KissMeData/233250/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	161110	57	100.00	KONEX			N	N	N	N		N	14470	-20	5	-0.14	140470	10	0.00	14000	14470	14000	16660	12320	14490	14047.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
3	20241031	151130	57	100.00	KONEX			N	N	N	N		N	14470	-20	5	-0.14	140470	10	0.00	14000	14470	14000	16660	12320	14490	14047.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
4	20241031	141127	57	100.00	KONEX			N	N	N	N		N	14470	-20	5	-0.14	140470	10	0.00	14000	14470	14000	16660	12320	14490	14047.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
5	20241031	131126	57	100.00	KONEX			N	N	N	N		N	14000	-490	5	-3.38	126000	9	0.00	14000	14000	14000	16660	12320	14490	14000.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
6	20241031	121125	57	100.00	KONEX			N	N	N	N		N	14000	-490	5	-3.38	126000	9	0.00	14000	14000	14000	16660	12320	14490	14000.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
7	20241031	111124	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
8	20241031	101124	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
9	20241031	091123	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
10	20241030	161120	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15150	14820	14160	13830	13170	14985	13995	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
11	20241030	151146	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15150	14820	14160	13830	13170	14985	13995	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
12	20241030	141122	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15150	14820	14160	13830	13170	14985	13995	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
13	20241030	131130	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15150	14820	14160	13830	13170	14985	13995	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
14	20241030	121146	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15150	14820	14160	13830	13170	14985	13995	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
15	20241030	111125	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15150	14820	14160	13830	13170	14985	13995	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
16	20241030	101120	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15150	14820	14160	13830	13170	14985	13995	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
17	20241030	091127	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15150	14820	14160	13830	13170	14985	13995	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
18	20241029	161044	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	70970	5	55.56	13500	14490	13500	16660	12320	14490	14194.00	0.00	0	0	14823	14656	14323	14156	13823	14740	14240	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
19	20241029	151101	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	70970	5	55.56	13500	14490	13500	16660	12320	14490	14194.00	0.00	0	0	14823	14656	14323	14156	13823	14740	14240	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
20	20241029	140935	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	70970	5	55.56	13500	14490	13500	16660	12320	14490	14194.00	0.00	0	0	14823	14656	14323	14156	13823	14740	14240	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
21	20241029	131053	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	70970	5	55.56	13500	14490	13500	16660	12320	14490	14194.00	0.00	0	0	14823	14656	14323	14156	13823	14740	14240	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
22	20241029	121053	57	100.00	KONEX			N	N	N	N		N	13500	-990	5	-6.83	13500	1	11.11	13500	13500	13500	16660	12320	14490	13500.00	0.00	0	0	14823	14656	14323	14156	13823	14740	14240	11	2170	500	8980	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	17000	20231213	-20.59	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	17000	-20.59	20231213	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
23	20241029	111111	57	100.00	KONEX			N	N	N	N		N	13500	-990	5	-6.83	13500	1	11.11	13500	13500	13500	16660	12320	14490	13500.00	0.00	0	0	14823	14656	14323	14156	13823	14740	14240	11	2170	500	8980	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	17000	20231213	-20.59	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	17000	-20.59	20231213	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
24	20241029	101049	57	100.00	KONEX			N	N	N	N		N	13500	-990	5	-6.83	13500	1	11.11	13500	13500	13500	16660	12320	14490	13500.00	0.00	0	0	14823	14656	14323	14156	13823	14740	14240	11	2170	500	8980	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	17000	20231213	-20.59	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	17000	-20.59	20231213	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
25	20241028	161040	57	100.00	KONEX			N	N	N	N		N	14490	990	2	7.33	128420	9	900.00	13990	14490	13990	15520	11480	13500	14268.89	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
26	20241028	151047	57	100.00	KONEX			N	N	N	N		N	14490	990	2	7.33	128420	9	900.00	13990	14490	13990	15520	11480	13500	14268.89	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
27	20241028	141050	57	100.00	KONEX			N	N	N	N		N	14490	990	2	7.33	128420	9	900.00	13990	14490	13990	15520	11480	13500	14268.89	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
28	20241028	131044	57	100.00	KONEX			N	N	N	N		N	14490	990	2	7.33	128420	9	900.00	13990	14490	13990	15520	11480	13500	14268.89	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
29	20241028	121046	57	100.00	KONEX			N	N	N	N		N	14490	990	2	7.33	128420	9	900.00	13990	14490	13990	15520	11480	13500	14268.89	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
30	20241028	110912	57	100.00	KONEX			N	N	N	N		N	14490	990	2	7.33	128420	9	900.00	13990	14490	13990	15520	11480	13500	14268.89	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
31	20241028	101034	57	100.00	KONEX			N	N	N	N		N	14490	990	2	7.33	84950	6	600.00	13990	14490	13990	15520	11480	13500	14158.33	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
32	20241028	091041	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	17000	20231213	-20.59	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	17000	-20.59	20231213	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
33	20241025	161044	57	100.00	KONEX			N	N	N	N		N	13500	-970	5	-6.70	13500	1	0.00	13500	13500	13500	16640	12300	14470	13500.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	17000	20231213	-20.59	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	17000	-20.59	20231213	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
34	20241025	151047	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
35	20241025	141044	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
36	20241025	131045	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
37	20241025	121048	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
38	20241025	111043	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
39	20241025	101043	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
40	20241025	091048	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
41	20241024	161023	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
42	20241024	151034	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
43	20241024	141020	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
44	20241024	131032	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
45	20241024	121028	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
46	20241024	111025	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
47	20241024	100942	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
48	20241024	091055	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
49	20241023	161031	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
50	20241023	151053	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
51	20241023	141059	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
52	20241023	131040	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
53	20241023	121035	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
54	20241023	111029	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
55	20241023	101034	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
56	20241023	091035	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
57	20241022	161021	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
58	20241022	151034	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
59	20241022	141034	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
60	20241022	131035	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
61	20241022	121031	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
62	20241022	111027	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
63	20241022	101029	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
64	20241022	091028	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
65	20241021	161018	57	100.00	KONEX			N	N	N	N		N	14470	-10	5	-0.07	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8970	10	1	1746534	253	-18.46	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.88	8600	20240612	68.26	17000	-14.88	20240105	8600	68.26	20240612	17000	-14.88	20231213	8600	68.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
66	20241021	151024	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8970	10	1	1746534	253	-18.47	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.82	8600	20240612	68.37	17000	-14.82	20240105	8600	68.37	20240612	17000	-14.82	20231213	8600	68.37	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
67	20241021	141028	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8970	10	1	1746534	253	-18.47	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.82	8600	20240612	68.37	17000	-14.82	20240105	8600	68.37	20240612	17000	-14.82	20231213	8600	68.37	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
68	20241021	131025	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8970	10	1	1746534	253	-18.47	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.82	8600	20240612	68.37	17000	-14.82	20240105	8600	68.37	20240612	17000	-14.82	20231213	8600	68.37	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
69	20241021	121024	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8970	10	1	1746534	253	-18.47	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.82	8600	20240612	68.37	17000	-14.82	20240105	8600	68.37	20240612	17000	-14.82	20231213	8600	68.37	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
70	20241021	111019	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8970	10	1	1746534	253	-18.47	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.82	8600	20240612	68.37	17000	-14.82	20240105	8600	68.37	20240612	17000	-14.82	20231213	8600	68.37	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
71	20241021	101023	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8970	10	1	1746534	253	-18.47	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.82	8600	20240612	68.37	17000	-14.82	20240105	8600	68.37	20240612	17000	-14.82	20231213	8600	68.37	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
72	20241021	091021	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8970	10	1	1746534	253	-18.47	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.82	8600	20240612	68.37	17000	-14.82	20240105	8600	68.37	20240612	17000	-14.82	20231213	8600	68.37	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
73	20241018	161020	57	100.00	KONEX			N	N	N	N		N	14480	480	2	3.43	14480	1	10.00	14480	14480	14480	16100	11900	14000	14480.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	253	-18.47	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.82	8600	20240612	68.37	17000	-14.82	20240105	8600	68.37	20240612	17000	-14.82	20231213	8600	68.37	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
74	20241018	151044	57	100.00	KONEX			N	N	N	N		N	14480	480	2	3.43	14480	1	10.00	14480	14480	14480	16100	11900	14000	14480.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	253	-18.47	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.82	8600	20240612	68.37	17000	-14.82	20240105	8600	68.37	20240612	17000	-14.82	20231213	8600	68.37	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
75	20241018	141045	57	100.00	KONEX			N	N	N	N		N	14480	480	2	3.43	14480	1	10.00	14480	14480	14480	16100	11900	14000	14480.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	253	-18.47	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.82	8600	20240612	68.37	17000	-14.82	20240105	8600	68.37	20240612	17000	-14.82	20231213	8600	68.37	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
76	20241018	131031	57	100.00	KONEX			N	N	N	N		N	14480	480	2	3.43	14480	1	10.00	14480	14480	14480	16100	11900	14000	14480.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	253	-18.47	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.82	8600	20240612	68.37	17000	-14.82	20240105	8600	68.37	20240612	17000	-14.82	20231213	8600	68.37	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
77	20241018	121043	57	100.00	KONEX			N	N	N	N		N	14480	480	2	3.43	14480	1	10.00	14480	14480	14480	16100	11900	14000	14480.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	253	-18.47	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.82	8600	20240612	68.37	17000	-14.82	20240105	8600	68.37	20240612	17000	-14.82	20231213	8600	68.37	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
78	20241018	111040	57	100.00	KONEX			N	N	N	N		N	14480	480	2	3.43	14480	1	10.00	14480	14480	14480	16100	11900	14000	14480.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	253	-18.47	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.82	8600	20240612	68.37	17000	-14.82	20240105	8600	68.37	20240612	17000	-14.82	20231213	8600	68.37	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
79	20241018	101025	57	100.00	KONEX			N	N	N	N		N	14480	480	2	3.43	14480	1	10.00	14480	14480	14480	16100	11900	14000	14480.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	253	-18.47	1.26	12	0.00	-784.00	11449.00	17000	20231213	-14.82	8600	20240612	68.37	17000	-14.82	20240105	8600	68.37	20240612	17000	-14.82	20231213	8600	68.37	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
80	20241018	091025	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
81	20241017	161023	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	140000	10	18.87	14000	14000	14000	16100	11900	14000	14000.00	0.00	0	0	15320	14660	14330	13670	13340	14495	13505	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
82	20241017	151026	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	140000	10	18.87	14000	14000	14000	16100	11900	14000	14000.00	0.00	0	0	15320	14660	14330	13670	13340	14495	13505	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
83	20241017	141029	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	140000	10	18.87	14000	14000	14000	16100	11900	14000	14000.00	0.00	0	0	15320	14660	14330	13670	13340	14495	13505	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
84	20241017	131024	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	140000	10	18.87	14000	14000	14000	16100	11900	14000	14000.00	0.00	0	0	15320	14660	14330	13670	13340	14495	13505	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
85	20241017	121030	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	140000	10	18.87	14000	14000	14000	16100	11900	14000	14000.00	0.00	0	0	15320	14660	14330	13670	13340	14495	13505	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
86	20241017	111027	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	140000	10	18.87	14000	14000	14000	16100	11900	14000	14000.00	0.00	0	0	15320	14660	14330	13670	13340	14495	13505	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
87	20241017	101025	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	15320	14660	14330	13670	13340	14495	13505	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
88	20241017	091018	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	15320	14660	14330	13670	13340	14495	13505	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
89	20241016	161014	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	743490	53	0.00	14000	14990	14000	16670	12330	14500	14028.11	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
90	20241016	151020	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	743490	53	0.00	14000	14990	14000	16670	12330	14500	14028.11	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
91	20241016	141021	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	743490	53	0.00	14000	14990	14000	16670	12330	14500	14028.11	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
92	20241016	131016	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	743490	53	0.00	14000	14990	14000	16670	12330	14500	14028.11	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
93	20241016	121016	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	743490	53	0.00	14000	14990	14000	16670	12330	14500	14028.11	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
94	20241016	111015	57	100.00	KONEX			N	N	N	N		N	14990	490	2	3.38	729490	52	0.00	14000	14990	14000	16670	12330	14500	14028.65	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	17000	20231213	-11.82	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	17000	-11.82	20231213	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
95	20241016	101014	57	100.00	KONEX			N	N	N	N		N	14990	490	2	3.38	729490	52	0.00	14000	14990	14000	16670	12330	14500	14028.65	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	17000	20231213	-11.82	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	17000	-11.82	20231213	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
96	20241016	091017	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
97	20241015	161010	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
98	20241015	151018	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
99	20241015	141018	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
100	20241015	131015	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
101	20241015	121016	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
102	20241015	111023	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
103	20241015	101019	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
104	20241015	091014	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
105	20241014	160951	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
106	20241014	151003	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
107	20241014	141003	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
108	20241014	131000	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
109	20241014	120953	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
110	20241014	110952	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
111	20241014	100953	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
112	20241014	090957	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
113	20241011	160938	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	772460	55	550.00	14490	14500	14000	16660	12320	14490	14044.73	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
114	20241011	150952	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	772460	55	550.00	14490	14500	14000	16660	12320	14490	14044.73	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.71	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17000	-14.71	20231213	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
115	20241011	140954	57	100.00	KONEX			N	N	N	N		N	14000	-490	5	-3.38	757960	54	540.00	14490	14490	14000	16660	12320	14490	14036.30	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
116	20241011	130955	57	100.00	KONEX			N	N	N	N		N	14000	-490	5	-3.38	757960	54	540.00	14490	14490	14000	16660	12320	14490	14036.30	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
117	20241011	120947	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	57960	4	40.00	14490	14490	14490	16660	12320	14490	14490.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
118	20241011	110949	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	57960	4	40.00	14490	14490	14490	16660	12320	14490	14490.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
119	20241011	100956	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	57960	4	40.00	14490	14490	14490	16660	12320	14490	14490.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
120	20241011	090954	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
121	20241010	161014	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	144900	10	0.00	14490	14490	14490	16660	12320	14490	14490.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
122	20241010	151031	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	144900	10	0.00	14490	14490	14490	16660	12320	14490	14490.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
123	20241010	141023	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
124	20241010	131020	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
125	20241010	121022	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
126	20241010	111020	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
127	20241010	101019	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
128	20241010	091022	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
129	20241008	161012	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
130	20241008	151021	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
131	20241008	141015	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
132	20241008	131015	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
133	20241008	121016	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
134	20241008	111014	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
135	20241008	101016	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
136	20241008	091016	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
137	20241007	161028	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	14490	1	20.00	14490	14490	14490	16660	12320	14490	14490.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
138	20241007	150942	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	14490	1	20.00	14490	14490	14490	16660	12320	14490	14490.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
139	20241007	141010	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	14490	1	20.00	14490	14490	14490	16660	12320	14490	14490.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
140	20241007	130940	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	14490	1	20.00	14490	14490	14490	16660	12320	14490	14490.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
141	20241007	121012	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	14490	1	20.00	14490	14490	14490	16660	12320	14490	14490.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
142	20241007	110928	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	14490	1	20.00	14490	14490	14490	16660	12320	14490	14490.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
143	20241007	100922	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	14490	1	20.00	14490	14490	14490	16660	12320	14490	14490.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
144	20241007	091000	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
145	20241004	160857	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	72450	5	4.55	14490	14490	14490	16660	12320	14490	14490.00	0.00	0	0	14816	14652	14326	14162	13836	14735	14245	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
146	20241004	150911	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	72450	5	4.55	14490	14490	14490	16660	12320	14490	14490.00	0.00	0	0	14816	14652	14326	14162	13836	14735	14245	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
147	20241004	140857	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	72450	5	4.55	14490	14490	14490	16660	12320	14490	14490.00	0.00	0	0	14816	14652	14326	14162	13836	14735	14245	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
148	20241004	130907	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	72450	5	4.55	14490	14490	14490	16660	12320	14490	14490.00	0.00	0	0	14816	14652	14326	14162	13836	14735	14245	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
149	20241004	120906	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	72450	5	4.55	14490	14490	14490	16660	12320	14490	14490.00	0.00	0	0	14816	14652	14326	14162	13836	14735	14245	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
150	20241004	110859	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14816	14652	14326	14162	13836	14735	14245	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
151	20241004	100901	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14816	14652	14326	14162	13836	14735	14245	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
152	20241004	090904	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14816	14652	14326	14162	13836	14735	14245	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
153	20241002	160857	57	100.00	KONEX			N	N	N	N		N	14490	10	2	0.07	1544900	110	423.08	14000	14490	14000	16650	12310	14480	14044.55	0.00	0	0	15933	15206	13763	13036	11593	14485	12315	11	2170	500	8970	10	1	1746534	253	-18.48	1.27	12	0.01	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
154	20241002	150907	57	100.00	KONEX			N	N	N	N		N	14490	10	2	0.07	1544900	110	423.08	14000	14490	14000	16650	12310	14480	14044.55	0.00	0	0	15933	15206	13763	13036	11593	14485	12315	11	2170	500	8970	10	1	1746534	253	-18.48	1.27	12	0.01	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
155	20241002	140907	57	100.00	KONEX			N	N	N	N		N	14490	10	2	0.07	1544900	110	423.08	14000	14490	14000	16650	12310	14480	14044.55	0.00	0	0	15933	15206	13763	13036	11593	14485	12315	11	2170	500	8970	10	1	1746534	253	-18.48	1.27	12	0.01	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
156	20241002	130858	57	100.00	KONEX			N	N	N	N		N	14490	10	2	0.07	1544900	110	423.08	14000	14490	14000	16650	12310	14480	14044.55	0.00	0	0	15933	15206	13763	13036	11593	14485	12315	11	2170	500	8970	10	1	1746534	253	-18.48	1.27	12	0.01	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
157	20241002	120858	57	100.00	KONEX			N	N	N	N		N	14490	10	2	0.07	1544900	110	423.08	14000	14490	14000	16650	12310	14480	14044.55	0.00	0	0	15933	15206	13763	13036	11593	14485	12315	11	2170	500	8970	10	1	1746534	253	-18.48	1.27	12	0.01	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
158	20241002	110848	57	100.00	KONEX			N	N	N	N		N	14490	10	2	0.07	1544900	110	423.08	14000	14490	14000	16650	12310	14480	14044.55	0.00	0	0	15933	15206	13763	13036	11593	14485	12315	11	2170	500	8970	10	1	1746534	253	-18.48	1.27	12	0.01	-784.00	11449.00	17000	20231213	-14.76	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	17000	-14.76	20231213	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
159	20241002	100844	57	100.00	KONEX			N	N	N	N		N	14000	-480	5	-3.31	1400000	100	384.62	14000	14000	14000	16650	12310	14480	14000.00	0.00	0	0	15933	15206	13763	13036	11593	14485	12315	11	2170	500	8970	10	1	1746534	245	-17.86	1.22	12	0.01	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
160	20241002	090845	57	100.00	KONEX			N	N	N	N		N	14000	-480	5	-3.31	1400000	100	384.62	14000	14000	14000	16650	12310	14480	14000.00	0.00	0	0	15933	15206	13763	13036	11593	14485	12315	11	2170	500	8970	10	1	1746534	245	-17.86	1.22	12	0.01	-784.00	11449.00	17000	20231213	-17.65	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17000	-17.65	20231213	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N