90.82	431	20241015	6.50	3985	-88.48	20240130	431	6.50	20241015	2790	-83.55	20240830	431	6.50	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
58	20241022	150810	57	100.00	KONEX			N	N	N	N		N	480	-19	5	-3.81	3187118	6982	330.74	457	490	455	573	425	499	456.48	0.00	0	0	595	547	521	473	447	571	497	30	74	500	290	1	1	6017471	29	-9.41	3.72	12	0.12	-51.00	129.00	5002	20231109	-90.40	431	20241015	11.37	3985	-87.95	20240130	431	11.37	20241015	2790	-82.80	20240830	431	11.37	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
59	20241022	140810	57	100.00	KONEX			N	N	N	N		N	458	-41	5	-8.22	3186638	6981	330.70	457	490	455	573	425	499	456.47	0.00	0	0	595	547	521	473	447	571	497	30	74	500	290	1	1	6017471	28	-8.98	3.55	12	0.12	-51.00	129.00	5002	20231109	-90.84	431	20241015	6.26	3985	-88.51	20240130	431	6.26	20241015	2790	-83.58	20240830	431	6.26	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
60	20241022	130810	57	100.00	KONEX			N	N	N	N		N	458	-41	5	-8.22	3186638	6981	330.70	457	490	455	573	425	499	456.47	0.00	0	0	595	547	521	473	447	571	497	30	74	500	290	1	1	6017471	28	-8.98	3.55	12	0.12	-51.00	129.00	5002	20231109	-90.84	431	20241015	6.26	3985	-88.51	20240130	431	6.26	20241015	2790	-83.58	20240830	431	6.26	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
61	20241022	120808	57	100.00	KONEX			N	N	N	N		N	458	-41	5	-8.22	3161448	6926	328.09	457	490	455	573	425	499	456.46	0.00	0	0	595	547	521	473	447	571	497	30	74	500	290	1	1	6017471	28	-8.98	3.55	12	0.12	-51.00	129.00	5002	20231109	-90.84	431	20241015	6.26	3985	-88.51	20240130	431	6.26	20241015	2790	-83.58	20240830	431	6.26	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
62	20241022	110804	57	100.00	KONEX			N	N	N	N		N	458	-41	5	-8.22	3161448	6926	328.09	457	490	455	573	425	499	456.46	0.00	0	0	595	547	521	473	447	571	497	30	74	500	290	1	1	6017471	28	-8.98	3.55	12	0.12	-51.00	129.00	5002	20231109	-90.84	431	20241015	6.26	3985	-88.51	20240130	431	6.26	20241015	2790	-83.58	20240830	431	6.26	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
63	20241022	100806	57	100.00	KONEX			N	N	N	N		N	490	-9	5	-1.80	1821798	4001	189.53	457	490	455	573	425	499	455.34	0.00	0	0	595	547	521	473	447	571	497	30	74	500	290	1	1	6017471	29	-9.61	3.80	12	0.07	-51.00	129.00	5002	20231109	-90.20	431	20241015	13.69	3985	-87.70	20240130	431	13.69	20241015	2790	-82.44	20240830	431	13.69	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
64	20241022	090805	57	100.00	KONEX			N	N	N	N		N	456	-43	5	-8.62	592804	1300	61.58	457	457	456	573	425	499	456.00	0.00	0	0	595	547	521	473	447	571	497	30	74	500	290	1	1	6017471	27	-8.94	3.53	12	0.02	-51.00	129.00	5002	20231109	-90.88	431	20241015	5.80	3985	-88.56	20240130	431	5.80	20241015	2790	-83.66	20240830	431	5.80	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
65	20241021	160758	57	100.00	KONEX			N	N	N	N		N	499	4	2	0.81	1082469	2111	48.76	495	569	495	569	421	495	512.78	0.00	0	0	528	511	483	466	438	497	452	30	74	500	290	1	1	6017471	30	-9.78	3.87	12	0.04	-51.00	129.00	5241	20231012	-90.48	431	20241015	15.78	3985	-87.48	20240130	431	15.78	20241015	2790	-82.11	20240830	431	15.78	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
66	20241021	150803	57	100.00	KONEX			N	N	N	N		N	499	4	2	0.81	1082469	2111	48.76	495	569	495	569	421	495	512.78	0.00	0	0	528	511	483	466	438	497	452	30	74	500	290	1	1	6017471	30	-9.78	3.87	12	0.04	-51.00	129.00	5241	20231012	-90.48	431	20241015	15.78	3985	-87.48	20240130	431	15.78	20241015	2790	-82.11	20240830	431	15.78	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
67	20241021	140805	57	100.00	KONEX			N	N	N	N		N	500	5	2	1.01	1032569	2011	46.45	495	569	495	569	421	495	513.46	0.00	0	0	528	511	483	466	438	497	452	30	74	500	290	1	1	6017471	30	-9.80	3.88	12	0.03	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
68	20241021	130802	57	100.00	KONEX			N	N	N	N		N	500	5	2	1.01	1032569	2011	46.45	495	569	495	569	421	495	513.46	0.00	0	0	528	511	483	466	438	497	452	30	74	500	290	1	1	6017471	30	-9.80	3.88	12	0.03	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
69	20241021	120803	57	100.00	KONEX			N	N	N	N		N	500	5	2	1.01	1032569	2011	46.45	495	569	495	569	421	495	513.46	0.00	0	0	528	511	483	466	438	497	452	30	74	500	290	1	1	6017471	30	-9.80	3.88	12	0.03	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
70	20241021	110759	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	528	511	483	466	438	497	452	30	74	500	290	1	1	6017471	30	-9.71	3.84	12	0.00	-51.00	129.00	5241	20231012	-90.56	431	20241015	14.85	3985	-87.58	20240130	431	14.85	20241015	2790	-82.26	20240830	431	14.85	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
71	20241021	100801	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	528	511	483	466	438	497	452	30	74	500	290	1	1	6017471	30	-9.71	3.84	12	0.00	-51.00	129.00	5241	20231012	-90.56	431	20241015	14.85	3985	-87.58	20240130	431	14.85	20241015	2790	-82.26	20240830	431	14.85	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
72	20241021	090800	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	528	511	483	466	438	497	452	30	74	500	290	1	1	6017471	30	-9.71	3.84	12	0.00	-51.00	129.00	5241	20231012	-90.56	431	20241015	14.85	3985	-87.58	20240130	431	14.85	20241015	2790	-82.26	20240830	431	14.85	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
73	20241018	160759	57	100.00	KONEX			N	N	N	N		N	495	-5	5	-1.00	2068115	4329	270.39	500	500	455	575	425	500	477.74	0.00	0	0	533	516	483	466	433	525	475	30	75	500	300	1	1	6017471	30	-9.71	3.84	12	0.07	-51.00	129.00	5241	20231012	-90.56	431	20241015	14.85	3985	-87.58	20240130	431	14.85	20241015	2790	-82.26	20240830	431	14.85	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
74	20241018	150819	57	100.00	KONEX			N	N	N	N		N	495	-5	5	-1.00	2068115	4329	270.39	500	500	455	575	425	500	477.74	0.00	0	0	533	516	483	466	433	525	475	30	75	500	300	1	1	6017471	30	-9.71	3.84	12	0.07	-51.00	129.00	5241	20231012	-90.56	431	20241015	14.85	3985	-87.58	20240130	431	14.85	20241015	2790	-82.26	20240830	431	14.85	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
75	20241018	140820	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1082000	2164	135.17	500	500	500	575	425	500	500.00	0.00	0	0	533	516	483	466	433	525	475	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.04	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
76	20241018	130807	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1082000	2164	135.17	500	500	500	575	425	500	500.00	0.00	0	0	533	516	483	466	433	525	475	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.04	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
77	20241018	120818	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1082000	2164	135.17	500	500	500	575	425	500	500.00	0.00	0	0	533	516	483	466	433	525	475	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.04	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
78	20241018	110810	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1082000	2164	135.17	500	500	500	575	425	500	500.00	0.00	0	0	533	516	483	466	433	525	475	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.04	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
79	20241018	100801	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1082000	2164	135.17	500	500	500	575	425	500	500.00	0.00	0	0	533	516	483	466	433	525	475	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.04	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
80	20241018	090804	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1082000	2164	135.17	500	500	500	575	425	500	500.00	0.00	0	0	533	516	483	466	433	525	475	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.04	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
81	20241017	160802	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	720500	1601	19.86	450	500	450	575	425	500	450.03	0.00	0	0	652	576	524	448	396	550	422	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.03	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
82	20241017	150804	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	720500	1601	19.86	450	500	450	575	425	500	450.03	0.00	0	0	652	576	524	448	396	550	422	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.03	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
83	20241017	140805	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	652	576	524	448	396	550	422	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
84	20241017	130803	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	652	576	524	448	396	550	422	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
85	20241017	120806	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	652	576	524	448	396	550	422	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
86	20241017	110806	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	652	576	524	448	396	550	422	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
87	20241017	100804	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	652	576	524	448	396	550	422	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
88	20241017	090758	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	652	576	524	448	396	550	422	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
89	20241016	160755	57	100.00	KONEX			N	N	N	N		N	500	-48	5	-8.76	4032732	8061	232.04	600	600	472	630	466	548	500.28	0.00	0	0	655	601	516	462	377	628	489	30	82	500	320	1	1	6017471	30	-9.80	3.88	12	0.13	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
90	20241016	150759	57	100.00	KONEX			N	N	N	N		N	500	-48	5	-8.76	3186232	6368	183.30	600	600	472	630	466	548	500.35	0.00	0	0	655	601	516	462	377	628	489	30	82	500	320	1	1	6017471	30	-9.80	3.88	12	0.11	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
91	20241016	140800	57	100.00	KONEX			N	N	N	N		N	500	-48	5	-8.76	3186232	6368	183.30	600	600	472	630	466	548	500.35	0.00	0	0	655	601	516	462	377	628	489	30	82	500	320	1	1	6017471	30	-9.80	3.88	12	0.11	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
92	20241016	130757	57	100.00	KONEX			N	N	N	N		N	500	-48	5	-8.76	3186232	6368	183.30	600	600	472	630	466	548	500.35	0.00	0	0	655	601	516	462	377	628	489	30	82	500	320	1	1	6017471	30	-9.80	3.88	12	0.11	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
93	20241016	120757	57	100.00	KONEX			N	N	N	N		N	500	-48	5	-8.76	3185260	6366	183.25	600	600	500	630	466	548	500.36	0.00	0	0	655	601	516	462	377	628	489	30	82	500	320	1	1	6017471	30	-9.80	3.88	12	0.11	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
94	20241016	110755	57	100.00	KONEX			N	N	N	N		N	500	-48	5	-8.76	3185260	6366	183.25	600	600	500	630	466	548	500.36	0.00	0	0	655	601	516	462	377	628	489	30	82	500	320	1	1	6017471	30	-9.80	3.88	12	0.11	-51.00	129.00	5241	20231012	-90.46	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
95	20241016	100756	57	100.00	KONEX			N	N	N	N		N	501	-47	5	-8.58	1346260	2688	77.37	600	600	500	630	466	548	500.84	0.00	0	0	655	601	516	462	377	628	489	30	82	500	320	1	1	6017471	30	-9.82	3.88	12	0.04	-51.00	129.00	5241	20231012	-90.44	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
96	20241016	090757	57	100.00	KONEX			N	N	N	N		N	600	52	2	9.49	600	1	0.03	600	600	600	630	466	548	600.00	0.00	0	0	655	601	516	462	377	628	489	30	82	500	320	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	5241	20231012	-88.55	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
97	20241015	160752	57	100.00	KONEX	신저가		N	N	N	N		N	548	48	2	9.60	1725781	3474	7895.45	431	570	431	575	425	500	496.77	0.00	0	0	558	529	490	461	422	543	475	30	75	500	300	1	1	6017471	33	-10.75	4.25	12	0.06	-51.00	129.00	5241	20231012	-89.54	431	20241015	27.15	3985	-86.25	20240130	431	27.15	20241015	2790	-80.36	20240830	431	27.15	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
98	20241015	150800	57	100.00	KONEX	신저가		N	N	N	N		N	498	-2	5	-0.40	286587	633	1438.64	431	498	431	575	425	500	452.74	0.00	0	0	558	529	490	461	422	543	475	30	75	500	300	1	1	6017471	30	-9.76	3.86	12	0.01	-51.00	129.00	5241	20231012	-90.50	431	20241015	15.55	3985	-87.50	20240130	431	15.55	20241015	2790	-82.15	20240830	431	15.55	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
99	20241015	140757	57	100.00	KONEX	신저가		N	N	N	N		N	498	-2	5	-0.40	286587	633	1438.64	431	498	431	575	425	500	452.74	0.00	0	0	558	529	490	461	422	543	475	30	75	500	300	1	1	6017471	30	-9.76	3.86	12	0.01	-51.00	129.00	5241	20231012	-90.50	431	20241015	15.55	3985	-87.50	20240130	431	15.55	20241015	2790	-82.15	20240830	431	15.55	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
100	20241015	130755	57	100.00	KONEX	신저가		N	N	N	N		N	498	-2	5	-0.40	286587	633	1438.64	431	498	431	575	425	500	452.74	0.00	0	0	558	529	490	461	422	543	475	30	75	500	300	1	1	6017471	30	-9.76	3.86	12	0.01	-51.00	129.00	5241	20231012	-90.50	431	20241015	15.55	3985	-87.50	20240130	431	15.55	20241015	2790	-82.15	20240830	431	15.55	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
101	20241015	120756	57	100.00	KONEX	신저가		N	N	N	N		N	498	-2	5	-0.40	151779	352	800.00	431	498	431	575	425	500	431.19	0.00	0	0	558	529	490	461	422	543	475	30	75	500	300	1	1	6017471	30	-9.76	3.86	12	0.01	-51.00	129.00	5241	20231012	-90.50	431	20241015	15.55	3985	-87.50	20240130	431	15.55	20241015	2790	-82.15	20240830	431	15.55	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
102	20241015	110804	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	558	529	490	461	422	543	475	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5241	20231012	-90.46	451	20241014	10.86	3985	-87.45	20240130	451	10.86	20241014	2790	-82.08	20240830	451	10.86	20241014	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
103	20241015	100758	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	558	529	490	461	422	543	475	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5241	20231012	-90.46	451	20241014	10.86	3985	-87.45	20240130	451	10.86	20241014	2790	-82.08	20240830	451	10.86	20241014	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
104	20241015	090755	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	558	529	490	461	422	543	475	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5241	20231012	-90.46	451	20241014	10.86	3985	-87.45	20240130	451	10.86	20241014	2790	-82.08	20240830	451	10.86	20241014	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
105	20241014	160737	57	100.00	KONEX	신저가		N	N	N	N		N	500	-20	5	-3.85	20278	44	1.24	451	519	451	598	442	520	460.86	0.00	0	0	567	543	521	497	475	555	509	30	78	500	310	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5241	20231012	-90.46	451	20241014	10.86	3985	-87.45	20240130	451	10.86	20241014	2790	-82.08	20240830	451	10.86	20241014	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
106	20241014	150746	57	100.00	KONEX	신저가		N	N	N	N		N	500	-20	5	-3.85	20278	44	1.24	451	519	451	598	442	520	460.86	0.00	0	0	567	543	521	497	475	555	509	30	78	500	310	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	5241	20231012	-90.46	451	20241014	10.86	3985	-87.45	20240130	451	10.86	20241014	2790	-82.08	20240830	451	10.86	20241014	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
107	20241014	140747	57	100.00	KONEX	신저가		N	N	N	N		N	509	-11	5	-2.12	17778	39	1.10	451	519	451	598	442	520	455.85	0.00	0	0	567	543	521	497	475	555	509	30	78	500	310	1	1	6017471	31	-9.98	3.95	12	0.00	-51.00	129.00	5241	20231012	-90.29	451	20241014	12.86	3985	-87.23	20240130	451	12.86	20241014	2790	-81.76	20240830	451	12.86	20241014	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
108	20241014	130745	57	100.00	KONEX	신저가		N	N	N	N		N	509	-11	5	-2.12	17778	39	1.10	451	519	451	598	442	520	455.85	0.00	0	0	567	543	521	497	475	555	509	30	78	500	310	1	1	6017471	31	-9.98	3.95	12	0.00	-51.00	129.00	5241	20231012	-90.29	451	20241014	12.86	3985	-87.23	20240130	451	12.86	20241014	2790	-81.76	20240830	451	12.86	20241014	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
109	20241014	120738	57	100.00	KONEX	신저가		N	N	N	N		N	509	-11	5	-2.12	17778	39	1.10	451	519	451	598	442	520	455.85	0.00	0	0	567	543	521	497	475	555	509	30	78	500	310	1	1	6017471	31	-9.98	3.95	12	0.00	-51.00	129.00	5241	20231012	-90.29	451	20241014	12.86	3985	-87.23	20240130	451	12.86	20241014	2790	-81.76	20240830	451	12.86	20241014	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
110	20241014	110738	57	100.00	KONEX	신저가		N	N	N	N		N	510	-10	5	-1.92	16818	37	1.04	451	519	451	598	442	520	454.54	0.00	0	0	567	543	521	497	475	555	509	30	78	500	310	1	1	6017471	31	-10.00	3.95	12	0.00	-51.00	129.00	5241	20231012	-90.27	451	20241014	13.08	3985	-87.20	20240130	451	13.08	20241014	2790	-81.72	20240830	451	13.08	20241014	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
111	20241014	100738	57	100.00	KONEX	신저가		N	N	N	N		N	451	-69	5	-13.27	15853	35	0.98	451	519	451	598	442	520	452.94	0.00	0	0	567	543	521	497	475	555	509	30	78	500	310	1	1	6017471	27	-8.84	3.50	12	0.00	-51.00	129.00	5241	20231012	-91.39	451	20241014	0.00	3985	-88.68	20240130	451	0.00	20241014	2790	-83.84	20240830	451	0.00	20241014	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
112	20241014	090742	57	100.00	KONEX			N	N	N	N		N	520	0	3	0.00	0	0	0.00	0	0	0	598	442	520	0.00	0.00	0	0	567	543	521	497	475	555	509	30	78	500	310	1	1	6017471	31	-10.20	4.03	12	0.00	-51.00	129.00	5241	20231012	-90.08	452	20240923	15.04	3985	-86.95	20240130	452	15.04	20240923	2790	-81.36	20240830	452	15.04	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
113	20241011	160726	57	100.00	KONEX			N	N	N	N		N	520	-67	5	-11.41	1778314	3559	20.44	500	545	499	675	499	587	499.67	0.00	0	0	649	617	567	535	485	634	552	30	88	500	350	1	1	6017471	31	-10.20	4.03	12	0.06	-51.00	129.00	5241	20231012	-90.08	452	20240923	15.04	3985	-86.95	20240130	452	15.04	20240923	2790	-81.36	20240830	452	15.04	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
114	20241011	150738	57	100.00	KONEX			N	N	N	N		N	520	-67	5	-11.41	1778314	3559	20.44	500	545	499	675	499	587	499.67	0.00	0	0	649	617	567	535	485	634	552	30	88	500	350	1	1	6017471	31	-10.20	4.03	12	0.06	-51.00	129.00	5241	20231012	-90.08	452	20240923	15.04	3985	-86.95	20240130	452	15.04	20240923	2790	-81.36	20240830	452	15.04	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
115	20241011	140739	57	100.00	KONEX			N	N	N	N		N	520	-67	5	-11.41	1778314	3559	20.44	500	545	499	675	499	587	499.67	0.00	0	0	649	617	567	535	485	634	552	30	88	500	350	1	1	6017471	31	-10.20	4.03	12	0.06	-51.00	129.00	5241	20231012	-90.08	452	20240923	15.04	3985	-86.95	20240130	452	15.04	20240923	2790	-81.36	20240830	452	15.04	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
116	20241011	130741	57	100.00	KONEX			N	N	N	N		N	520	-67	5	-11.41	1758794	3520	20.22	500	545	499	675	499	587	499.66	0.00	0	0	649	617	567	535	485	634	552	30	88	500	350	1	1	6017471	31	-10.20	4.03	12	0.06	-51.00	129.00	5241	20231012	-90.08	452	20240923	15.04	3985	-86.95	20240130	452	15.04	20240923	2790	-81.36	20240830	452	15.04	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
117	20241011	120735	57	100.00	KONEX			N	N	N	N		N	520	-67	5	-11.41	1605580	3213	18.45	500	545	499	675	499	587	499.71	0.00	0	0	649	617	567	535	485	634	552	30	88	500	350	1	1	6017471	31	-10.20	4.03	12	0.05	-51.00	129.00	5241	20231012	-90.08	452	20240923	15.04	3985	-86.95	20240130	452	15.04	20240923	2790	-81.36	20240830	452	15.04	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
118	20241011	110735	57	100.00	KONEX			N	N	N	N		N	520	-67	5	-11.41	1605580	3213	18.45	500	545	499	675	499	587	499.71	0.00	0	0	649	617	567	535	485	634	552	30	88	500	350	1	1	6017471	31	-10.20	4.03	12	0.05	-51.00	129.00	5241	20231012	-90.08	452	20240923	15.04	3985	-86.95	20240130	452	15.04	20240923	2790	-81.36	20240830	452	15.04	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
119	20241011	100743	57	100.00	KONEX			N	N	N	N		N	587	0	3	0.00	0	0	0.00	0	0	0	675	499	587	0.00	0.00	0	0	649	617	567	535	485	634	552	30	88	500	350	1	1	6017471	35	-11.51	4.55	12	0.00	-51.00	129.00	5241	20231012	-88.80	452	20240923	29.87	3985	-85.27	20240130	452	29.87	20240923	2790	-78.96	20240830	452	29.87	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
120	20241011	090740	57	100.00	KONEX			N	N	N	N		N	587	0	3	0.00	0	0	0.00	0	0	0	675	499	587	0.00	0.00	0	0	649	617	567	535	485	634	552	30	88	500	350	1	1	6017471	35	-11.51	4.55	12	0.00	-51.00	129.00	5241	20231012	-88.80	452	20240923	29.87	3985	-85.27	20240130	452	29.87	20240923	2790	-78.96	20240830	452	29.87	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
121	20241010	160754	57	100.00	KONEX			N	N	N	N		N	587	-13	5	-2.17	9027696	17411	1741100.00	517	599	517	690	510	600	518.51	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	35	-11.51	4.55	12	0.29	-51.00	129.00	5241	20231012	-88.80	452	20240923	29.87	3985	-85.27	20240130	452	29.87	20240923	2790	-78.96	20240830	452	29.87	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
122	20241010	150808	57	100.00	KONEX			N	N	N	N		N	587	-13	5	-2.17	9027696	17411	1741100.00	517	599	517	690	510	600	518.51	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	35	-11.51	4.55	12	0.29	-51.00	129.00	5241	20231012	-88.80	452	20240923	29.87	3985	-85.27	20240130	452	29.87	20240923	2790	-78.96	20240830	452	29.87	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
123	20241010	140801	57	100.00	KONEX			N	N	N	N		N	517	-83	5	-13.83	8757235	16888	1688800.00	517	599	517	690	510	600	518.55	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	31	-10.14	4.01	12	0.28	-51.00	129.00	5241	20231012	-90.14	452	20240923	14.38	3985	-87.03	20240130	452	14.38	20240923	2790	-81.47	20240830	452	14.38	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
124	20241010	130759	57	100.00	KONEX			N	N	N	N		N	597	-3	5	-0.50	7823609	15110	1511000.00	517	599	517	690	510	600	517.78	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	36	-11.71	4.63	12	0.25	-51.00	129.00	5241	20231012	-88.61	452	20240923	32.08	3985	-85.02	20240130	452	32.08	20240923	2790	-78.60	20240830	452	32.08	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
125	20241010	120800	57	100.00	KONEX			N	N	N	N		N	597	-3	5	-0.50	7760727	15004	1500400.00	517	599	517	690	510	600	517.24	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	36	-11.71	4.63	12	0.25	-51.00	129.00	5241	20231012	-88.61	452	20240923	32.08	3985	-85.02	20240130	452	32.08	20240923	2790	-78.60	20240830	452	32.08	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
126	20241010	110759	57	100.00	KONEX			N	N	N	N		N	597	-3	5	-0.50	7760727	15004	1500400.00	517	599	517	690	510	600	517.24	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	36	-11.71	4.63	12	0.25	-51.00	129.00	5241	20231012	-88.61	452	20240923	32.08	3985	-85.02	20240130	452	32.08	20240923	2790	-78.60	20240830	452	32.08	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
127	20241010	100758	57	100.00	KONEX			N	N	N	N		N	597	-3	5	-0.50	7760727	15004	1500400.00	517	599	517	690	510	600	517.24	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	36	-11.71	4.63	12	0.25	-51.00	129.00	5241	20231012	-88.61	452	20240923	32.08	3985	-85.02	20240130	452	32.08	20240923	2790	-78.60	20240830	452	32.08	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
128	20241010	090801	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	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	5241	20231012	-88.55	452	20240923	32.74	3985	-84.94	20240130	452	32.74	20240923	2790	-78.49	20240830	452	32.74	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
129	20241008	160753	57	100.00	KONEX			N	N	N	N		N	600	1	2	0.17	600	1	0.99	600	600	600	688	510	599	600.00	0.00	0	0	599	599	599	599	599	599	599	30	89	500	350	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	5241	20231012	-88.55	452	20240923	32.74	3985	-84.94	20240130	452	32.74	20240923	2790	-78.49	20240830	452	32.74	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
130	20241008	150759	57	100.00	KONEX			N	N	N	N		N	600	1	2	0.17	600	1	0.99	600	600	600	688	510	599	600.00	0.00	0	0	599	599	599	599	599	599	599	30	89	500	350	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	5241	20231012	-88.55	452	20240923	32.74	3985	-84.94	20240130	452	32.74	20240923	2790	-78.49	20240830	452	32.74	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
131	20241008	140755	57	100.00	KONEX			N	N	N	N		N	600	1	2	0.17	600	1	0.99	600	600	600	688	510	599	600.00	0.00	0	0	599	599	599	599	599	599	599	30	89	500	350	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	5241	20231012	-88.55	452	20240923	32.74	3985	-84.94	20240130	452	32.74	20240923	2790	-78.49	20240830	452	32.74	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
132	20241008	130755	57	100.00	KONEX			N	N	N	N		N	600	1	2	0.17	600	1	0.99	600	600	600	688	510	599	600.00	0.00	0	0	599	599	599	599	599	599	599	30	89	500	350	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	5241	20231012	-88.55	452	20240923	32.74	3985	-84.94	20240130	452	32.74	20240923	2790	-78.49	20240830	452	32.74	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
133	20241008	120756	57	100.00	KONEX			N	N	N	N		N	600	1	2	0.17	600	1	0.99	600	600	600	688	510	599	600.00	0.00	0	0	599	599	599	599	599	599	599	30	89	500	350	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	5241	20231012	-88.55	452	20240923	32.74	3985	-84.94	20240130	452	32.74	20240923	2790	-78.49	20240830	452	32.74	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
134	20241008	110754	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	30	89	500	350	1	1	6017471	36	-11.75	4.64	12	0.00	-51.00	129.00	5241	20231012	-88.57	452	20240923	32.52	3985	-84.97	20240130	452	32.52	20240923	2790	-78.53	20240830	452	32.52	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
135	20241008	100757	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	30	89	500	350	1	1	6017471	36	-11.75	4.64	12	0.00	-51.00	129.00	5241	20231012	-88.57	452	20240923	32.52	3985	-84.97	20240130	452	32.52	20240923	2790	-78.53	20240830	452	32.52	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
136	20241008	090756	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	30	89	500	350	1	1	6017471	36	-11.75	4.64	12	0.00	-51.00	129.00	5241	20231012	-88.57	452	20240923	32.52	3985	-84.97	20240130	452	32.52	20240923	2790	-78.53	20240830	452	32.52	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
137	20241007	160801	57	100.00	KONEX			N	N	N	N		N	599	-30	5	-4.77	60499	101	9.50	599	599	599	723	535	629	599.00	0.00	0	0	773	700	626	553	479	737	590	30	94	500	370	1	1	6017471	36	-11.75	4.64	12	0.00	-51.00	129.00	5241	20231012	-88.57	452	20240923	32.52	3985	-84.97	20240130	452	32.52	20240923	2790	-78.53	20240830	452	32.52	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
138	20241007	150730	57	100.00	KONEX			N	N	N	N		N	599	-30	5	-4.77	60499	101	9.50	599	599	599	723	535	629	599.00	0.00	0	0	773	700	626	553	479	737	590	30	94	500	370	1	1	6017471	36	-11.75	4.64	12	0.00	-51.00	129.00	5241	20231012	-88.57	452	20240923	32.52	3985	-84.97	20240130	452	32.52	20240923	2790	-78.53	20240830	452	32.52	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
139	20241007	140800	57	100.00	KONEX			N	N	N	N		N	599	-30	5	-4.77	60499	101	9.50	599	599	599	723	535	629	599.00	0.00	0	0	773	700	626	553	479	737	590	30	94	500	370	1	1	6017471	36	-11.75	4.64	12	0.00	-51.00	129.00	5241	20231012	-88.57	452	20240923	32.52	3985	-84.97	20240130	452	32.52	20240923	2790	-78.53	20240830	452	32.52	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
140	20241007	130730	57	100.00	KONEX			N	N	N	N		N	599	-30	5	-4.77	599	1	0.09	599	599	599	723	535	629	599.00	0.00	0	0	773	700	626	553	479	737	590	30	94	500	370	1	1	6017471	36	-11.75	4.64	12	0.00	-51.00	129.00	5241	20231012	-88.57	452	20240923	32.52	3985	-84.97	20240130	452	32.52	20240923	2790	-78.53	20240830	452	32.52	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
141	20241007	120805	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	773	700	626	553	479	737	590	30	94	500	370	1	1	6017471	38	-12.33	4.88	12	0.00	-51.00	129.00	5241	20231012	-88.00	452	20240923	39.16	3985	-84.22	20240130	452	39.16	20240923	2790	-77.46	20240830	452	39.16	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
142	20241007	110719	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	773	700	626	553	479	737	590	30	94	500	370	1	1	6017471	38	-12.33	4.88	12	0.00	-51.00	129.00	5241	20231012	-88.00	452	20240923	39.16	3985	-84.22	20240130	452	39.16	20240923	2790	-77.46	20240830	452	39.16	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
143	20241007	100720	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	773	700	626	553	479	737	590	30	94	500	370	1	1	6017471	38	-12.33	4.88	12	0.00	-51.00	129.00	5241	20231012	-88.00	452	20240923	39.16	3985	-84.22	20240130	452	39.16	20240923	2790	-77.46	20240830	452	39.16	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
144	20241007	090754	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	773	700	626	553	479	737	590	30	94	500	370	1	1	6017471	38	-12.33	4.88	12	0.00	-51.00	129.00	5241	20231012	-88.00	452	20240923	39.16	3985	-84.22	20240130	452	39.16	20240923	2790	-77.46	20240830	452	39.16	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
145	20241004	160658	57	100.00	KONEX			N	N	N	N		N	629	-20	5	-3.08	588141	1063	53150.00	600	699	552	746	552	649	553.28	0.00	0	0	698	673	661	636	624	667	630	30	97	500	380	1	1	6017471	38	-12.33	4.88	12	0.02	-51.00	129.00	5241	20231012	-88.00	452	20240923	39.16	3985	-84.22	20240130	452	39.16	20240923	2790	-77.46	20240830	452	39.16	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
146	20241004	150708	57	100.00	KONEX			N	N	N	N		N	629	-20	5	-3.08	588141	1063	53150.00	600	699	552	746	552	649	553.28	0.00	0	0	698	673	661	636	624	667	630	30	97	500	380	1	1	6017471	38	-12.33	4.88	12	0.02	-51.00	129.00	5241	20231012	-88.00	452	20240923	39.16	3985	-84.22	20240130	452	39.16	20240923	2790	-77.46	20240830	452	39.16	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
147	20241004	140705	57	100.00	KONEX			N	N	N	N		N	629	-20	5	-3.08	588141	1063	53150.00	600	699	552	746	552	649	553.28	0.00	0	0	698	673	661	636	624	667	630	30	97	500	380	1	1	6017471	38	-12.33	4.88	12	0.02	-51.00	129.00	5241	20231012	-88.00	452	20240923	39.16	3985	-84.22	20240130	452	39.16	20240923	2790	-77.46	20240830	452	39.16	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
148	20241004	130706	57	100.00	KONEX			N	N	N	N		N	629	-20	5	-3.08	588141	1063	53150.00	600	699	552	746	552	649	553.28	0.00	0	0	698	673	661	636	624	667	630	30	97	500	380	1	1	6017471	38	-12.33	4.88	12	0.02	-51.00	129.00	5241	20231012	-88.00	452	20240923	39.16	3985	-84.22	20240130	452	39.16	20240923	2790	-77.46	20240830	452	39.16	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
149	20241004	120705	57	100.00	KONEX			N	N	N	N		N	629	-20	5	-3.08	588141	1063	53150.00	600	699	552	746	552	649	553.28	0.00	0	0	698	673	661	636	624	667	630	30	97	500	380	1	1	6017471	38	-12.33	4.88	12	0.02	-51.00	129.00	5241	20231012	-88.00	452	20240923	39.16	3985	-84.22	20240130	452	39.16	20240923	2790	-77.46	20240830	452	39.16	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
150	20241004	110700	57	100.00	KONEX			N	N	N	N		N	629	-20	5	-3.08	537280	971	48550.00	600	699	552	746	552	649	553.33	0.00	0	0	698	673	661	636	624	667	630	30	97	500	380	1	1	6017471	38	-12.33	4.88	12	0.02	-51.00	129.00	5241	20231012	-88.00	452	20240923	39.16	3985	-84.22	20240130	452	39.16	20240923	2790	-77.46	20240830	452	39.16	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
151	20241004	100701	57	100.00	KONEX			N	N	N	N		N	629	-20	5	-3.08	537280	971	48550.00	600	699	552	746	552	649	553.33	0.00	0	0	698	673	661	636	624	667	630	30	97	500	380	1	1	6017471	38	-12.33	4.88	12	0.02	-51.00	129.00	5241	20231012	-88.00	452	20240923	39.16	3985	-84.22	20240130	452	39.16	20240923	2790	-77.46	20240830	452	39.16	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
152	20241004	090701	57	100.00	KONEX			N	N	N	N		N	600	-49	5	-7.55	6000	10	500.00	600	600	600	746	552	649	600.00	0.00	0	0	698	673	661	636	624	667	630	30	97	500	380	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	5241	20231012	-88.55	452	20240923	32.74	3985	-84.94	20240130	452	32.74	20240923	2790	-78.49	20240830	452	32.74	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
153	20241002	160658	57	100.00	KONEX			N	N	N	N		N	649	51	2	8.53	1335	2	0.20	686	686	649	687	509	598	667.50	0.00	0	0	654	625	569	540	484	640	555	30	89	500	350	1	1	6017471	39	-12.73	5.03	12	0.00	-51.00	129.00	5241	20231012	-87.62	452	20240923	43.58	3985	-83.71	20240130	452	43.58	20240923	2790	-76.74	20240830	452	43.58	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
154	20241002	150708	57	100.00	KONEX			N	N	N	N		N	649	51	2	8.53	1335	2	0.20	686	686	649	687	509	598	667.50	0.00	0	0	654	625	569	540	484	640	555	30	89	500	350	1	1	6017471	39	-12.73	5.03	12	0.00	-51.00	129.00	5241	20231012	-87.62	452	20240923	43.58	3985	-83.71	20240130	452	43.58	20240923	2790	-76.74	20240830	452	43.58	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
155	20241002	140706	57	100.00	KONEX			N	N	N	N		N	649	51	2	8.53	1335	2	0.20	686	686	649	687	509	598	667.50	0.00	0	0	654	625	569	540	484	640	555	30	89	500	350	1	1	6017471	39	-12.73	5.03	12	0.00	-51.00	129.00	5241	20231012	-87.62	452	20240923	43.58	3985	-83.71	20240130	452	43.58	20240923	2790	-76.74	20240830	452	43.58	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
156	20241002	130658	57	100.00	KONEX			N	N	N	N		N	649	51	2	8.53	1335	2	0.20	686	686	649	687	509	598	667.50	0.00	0	0	654	625	569	540	484	640	555	30	89	500	350	1	1	6017471	39	-12.73	5.03	12	0.00	-51.00	129.00	5241	20231012	-87.62	452	20240923	43.58	3985	-83.71	20240130	452	43.58	20240923	2790	-76.74	20240830	452	43.58	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
157	20241002	120657	57	100.00	KONEX			N	N	N	N		N	649	51	2	8.53	1335	2	0.20	686	686	649	687	509	598	667.50	0.00	0	0	654	625	569	540	484	640	555	30	89	500	350	1	1	6017471	39	-12.73	5.03	12	0.00	-51.00	129.00	5241	20231012	-87.62	452	20240923	43.58	3985	-83.71	20240130	452	43.58	20240923	2790	-76.74	20240830	452	43.58	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
158	20241002	110649	57	100.00	KONEX			N	N	N	N		N	649	51	2	8.53	1335	2	0.20	686	686	649	687	509	598	667.50	0.00	0	0	654	625	569	540	484	640	555	30	89	500	350	1	1	6017471	39	-12.73	5.03	12	0.00	-51.00	129.00	5241	20231012	-87.62	452	20240923	43.58	3985	-83.71	20240130	452	43.58	20240923	2790	-76.74	20240830	452	43.58	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
159	20241002	100648	57	100.00	KONEX			N	N	N	N		N	649	51	2	8.53	1335	2	0.20	686	686	649	687	509	598	667.50	0.00	0	0	654	625	569	540	484	640	555	30	89	500	350	1	1	6017471	39	-12.73	5.03	12	0.00	-51.00	129.00	5241	20231012	-87.62	452	20240923	43.58	3985	-83.71	20240130	452	43.58	20240923	2790	-76.74	20240830	452	43.58	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
160	20241002	090647	57	100.00	KONEX			N	N	N	N		N	686	88	2	14.72	686	1	0.10	686	686	686	687	509	598	686.00	0.00	0	0	654	625	569	540	484	640	555	30	89	500	350	1	1	6017471	41	-13.45	5.32	12	0.00	-51.00	129.00	5241	20231012	-86.91	452	20240923	51.77	3985	-82.79	20240130	452	51.77	20240923	2790	-75.41	20240830	452	51.77	20240923	0.00	N	103660	500	30 억		0	N	N	0	N	00	N