KissMeData/234070/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	161111	57	100.00	KONEX			N	N	N	N		N	1597	199	2	14.23	8731	7	87.50	1189	1597	1189	1607	1189	1398	1247.29	0.00	0	0	1460	1428	1413	1381	1366	1421	1374	35	209	500	830	1	1	6938482	111	2.30	0.22	12	0.00	694.00	7256.00	1977	20240510	-19.22	811	20240902	96.92	1977	-19.22	20240510	811	96.92	20240902	1977	-19.22	20240510	811	96.92	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
3	20241031	151130	57	100.00	KONEX			N	N	N	N		N	1189	-209	4	-14.95	7134	6	75.00	1189	1189	1189	1607	1189	1398	1189.00	0.00	0	0	1460	1428	1413	1381	1366	1421	1374	35	209	500	830	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-39.86	811	20240902	46.61	1977	-39.86	20240510	811	46.61	20240902	1977	-39.86	20240510	811	46.61	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
4	20241031	141127	57	100.00	KONEX			N	N	N	N		N	1189	-209	4	-14.95	7134	6	75.00	1189	1189	1189	1607	1189	1398	1189.00	0.00	0	0	1460	1428	1413	1381	1366	1421	1374	35	209	500	830	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-39.86	811	20240902	46.61	1977	-39.86	20240510	811	46.61	20240902	1977	-39.86	20240510	811	46.61	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
5	20241031	131126	57	100.00	KONEX			N	N	N	N		N	1189	-209	4	-14.95	7134	6	75.00	1189	1189	1189	1607	1189	1398	1189.00	0.00	0	0	1460	1428	1413	1381	1366	1421	1374	35	209	500	830	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-39.86	811	20240902	46.61	1977	-39.86	20240510	811	46.61	20240902	1977	-39.86	20240510	811	46.61	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
6	20241031	121125	57	100.00	KONEX			N	N	N	N		N	1189	-209	4	-14.95	7134	6	75.00	1189	1189	1189	1607	1189	1398	1189.00	0.00	0	0	1460	1428	1413	1381	1366	1421	1374	35	209	500	830	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-39.86	811	20240902	46.61	1977	-39.86	20240510	811	46.61	20240902	1977	-39.86	20240510	811	46.61	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
7	20241031	111124	57	100.00	KONEX			N	N	N	N		N	1189	-209	4	-14.95	7134	6	75.00	1189	1189	1189	1607	1189	1398	1189.00	0.00	0	0	1460	1428	1413	1381	1366	1421	1374	35	209	500	830	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-39.86	811	20240902	46.61	1977	-39.86	20240510	811	46.61	20240902	1977	-39.86	20240510	811	46.61	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
8	20241031	101125	57	100.00	KONEX			N	N	N	N		N	1189	-209	4	-14.95	7134	6	75.00	1189	1189	1189	1607	1189	1398	1189.00	0.00	0	0	1460	1428	1413	1381	1366	1421	1374	35	209	500	830	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-39.86	811	20240902	46.61	1977	-39.86	20240510	811	46.61	20240902	1977	-39.86	20240510	811	46.61	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
9	20241031	091124	57	100.00	KONEX			N	N	N	N		N	1189	-209	4	-14.95	7134	6	75.00	1189	1189	1189	1607	1189	1398	1189.00	0.00	0	0	1460	1428	1413	1381	1366	1421	1374	35	209	500	830	1	1	6938482	82	1.71	0.16	12	0.00	694.00	7256.00	1977	20240510	-39.86	811	20240902	46.61	1977	-39.86	20240510	811	46.61	20240902	1977	-39.86	20240510	811	46.61	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
10	20241030	161121	57	100.00	KONEX			N	N	N	N		N	1398	139	2	11.04	11395	8	7.62	1445	1445	1398	1447	1071	1259	1424.38	0.00	0	0	1365	1311	1205	1151	1045	1339	1179	35	188	500	750	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	1977	20240510	-29.29	811	20240902	72.38	1977	-29.29	20240510	811	72.38	20240902	1977	-29.29	20240510	811	72.38	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
11	20241030	151147	57	100.00	KONEX			N	N	N	N		N	1398	139	2	11.04	11395	8	7.62	1445	1445	1398	1447	1071	1259	1424.38	0.00	0	0	1365	1311	1205	1151	1045	1339	1179	35	188	500	750	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	1977	20240510	-29.29	811	20240902	72.38	1977	-29.29	20240510	811	72.38	20240902	1977	-29.29	20240510	811	72.38	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
12	20241030	141122	57	100.00	KONEX			N	N	N	N		N	1398	139	2	11.04	11395	8	7.62	1445	1445	1398	1447	1071	1259	1424.38	0.00	0	0	1365	1311	1205	1151	1045	1339	1179	35	188	500	750	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	1977	20240510	-29.29	811	20240902	72.38	1977	-29.29	20240510	811	72.38	20240902	1977	-29.29	20240510	811	72.38	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
13	20241030	131130	57	100.00	KONEX			N	N	N	N		N	1398	139	2	11.04	11395	8	7.62	1445	1445	1398	1447	1071	1259	1424.38	0.00	0	0	1365	1311	1205	1151	1045	1339	1179	35	188	500	750	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	1977	20240510	-29.29	811	20240902	72.38	1977	-29.29	20240510	811	72.38	20240902	1977	-29.29	20240510	811	72.38	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
14	20241030	121147	57	100.00	KONEX			N	N	N	N		N	1439	180	2	14.30	7201	5	4.76	1445	1445	1439	1447	1071	1259	1440.20	0.00	0	0	1365	1311	1205	1151	1045	1339	1179	35	188	500	750	1	1	6938482	100	2.07	0.20	12	0.00	694.00	7256.00	1977	20240510	-27.21	811	20240902	77.44	1977	-27.21	20240510	811	77.44	20240902	1977	-27.21	20240510	811	77.44	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
15	20241030	111126	57	100.00	KONEX			N	N	N	N		N	1439	180	2	14.30	7201	5	4.76	1445	1445	1439	1447	1071	1259	1440.20	0.00	0	0	1365	1311	1205	1151	1045	1339	1179	35	188	500	750	1	1	6938482	100	2.07	0.20	12	0.00	694.00	7256.00	1977	20240510	-27.21	811	20240902	77.44	1977	-27.21	20240510	811	77.44	20240902	1977	-27.21	20240510	811	77.44	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
16	20241030	101120	57	100.00	KONEX			N	N	N	N		N	1445	186	2	14.77	1445	1	0.95	1445	1445	1445	1447	1071	1259	1445.00	0.00	0	0	1365	1311	1205	1151	1045	1339	1179	35	188	500	750	1	1	6938482	100	2.08	0.20	12	0.00	694.00	7256.00	1977	20240510	-26.91	811	20240902	78.18	1977	-26.91	20240510	811	78.18	20240902	1977	-26.91	20240510	811	78.18	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
17	20241030	091127	57	100.00	KONEX			N	N	N	N		N	1445	186	2	14.77	1445	1	0.95	1445	1445	1445	1447	1071	1259	1445.00	0.00	0	0	1365	1311	1205	1151	1045	1339	1179	35	188	500	750	1	1	6938482	100	2.08	0.20	12	0.00	694.00	7256.00	1977	20240510	-26.91	811	20240902	78.18	1977	-26.91	20240510	811	78.18	20240902	1977	-26.91	20240510	811	78.18	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
18	20241029	161045	57	100.00	KONEX			N	N	N	N		N	1259	160	2	14.56	115928	105	10.80	1259	1259	1099	1263	935	1099	1104.08	0.00	0	0	1200	1149	1056	1005	912	1103	959	35	164	500	650	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.32	811	20240902	55.24	1977	-36.32	20240510	811	55.24	20240902	1977	-36.32	20240510	811	55.24	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
19	20241029	151102	57	100.00	KONEX			N	N	N	N		N	1259	160	2	14.56	115928	105	10.80	1259	1259	1099	1263	935	1099	1104.08	0.00	0	0	1200	1149	1056	1005	912	1103	959	35	164	500	650	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.32	811	20240902	55.24	1977	-36.32	20240510	811	55.24	20240902	1977	-36.32	20240510	811	55.24	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
20	20241029	140935	57	100.00	KONEX			N	N	N	N		N	1259	160	2	14.56	115928	105	10.80	1259	1259	1099	1263	935	1099	1104.08	0.00	0	0	1200	1149	1056	1005	912	1103	959	35	164	500	650	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.32	811	20240902	55.24	1977	-36.32	20240510	811	55.24	20240902	1977	-36.32	20240510	811	55.24	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
21	20241029	131053	57	100.00	KONEX			N	N	N	N		N	1259	160	2	14.56	115928	105	10.80	1259	1259	1099	1263	935	1099	1104.08	0.00	0	0	1200	1149	1056	1005	912	1103	959	35	164	500	650	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.32	811	20240902	55.24	1977	-36.32	20240510	811	55.24	20240902	1977	-36.32	20240510	811	55.24	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
22	20241029	121053	57	100.00	KONEX			N	N	N	N		N	1259	160	2	14.56	115928	105	10.80	1259	1259	1099	1263	935	1099	1104.08	0.00	0	0	1200	1149	1056	1005	912	1103	959	35	164	500	650	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.32	811	20240902	55.24	1977	-36.32	20240510	811	55.24	20240902	1977	-36.32	20240510	811	55.24	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
23	20241029	111112	57	100.00	KONEX			N	N	N	N		N	1259	160	2	14.56	115928	105	10.80	1259	1259	1099	1263	935	1099	1104.08	0.00	0	0	1200	1149	1056	1005	912	1103	959	35	164	500	650	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.32	811	20240902	55.24	1977	-36.32	20240510	811	55.24	20240902	1977	-36.32	20240510	811	55.24	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
24	20241029	101050	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	6754	6	0.62	1259	1259	1099	1263	935	1099	1125.67	0.00	0	0	1200	1149	1056	1005	912	1103	959	35	164	500	650	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.41	811	20240902	35.51	1977	-44.41	20240510	811	35.51	20240902	1977	-44.41	20240510	811	35.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
25	20241028	161041	57	100.00	KONEX			N	N	N	N		N	1099	135	2	14.00	936552	972	306.62	1107	1107	963	1108	820	964	963.53	0.00	0	0	1412	1188	1076	852	740	1132	796	35	144	500	570	1	1	6938482	76	1.58	0.15	12	0.01	694.00	7256.00	1977	20240510	-44.41	811	20240902	35.51	1977	-44.41	20240510	811	35.51	20240902	1977	-44.41	20240510	811	35.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
26	20241028	151048	57	100.00	KONEX			N	N	N	N		N	1099	135	2	14.00	936552	972	306.62	1107	1107	963	1108	820	964	963.53	0.00	0	0	1412	1188	1076	852	740	1132	796	35	144	500	570	1	1	6938482	76	1.58	0.15	12	0.01	694.00	7256.00	1977	20240510	-44.41	811	20240902	35.51	1977	-44.41	20240510	811	35.51	20240902	1977	-44.41	20240510	811	35.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
27	20241028	141050	57	100.00	KONEX			N	N	N	N		N	963	-1	5	-0.10	194670	202	63.72	1107	1107	963	1108	820	964	963.71	0.00	0	0	1412	1188	1076	852	740	1132	796	35	144	500	570	1	1	6938482	67	1.39	0.13	12	0.00	694.00	7256.00	1977	20240510	-51.29	811	20240902	18.74	1977	-51.29	20240510	811	18.74	20240902	1977	-51.29	20240510	811	18.74	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
28	20241028	131044	57	100.00	KONEX			N	N	N	N		N	963	-1	5	-0.10	194670	202	63.72	1107	1107	963	1108	820	964	963.71	0.00	0	0	1412	1188	1076	852	740	1132	796	35	144	500	570	1	1	6938482	67	1.39	0.13	12	0.00	694.00	7256.00	1977	20240510	-51.29	811	20240902	18.74	1977	-51.29	20240510	811	18.74	20240902	1977	-51.29	20240510	811	18.74	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
29	20241028	121047	57	100.00	KONEX			N	N	N	N		N	963	-1	5	-0.10	194670	202	63.72	1107	1107	963	1108	820	964	963.71	0.00	0	0	1412	1188	1076	852	740	1132	796	35	144	500	570	1	1	6938482	67	1.39	0.13	12	0.00	694.00	7256.00	1977	20240510	-51.29	811	20240902	18.74	1977	-51.29	20240510	811	18.74	20240902	1977	-51.29	20240510	811	18.74	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
30	20241028	110913	57	100.00	KONEX			N	N	N	N		N	963	-1	5	-0.10	193707	201	63.41	1107	1107	963	1108	820	964	963.72	0.00	0	0	1412	1188	1076	852	740	1132	796	35	144	500	570	1	1	6938482	67	1.39	0.13	12	0.00	694.00	7256.00	1977	20240510	-51.29	811	20240902	18.74	1977	-51.29	20240510	811	18.74	20240902	1977	-51.29	20240510	811	18.74	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
31	20241028	101034	57	100.00	KONEX			N	N	N	N		N	963	-1	5	-0.10	193707	201	63.41	1107	1107	963	1108	820	964	963.72	0.00	0	0	1412	1188	1076	852	740	1132	796	35	144	500	570	1	1	6938482	67	1.39	0.13	12	0.00	694.00	7256.00	1977	20240510	-51.29	811	20240902	18.74	1977	-51.29	20240510	811	18.74	20240902	1977	-51.29	20240510	811	18.74	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
32	20241028	091042	57	100.00	KONEX			N	N	N	N		N	1107	143	2	14.83	1107	1	0.32	1107	1107	1107	1108	820	964	1107.00	0.00	0	0	1412	1188	1076	852	740	1132	796	35	144	500	570	1	1	6938482	77	1.60	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.01	811	20240902	36.50	1977	-44.01	20240510	811	36.50	20240902	1977	-44.01	20240510	811	36.50	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
33	20241025	161044	57	100.00	KONEX			N	N	N	N		N	964	-170	4	-14.99	306613	317	15850.00	1300	1300	964	1304	964	1134	967.23	0.00	0	0	1359	1246	1190	1077	1021	1218	1049	35	170	500	680	1	1	6938482	67	1.39	0.13	12	0.00	694.00	7256.00	1977	20240510	-51.24	811	20240902	18.87	1977	-51.24	20240510	811	18.87	20240902	1977	-51.24	20240510	811	18.87	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
34	20241025	151047	57	100.00	KONEX			N	N	N	N		N	1133	-1	5	-0.09	210213	217	10850.00	1300	1300	964	1304	964	1134	968.72	0.00	0	0	1359	1246	1190	1077	1021	1218	1049	35	170	500	680	1	1	6938482	79	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.69	811	20240902	39.70	1977	-42.69	20240510	811	39.70	20240902	1977	-42.69	20240510	811	39.70	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
35	20241025	141044	57	100.00	KONEX			N	N	N	N		N	1134	0	3	0.00	6630	6	300.00	1300	1300	964	1304	964	1134	1105.00	0.00	0	0	1359	1246	1190	1077	1021	1218	1049	35	170	500	680	1	1	6938482	79	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.64	811	20240902	39.83	1977	-42.64	20240510	811	39.83	20240902	1977	-42.64	20240510	811	39.83	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
36	20241025	131046	57	100.00	KONEX			N	N	N	N		N	1134	0	3	0.00	6630	6	300.00	1300	1300	964	1304	964	1134	1105.00	0.00	0	0	1359	1246	1190	1077	1021	1218	1049	35	170	500	680	1	1	6938482	79	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.64	811	20240902	39.83	1977	-42.64	20240510	811	39.83	20240902	1977	-42.64	20240510	811	39.83	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
37	20241025	121049	57	100.00	KONEX			N	N	N	N		N	1300	166	2	14.64	1300	1	50.00	1300	1300	1300	1304	964	1134	1300.00	0.00	0	0	1359	1246	1190	1077	1021	1218	1049	35	170	500	680	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.24	811	20240902	60.30	1977	-34.24	20240510	811	60.30	20240902	1977	-34.24	20240510	811	60.30	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
38	20241025	111043	57	100.00	KONEX			N	N	N	N		N	1300	166	2	14.64	1300	1	50.00	1300	1300	1300	1304	964	1134	1300.00	0.00	0	0	1359	1246	1190	1077	1021	1218	1049	35	170	500	680	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.24	811	20240902	60.30	1977	-34.24	20240510	811	60.30	20240902	1977	-34.24	20240510	811	60.30	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
39	20241025	101044	57	100.00	KONEX			N	N	N	N		N	1300	166	2	14.64	1300	1	50.00	1300	1300	1300	1304	964	1134	1300.00	0.00	0	0	1359	1246	1190	1077	1021	1218	1049	35	170	500	680	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.24	811	20240902	60.30	1977	-34.24	20240510	811	60.30	20240902	1977	-34.24	20240510	811	60.30	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
40	20241025	091048	57	100.00	KONEX			N	N	N	N		N	1300	166	2	14.64	1300	1	50.00	1300	1300	1300	1304	964	1134	1300.00	0.00	0	0	1359	1246	1190	1077	1021	1218	1049	35	170	500	680	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.24	811	20240902	60.30	1977	-34.24	20240510	811	60.30	20240902	1977	-34.24	20240510	811	60.30	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
41	20241024	161024	57	100.00	KONEX			N	N	N	N		N	1134	-1	5	-0.09	2437	2	5.26	1303	1303	1134	1305	965	1135	1218.50	0.00	0	0	1242	1188	1094	1040	946	1141	993	35	170	500	680	1	1	6938482	79	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.64	811	20240902	39.83	1977	-42.64	20240510	811	39.83	20240902	1977	-42.64	20240510	811	39.83	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
42	20241024	151034	57	100.00	KONEX			N	N	N	N		N	1134	-1	5	-0.09	2437	2	5.26	1303	1303	1134	1305	965	1135	1218.50	0.00	0	0	1242	1188	1094	1040	946	1141	993	35	170	500	680	1	1	6938482	79	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.64	811	20240902	39.83	1977	-42.64	20240510	811	39.83	20240902	1977	-42.64	20240510	811	39.83	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
43	20241024	141021	57	100.00	KONEX			N	N	N	N		N	1134	-1	5	-0.09	2437	2	5.26	1303	1303	1134	1305	965	1135	1218.50	0.00	0	0	1242	1188	1094	1040	946	1141	993	35	170	500	680	1	1	6938482	79	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.64	811	20240902	39.83	1977	-42.64	20240510	811	39.83	20240902	1977	-42.64	20240510	811	39.83	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
44	20241024	131032	57	100.00	KONEX			N	N	N	N		N	1134	-1	5	-0.09	2437	2	5.26	1303	1303	1134	1305	965	1135	1218.50	0.00	0	0	1242	1188	1094	1040	946	1141	993	35	170	500	680	1	1	6938482	79	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.64	811	20240902	39.83	1977	-42.64	20240510	811	39.83	20240902	1977	-42.64	20240510	811	39.83	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
45	20241024	121029	57	100.00	KONEX			N	N	N	N		N	1303	168	2	14.80	1303	1	2.63	1303	1303	1303	1305	965	1135	1303.00	0.00	0	0	1242	1188	1094	1040	946	1141	993	35	170	500	680	1	1	6938482	90	1.88	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.09	811	20240902	60.67	1977	-34.09	20240510	811	60.67	20240902	1977	-34.09	20240510	811	60.67	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
46	20241024	111026	57	100.00	KONEX			N	N	N	N		N	1303	168	2	14.80	1303	1	2.63	1303	1303	1303	1305	965	1135	1303.00	0.00	0	0	1242	1188	1094	1040	946	1141	993	35	170	500	680	1	1	6938482	90	1.88	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.09	811	20240902	60.67	1977	-34.09	20240510	811	60.67	20240902	1977	-34.09	20240510	811	60.67	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
47	20241024	100943	57	100.00	KONEX			N	N	N	N		N	1303	168	2	14.80	1303	1	2.63	1303	1303	1303	1305	965	1135	1303.00	0.00	0	0	1242	1188	1094	1040	946	1141	993	35	170	500	680	1	1	6938482	90	1.88	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.09	811	20240902	60.67	1977	-34.09	20240510	811	60.67	20240902	1977	-34.09	20240510	811	60.67	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
48	20241024	091055	57	100.00	KONEX			N	N	N	N		N	1303	168	2	14.80	1303	1	2.63	1303	1303	1303	1305	965	1135	1303.00	0.00	0	0	1242	1188	1094	1040	946	1141	993	35	170	500	680	1	1	6938482	90	1.88	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.09	811	20240902	60.67	1977	-34.09	20240510	811	60.67	20240902	1977	-34.09	20240510	811	60.67	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
49	20241023	161032	57	100.00	KONEX			N	N	N	N		N	1135	132	2	13.16	38877	38	292.31	1148	1148	1000	1153	853	1003	1023.08	0.00	0	0	1003	1003	1003	1003	1003	1003	1003	35	150	500	600	1	1	6938482	79	1.64	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.59	811	20240902	39.95	1977	-42.59	20240510	811	39.95	20240902	1977	-42.59	20240510	811	39.95	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
50	20241023	151053	57	100.00	KONEX			N	N	N	N		N	1135	132	2	13.16	38877	38	292.31	1148	1148	1000	1153	853	1003	1023.08	0.00	0	0	1003	1003	1003	1003	1003	1003	1003	35	150	500	600	1	1	6938482	79	1.64	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.59	811	20240902	39.95	1977	-42.59	20240510	811	39.95	20240902	1977	-42.59	20240510	811	39.95	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
51	20241023	141100	57	100.00	KONEX			N	N	N	N		N	1099	96	2	9.57	17742	17	130.77	1148	1148	1000	1153	853	1003	1043.65	0.00	0	0	1003	1003	1003	1003	1003	1003	1003	35	150	500	600	1	1	6938482	76	1.58	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.41	811	20240902	35.51	1977	-44.41	20240510	811	35.51	20240902	1977	-44.41	20240510	811	35.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
52	20241023	131040	57	100.00	KONEX			N	N	N	N		N	1000	-3	5	-0.30	16643	16	123.08	1148	1148	1000	1153	853	1003	1040.19	0.00	0	0	1003	1003	1003	1003	1003	1003	1003	35	150	500	600	1	1	6938482	69	1.44	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.42	811	20240902	23.30	1977	-49.42	20240510	811	23.30	20240902	1977	-49.42	20240510	811	23.30	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
53	20241023	121036	57	100.00	KONEX			N	N	N	N		N	1148	145	2	14.46	1148	1	7.69	1148	1148	1148	1153	853	1003	1148.00	0.00	0	0	1003	1003	1003	1003	1003	1003	1003	35	150	500	600	1	1	6938482	80	1.65	0.16	12	0.00	694.00	7256.00	1977	20240510	-41.93	811	20240902	41.55	1977	-41.93	20240510	811	41.55	20240902	1977	-41.93	20240510	811	41.55	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
54	20241023	111030	57	100.00	KONEX			N	N	N	N		N	1148	145	2	14.46	1148	1	7.69	1148	1148	1148	1153	853	1003	1148.00	0.00	0	0	1003	1003	1003	1003	1003	1003	1003	35	150	500	600	1	1	6938482	80	1.65	0.16	12	0.00	694.00	7256.00	1977	20240510	-41.93	811	20240902	41.55	1977	-41.93	20240510	811	41.55	20240902	1977	-41.93	20240510	811	41.55	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
55	20241023	101035	57	100.00	KONEX			N	N	N	N		N	1148	145	2	14.46	1148	1	7.69	1148	1148	1148	1153	853	1003	1148.00	0.00	0	0	1003	1003	1003	1003	1003	1003	1003	35	150	500	600	1	1	6938482	80	1.65	0.16	12	0.00	694.00	7256.00	1977	20240510	-41.93	811	20240902	41.55	1977	-41.93	20240510	811	41.55	20240902	1977	-41.93	20240510	811	41.55	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
56	20241023	091035	57	100.00	KONEX			N	N	N	N		N	1148	145	2	14.46	1148	1	7.69	1148	1148	1148	1153	853	1003	1148.00	0.00	0	0	1003	1003	1003	1003	1003	1003	1003	35	150	500	600	1	1	6938482	80	1.65	0.16	12	0.00	694.00	7256.00	1977	20240510	-41.93	811	20240902	41.55	1977	-41.93	20240510	811	41.55	20240902	1977	-41.93	20240510	811	41.55	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
57	20241022	161022	57	100.00	KONEX			N	N	N	N		N	1003	-29	5	-2.81	13039	13	650.00	1003	1003	1003	1186	878	1032	1003.00	0.00	0	0	1032	1032	1032	1032	1032	1032	1032	35	154	500	610	1	1	6938482	70	1.45	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.27	811	20240902	23.67	1977	-49.27	20240510	811	23.67	20240902	1977	-49.27	20240510	811	23.67	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
58	20241022	151035	57	100.00	KONEX			N	N	N	N		N	1003	-29	5	-2.81	13039	13	650.00	1003	1003	1003	1186	878	1032	1003.00	0.00	0	0	1032	1032	1032	1032	1032	1032	1032	35	154	500	610	1	1	6938482	70	1.45	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.27	811	20240902	23.67	1977	-49.27	20240510	811	23.67	20240902	1977	-49.27	20240510	811	23.67	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
59	20241022	141034	57	100.00	KONEX			N	N	N	N		N	1003	-29	5	-2.81	13039	13	650.00	1003	1003	1003	1186	878	1032	1003.00	0.00	0	0	1032	1032	1032	1032	1032	1032	1032	35	154	500	610	1	1	6938482	70	1.45	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.27	811	20240902	23.67	1977	-49.27	20240510	811	23.67	20240902	1977	-49.27	20240510	811	23.67	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
60	20241022	131035	57	100.00	KONEX			N	N	N	N		N	1003	-29	5	-2.81	13039	13	650.00	1003	1003	1003	1186	878	1032	1003.00	0.00	0	0	1032	1032	1032	1032	1032	1032	1032	35	154	500	610	1	1	6938482	70	1.45	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.27	811	20240902	23.67	1977	-49.27	20240510	811	23.67	20240902	1977	-49.27	20240510	811	23.67	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
61	20241022	121032	57	100.00	KONEX			N	N	N	N		N	1003	-29	5	-2.81	13039	13	650.00	1003	1003	1003	1186	878	1032	1003.00	0.00	0	0	1032	1032	1032	1032	1032	1032	1032	35	154	500	610	1	1	6938482	70	1.45	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.27	811	20240902	23.67	1977	-49.27	20240510	811	23.67	20240902	1977	-49.27	20240510	811	23.67	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
62	20241022	111028	57	100.00	KONEX			N	N	N	N		N	1003	-29	5	-2.81	1003	1	50.00	1003	1003	1003	1186	878	1032	1003.00	0.00	0	0	1032	1032	1032	1032	1032	1032	1032	35	154	500	610	1	1	6938482	70	1.45	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.27	811	20240902	23.67	1977	-49.27	20240510	811	23.67	20240902	1977	-49.27	20240510	811	23.67	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
63	20241022	101030	57	100.00	KONEX			N	N	N	N		N	1003	-29	5	-2.81	1003	1	50.00	1003	1003	1003	1186	878	1032	1003.00	0.00	0	0	1032	1032	1032	1032	1032	1032	1032	35	154	500	610	1	1	6938482	70	1.45	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.27	811	20240902	23.67	1977	-49.27	20240510	811	23.67	20240902	1977	-49.27	20240510	811	23.67	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
64	20241022	091029	57	100.00	KONEX			N	N	N	N		N	1003	-29	5	-2.81	1003	1	50.00	1003	1003	1003	1186	878	1032	1003.00	0.00	0	0	1032	1032	1032	1032	1032	1032	1032	35	154	500	610	1	1	6938482	70	1.45	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.27	811	20240902	23.67	1977	-49.27	20240510	811	23.67	20240902	1977	-49.27	20240510	811	23.67	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
65	20241021	161018	57	100.00	KONEX			N	N	N	N		N	1032	-181	4	-14.92	2064	2	200.00	1032	1032	1032	1394	1032	1213	1032.00	0.00	0	0	1213	1213	1213	1213	1213	1213	1213	35	181	500	720	1	1	6938482	72	1.49	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.80	811	20240902	27.25	1977	-47.80	20240510	811	27.25	20240902	1977	-47.80	20240510	811	27.25	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
66	20241021	151025	57	100.00	KONEX			N	N	N	N		N	1032	-181	4	-14.92	2064	2	200.00	1032	1032	1032	1394	1032	1213	1032.00	0.00	0	0	1213	1213	1213	1213	1213	1213	1213	35	181	500	720	1	1	6938482	72	1.49	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.80	811	20240902	27.25	1977	-47.80	20240510	811	27.25	20240902	1977	-47.80	20240510	811	27.25	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
67	20241021	141029	57	100.00	KONEX			N	N	N	N		N	1032	-181	4	-14.92	2064	2	200.00	1032	1032	1032	1394	1032	1213	1032.00	0.00	0	0	1213	1213	1213	1213	1213	1213	1213	35	181	500	720	1	1	6938482	72	1.49	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.80	811	20240902	27.25	1977	-47.80	20240510	811	27.25	20240902	1977	-47.80	20240510	811	27.25	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
68	20241021	131025	57	100.00	KONEX			N	N	N	N		N	1032	-181	4	-14.92	2064	2	200.00	1032	1032	1032	1394	1032	1213	1032.00	0.00	0	0	1213	1213	1213	1213	1213	1213	1213	35	181	500	720	1	1	6938482	72	1.49	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.80	811	20240902	27.25	1977	-47.80	20240510	811	27.25	20240902	1977	-47.80	20240510	811	27.25	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
69	20241021	121025	57	100.00	KONEX			N	N	N	N		N	1032	-181	4	-14.92	1032	1	100.00	1032	1032	1032	1394	1032	1213	1032.00	0.00	0	0	1213	1213	1213	1213	1213	1213	1213	35	181	500	720	1	1	6938482	72	1.49	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.80	811	20240902	27.25	1977	-47.80	20240510	811	27.25	20240902	1977	-47.80	20240510	811	27.25	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
70	20241021	111019	57	100.00	KONEX			N	N	N	N		N	1032	-181	4	-14.92	1032	1	100.00	1032	1032	1032	1394	1032	1213	1032.00	0.00	0	0	1213	1213	1213	1213	1213	1213	1213	35	181	500	720	1	1	6938482	72	1.49	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.80	811	20240902	27.25	1977	-47.80	20240510	811	27.25	20240902	1977	-47.80	20240510	811	27.25	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
71	20241021	101023	57	100.00	KONEX			N	N	N	N		N	1032	-181	4	-14.92	1032	1	100.00	1032	1032	1032	1394	1032	1213	1032.00	0.00	0	0	1213	1213	1213	1213	1213	1213	1213	35	181	500	720	1	1	6938482	72	1.49	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.80	811	20240902	27.25	1977	-47.80	20240510	811	27.25	20240902	1977	-47.80	20240510	811	27.25	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
72	20241021	091021	57	100.00	KONEX			N	N	N	N		N	1032	-181	4	-14.92	1032	1	100.00	1032	1032	1032	1394	1032	1213	1032.00	0.00	0	0	1213	1213	1213	1213	1213	1213	1213	35	181	500	720	1	1	6938482	72	1.49	0.14	12	0.00	694.00	7256.00	1977	20240510	-47.80	811	20240902	27.25	1977	-47.80	20240510	811	27.25	20240902	1977	-47.80	20240510	811	27.25	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
73	20241018	161020	57	100.00	KONEX			N	N	N	N		N	1213	155	2	14.65	1213	1	6.25	1213	1213	1213	1216	900	1058	1213.00	0.00	0	0	1247	1152	1105	1010	963	1129	987	35	158	500	630	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	1977	20240510	-38.64	811	20240902	49.57	1977	-38.64	20240510	811	49.57	20240902	1977	-38.64	20240510	811	49.57	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
74	20241018	151044	57	100.00	KONEX			N	N	N	N		N	1213	155	2	14.65	1213	1	6.25	1213	1213	1213	1216	900	1058	1213.00	0.00	0	0	1247	1152	1105	1010	963	1129	987	35	158	500	630	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	1977	20240510	-38.64	811	20240902	49.57	1977	-38.64	20240510	811	49.57	20240902	1977	-38.64	20240510	811	49.57	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
75	20241018	141045	57	100.00	KONEX			N	N	N	N		N	1213	155	2	14.65	1213	1	6.25	1213	1213	1213	1216	900	1058	1213.00	0.00	0	0	1247	1152	1105	1010	963	1129	987	35	158	500	630	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	1977	20240510	-38.64	811	20240902	49.57	1977	-38.64	20240510	811	49.57	20240902	1977	-38.64	20240510	811	49.57	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
76	20241018	131032	57	100.00	KONEX			N	N	N	N		N	1213	155	2	14.65	1213	1	6.25	1213	1213	1213	1216	900	1058	1213.00	0.00	0	0	1247	1152	1105	1010	963	1129	987	35	158	500	630	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	1977	20240510	-38.64	811	20240902	49.57	1977	-38.64	20240510	811	49.57	20240902	1977	-38.64	20240510	811	49.57	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
77	20241018	121044	57	100.00	KONEX			N	N	N	N		N	1213	155	2	14.65	1213	1	6.25	1213	1213	1213	1216	900	1058	1213.00	0.00	0	0	1247	1152	1105	1010	963	1129	987	35	158	500	630	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	1977	20240510	-38.64	811	20240902	49.57	1977	-38.64	20240510	811	49.57	20240902	1977	-38.64	20240510	811	49.57	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
78	20241018	111040	57	100.00	KONEX			N	N	N	N		N	1213	155	2	14.65	1213	1	6.25	1213	1213	1213	1216	900	1058	1213.00	0.00	0	0	1247	1152	1105	1010	963	1129	987	35	158	500	630	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	1977	20240510	-38.64	811	20240902	49.57	1977	-38.64	20240510	811	49.57	20240902	1977	-38.64	20240510	811	49.57	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
79	20241018	101026	57	100.00	KONEX			N	N	N	N		N	1213	155	2	14.65	1213	1	6.25	1213	1213	1213	1216	900	1058	1213.00	0.00	0	0	1247	1152	1105	1010	963	1129	987	35	158	500	630	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	1977	20240510	-38.64	811	20240902	49.57	1977	-38.64	20240510	811	49.57	20240902	1977	-38.64	20240510	811	49.57	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
80	20241018	091026	57	100.00	KONEX			N	N	N	N		N	1213	155	2	14.65	1213	1	6.25	1213	1213	1213	1216	900	1058	1213.00	0.00	0	0	1247	1152	1105	1010	963	1129	987	35	158	500	630	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	1977	20240510	-38.64	811	20240902	49.57	1977	-38.64	20240510	811	49.57	20240902	1977	-38.64	20240510	811	49.57	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
81	20241017	161024	57	100.00	KONEX			N	N	N	N		N	1058	0	3	0.00	17070	16	533.33	1200	1200	1058	1216	900	1058	1066.88	0.00	0	0	1306	1182	1091	967	876	1136	921	35	158	500	630	1	1	6938482	73	1.52	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.48	811	20240902	30.46	1977	-46.48	20240510	811	30.46	20240902	1977	-46.48	20240510	811	30.46	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
82	20241017	151027	57	100.00	KONEX			N	N	N	N		N	1058	0	3	0.00	17070	16	533.33	1200	1200	1058	1216	900	1058	1066.88	0.00	0	0	1306	1182	1091	967	876	1136	921	35	158	500	630	1	1	6938482	73	1.52	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.48	811	20240902	30.46	1977	-46.48	20240510	811	30.46	20240902	1977	-46.48	20240510	811	30.46	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
83	20241017	141030	57	100.00	KONEX			N	N	N	N		N	1058	0	3	0.00	17070	16	533.33	1200	1200	1058	1216	900	1058	1066.88	0.00	0	0	1306	1182	1091	967	876	1136	921	35	158	500	630	1	1	6938482	73	1.52	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.48	811	20240902	30.46	1977	-46.48	20240510	811	30.46	20240902	1977	-46.48	20240510	811	30.46	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
84	20241017	131025	57	100.00	KONEX			N	N	N	N		N	1058	0	3	0.00	17070	16	533.33	1200	1200	1058	1216	900	1058	1066.88	0.00	0	0	1306	1182	1091	967	876	1136	921	35	158	500	630	1	1	6938482	73	1.52	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.48	811	20240902	30.46	1977	-46.48	20240510	811	30.46	20240902	1977	-46.48	20240510	811	30.46	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
85	20241017	121030	57	100.00	KONEX			N	N	N	N		N	1058	0	3	0.00	17070	16	533.33	1200	1200	1058	1216	900	1058	1066.88	0.00	0	0	1306	1182	1091	967	876	1136	921	35	158	500	630	1	1	6938482	73	1.52	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.48	811	20240902	30.46	1977	-46.48	20240510	811	30.46	20240902	1977	-46.48	20240510	811	30.46	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
86	20241017	111028	57	100.00	KONEX			N	N	N	N		N	1058	0	3	0.00	17070	16	533.33	1200	1200	1058	1216	900	1058	1066.88	0.00	0	0	1306	1182	1091	967	876	1136	921	35	158	500	630	1	1	6938482	73	1.52	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.48	811	20240902	30.46	1977	-46.48	20240510	811	30.46	20240902	1977	-46.48	20240510	811	30.46	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
87	20241017	101026	57	100.00	KONEX			N	N	N	N		N	1200	142	2	13.42	1200	1	33.33	1200	1200	1200	1216	900	1058	1200.00	0.00	0	0	1306	1182	1091	967	876	1136	921	35	158	500	630	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	811	20240902	47.97	1977	-39.30	20240510	811	47.97	20240902	1977	-39.30	20240510	811	47.97	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
88	20241017	091019	57	100.00	KONEX			N	N	N	N		N	1200	142	2	13.42	1200	1	33.33	1200	1200	1200	1216	900	1058	1200.00	0.00	0	0	1306	1182	1091	967	876	1136	921	35	158	500	630	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	811	20240902	47.97	1977	-39.30	20240510	811	47.97	20240902	1977	-39.30	20240510	811	47.97	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
89	20241016	161014	57	100.00	KONEX			N	N	N	N		N	1058	-1	5	-0.09	3273	3	300.00	1215	1215	1000	1217	901	1059	1091.00	0.00	0	0	1059	1059	1059	1059	1059	1059	1059	35	158	500	630	1	1	6938482	73	1.52	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.48	811	20240902	30.46	1977	-46.48	20240510	811	30.46	20240902	1977	-46.48	20240510	811	30.46	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
90	20241016	151020	57	100.00	KONEX			N	N	N	N		N	1058	-1	5	-0.09	3273	3	300.00	1215	1215	1000	1217	901	1059	1091.00	0.00	0	0	1059	1059	1059	1059	1059	1059	1059	35	158	500	630	1	1	6938482	73	1.52	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.48	811	20240902	30.46	1977	-46.48	20240510	811	30.46	20240902	1977	-46.48	20240510	811	30.46	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
91	20241016	141022	57	100.00	KONEX			N	N	N	N		N	1058	-1	5	-0.09	3273	3	300.00	1215	1215	1000	1217	901	1059	1091.00	0.00	0	0	1059	1059	1059	1059	1059	1059	1059	35	158	500	630	1	1	6938482	73	1.52	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.48	811	20240902	30.46	1977	-46.48	20240510	811	30.46	20240902	1977	-46.48	20240510	811	30.46	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
92	20241016	131017	57	100.00	KONEX			N	N	N	N		N	1215	156	2	14.73	1215	1	100.00	1215	1215	1215	1217	901	1059	1215.00	0.00	0	0	1059	1059	1059	1059	1059	1059	1059	35	158	500	630	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	1977	20240510	-38.54	811	20240902	49.82	1977	-38.54	20240510	811	49.82	20240902	1977	-38.54	20240510	811	49.82	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
93	20241016	121017	57	100.00	KONEX			N	N	N	N		N	1215	156	2	14.73	1215	1	100.00	1215	1215	1215	1217	901	1059	1215.00	0.00	0	0	1059	1059	1059	1059	1059	1059	1059	35	158	500	630	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	1977	20240510	-38.54	811	20240902	49.82	1977	-38.54	20240510	811	49.82	20240902	1977	-38.54	20240510	811	49.82	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
94	20241016	111015	57	100.00	KONEX			N	N	N	N		N	1215	156	2	14.73	1215	1	100.00	1215	1215	1215	1217	901	1059	1215.00	0.00	0	0	1059	1059	1059	1059	1059	1059	1059	35	158	500	630	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	1977	20240510	-38.54	811	20240902	49.82	1977	-38.54	20240510	811	49.82	20240902	1977	-38.54	20240510	811	49.82	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
95	20241016	101015	57	100.00	KONEX			N	N	N	N		N	1215	156	2	14.73	1215	1	100.00	1215	1215	1215	1217	901	1059	1215.00	0.00	0	0	1059	1059	1059	1059	1059	1059	1059	35	158	500	630	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	1977	20240510	-38.54	811	20240902	49.82	1977	-38.54	20240510	811	49.82	20240902	1977	-38.54	20240510	811	49.82	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
96	20241016	091018	57	100.00	KONEX			N	N	N	N		N	1215	156	2	14.73	1215	1	100.00	1215	1215	1215	1217	901	1059	1215.00	0.00	0	0	1059	1059	1059	1059	1059	1059	1059	35	158	500	630	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	1977	20240510	-38.54	811	20240902	49.82	1977	-38.54	20240510	811	49.82	20240902	1977	-38.54	20240510	811	49.82	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
97	20241015	161011	57	100.00	KONEX			N	N	N	N		N	1059	-186	4	-14.94	1059	1	100.00	1059	1059	1059	1431	1059	1245	1059.00	0.00	0	0	1245	1245	1245	1245	1245	1245	1245	35	186	500	740	1	1	6938482	73	1.53	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.43	811	20240902	30.58	1977	-46.43	20240510	811	30.58	20240902	1977	-46.43	20240510	811	30.58	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
98	20241015	151019	57	100.00	KONEX			N	N	N	N		N	1059	-186	4	-14.94	1059	1	100.00	1059	1059	1059	1431	1059	1245	1059.00	0.00	0	0	1245	1245	1245	1245	1245	1245	1245	35	186	500	740	1	1	6938482	73	1.53	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.43	811	20240902	30.58	1977	-46.43	20240510	811	30.58	20240902	1977	-46.43	20240510	811	30.58	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
99	20241015	141019	57	100.00	KONEX			N	N	N	N		N	1059	-186	4	-14.94	1059	1	100.00	1059	1059	1059	1431	1059	1245	1059.00	0.00	0	0	1245	1245	1245	1245	1245	1245	1245	35	186	500	740	1	1	6938482	73	1.53	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.43	811	20240902	30.58	1977	-46.43	20240510	811	30.58	20240902	1977	-46.43	20240510	811	30.58	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
100	20241015	131016	57	100.00	KONEX			N	N	N	N		N	1059	-186	4	-14.94	1059	1	100.00	1059	1059	1059	1431	1059	1245	1059.00	0.00	0	0	1245	1245	1245	1245	1245	1245	1245	35	186	500	740	1	1	6938482	73	1.53	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.43	811	20240902	30.58	1977	-46.43	20240510	811	30.58	20240902	1977	-46.43	20240510	811	30.58	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
101	20241015	121017	57	100.00	KONEX			N	N	N	N		N	1059	-186	4	-14.94	1059	1	100.00	1059	1059	1059	1431	1059	1245	1059.00	0.00	0	0	1245	1245	1245	1245	1245	1245	1245	35	186	500	740	1	1	6938482	73	1.53	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.43	811	20240902	30.58	1977	-46.43	20240510	811	30.58	20240902	1977	-46.43	20240510	811	30.58	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
102	20241015	111023	57	100.00	KONEX			N	N	N	N		N	1059	-186	4	-14.94	1059	1	100.00	1059	1059	1059	1431	1059	1245	1059.00	0.00	0	0	1245	1245	1245	1245	1245	1245	1245	35	186	500	740	1	1	6938482	73	1.53	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.43	811	20240902	30.58	1977	-46.43	20240510	811	30.58	20240902	1977	-46.43	20240510	811	30.58	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
103	20241015	101020	57	100.00	KONEX			N	N	N	N		N	1059	-186	4	-14.94	1059	1	100.00	1059	1059	1059	1431	1059	1245	1059.00	0.00	0	0	1245	1245	1245	1245	1245	1245	1245	35	186	500	740	1	1	6938482	73	1.53	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.43	811	20240902	30.58	1977	-46.43	20240510	811	30.58	20240902	1977	-46.43	20240510	811	30.58	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
104	20241015	091015	57	100.00	KONEX			N	N	N	N		N	1059	-186	4	-14.94	1059	1	100.00	1059	1059	1059	1431	1059	1245	1059.00	0.00	0	0	1245	1245	1245	1245	1245	1245	1245	35	186	500	740	1	1	6938482	73	1.53	0.15	12	0.00	694.00	7256.00	1977	20240510	-46.43	811	20240902	30.58	1977	-46.43	20240510	811	30.58	20240902	1977	-46.43	20240510	811	30.58	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
105	20241014	160952	57	100.00	KONEX			N	N	N	N		N	1245	0	3	0.00	1245	1	50.00	1245	1245	1245	1431	1059	1245	1245.00	0.00	0	0	1351	1298	1192	1139	1033	1324	1165	35	186	500	740	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.03	811	20240902	53.51	1977	-37.03	20240510	811	53.51	20240902	1977	-37.03	20240510	811	53.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
106	20241014	151003	57	100.00	KONEX			N	N	N	N		N	1245	0	3	0.00	1245	1	50.00	1245	1245	1245	1431	1059	1245	1245.00	0.00	0	0	1351	1298	1192	1139	1033	1324	1165	35	186	500	740	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.03	811	20240902	53.51	1977	-37.03	20240510	811	53.51	20240902	1977	-37.03	20240510	811	53.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
107	20241014	141003	57	100.00	KONEX			N	N	N	N		N	1245	0	3	0.00	1245	1	50.00	1245	1245	1245	1431	1059	1245	1245.00	0.00	0	0	1351	1298	1192	1139	1033	1324	1165	35	186	500	740	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.03	811	20240902	53.51	1977	-37.03	20240510	811	53.51	20240902	1977	-37.03	20240510	811	53.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
108	20241014	131001	57	100.00	KONEX			N	N	N	N		N	1245	0	3	0.00	1245	1	50.00	1245	1245	1245	1431	1059	1245	1245.00	0.00	0	0	1351	1298	1192	1139	1033	1324	1165	35	186	500	740	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.03	811	20240902	53.51	1977	-37.03	20240510	811	53.51	20240902	1977	-37.03	20240510	811	53.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
109	20241014	120953	57	100.00	KONEX			N	N	N	N		N	1245	0	3	0.00	1245	1	50.00	1245	1245	1245	1431	1059	1245	1245.00	0.00	0	0	1351	1298	1192	1139	1033	1324	1165	35	186	500	740	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.03	811	20240902	53.51	1977	-37.03	20240510	811	53.51	20240902	1977	-37.03	20240510	811	53.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
110	20241014	110953	57	100.00	KONEX			N	N	N	N		N	1245	0	3	0.00	1245	1	50.00	1245	1245	1245	1431	1059	1245	1245.00	0.00	0	0	1351	1298	1192	1139	1033	1324	1165	35	186	500	740	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.03	811	20240902	53.51	1977	-37.03	20240510	811	53.51	20240902	1977	-37.03	20240510	811	53.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
111	20241014	100954	57	100.00	KONEX			N	N	N	N		N	1245	0	3	0.00	1245	1	50.00	1245	1245	1245	1431	1059	1245	1245.00	0.00	0	0	1351	1298	1192	1139	1033	1324	1165	35	186	500	740	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.03	811	20240902	53.51	1977	-37.03	20240510	811	53.51	20240902	1977	-37.03	20240510	811	53.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
112	20241014	090958	57	100.00	KONEX			N	N	N	N		N	1245	0	3	0.00	1245	1	50.00	1245	1245	1245	1431	1059	1245	1245.00	0.00	0	0	1351	1298	1192	1139	1033	1324	1165	35	186	500	740	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.03	811	20240902	53.51	1977	-37.03	20240510	811	53.51	20240902	1977	-37.03	20240510	811	53.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
113	20241011	160939	57	100.00	KONEX			N	N	N	N		N	1245	159	2	14.64	2331	2	200.00	1086	1245	1086	1248	924	1086	1165.50	0.00	0	0	1086	1086	1086	1086	1086	1086	1086	35	162	500	650	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.03	811	20240902	53.51	1977	-37.03	20240510	811	53.51	20240902	1977	-37.03	20240510	811	53.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
114	20241011	150952	57	100.00	KONEX			N	N	N	N		N	1245	159	2	14.64	2331	2	200.00	1086	1245	1086	1248	924	1086	1165.50	0.00	0	0	1086	1086	1086	1086	1086	1086	1086	35	162	500	650	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.03	811	20240902	53.51	1977	-37.03	20240510	811	53.51	20240902	1977	-37.03	20240510	811	53.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
115	20241011	140955	57	100.00	KONEX			N	N	N	N		N	1245	159	2	14.64	2331	2	200.00	1086	1245	1086	1248	924	1086	1165.50	0.00	0	0	1086	1086	1086	1086	1086	1086	1086	35	162	500	650	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.03	811	20240902	53.51	1977	-37.03	20240510	811	53.51	20240902	1977	-37.03	20240510	811	53.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
116	20241011	130955	57	100.00	KONEX			N	N	N	N		N	1245	159	2	14.64	2331	2	200.00	1086	1245	1086	1248	924	1086	1165.50	0.00	0	0	1086	1086	1086	1086	1086	1086	1086	35	162	500	650	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.03	811	20240902	53.51	1977	-37.03	20240510	811	53.51	20240902	1977	-37.03	20240510	811	53.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
117	20241011	120948	57	100.00	KONEX			N	N	N	N		N	1245	159	2	14.64	2331	2	200.00	1086	1245	1086	1248	924	1086	1165.50	0.00	0	0	1086	1086	1086	1086	1086	1086	1086	35	162	500	650	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.03	811	20240902	53.51	1977	-37.03	20240510	811	53.51	20240902	1977	-37.03	20240510	811	53.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
118	20241011	110949	57	100.00	KONEX			N	N	N	N		N	1245	159	2	14.64	2331	2	200.00	1086	1245	1086	1248	924	1086	1165.50	0.00	0	0	1086	1086	1086	1086	1086	1086	1086	35	162	500	650	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.03	811	20240902	53.51	1977	-37.03	20240510	811	53.51	20240902	1977	-37.03	20240510	811	53.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
119	20241011	100957	57	100.00	KONEX			N	N	N	N		N	1245	159	2	14.64	2331	2	200.00	1086	1245	1086	1248	924	1086	1165.50	0.00	0	0	1086	1086	1086	1086	1086	1086	1086	35	162	500	650	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.03	811	20240902	53.51	1977	-37.03	20240510	811	53.51	20240902	1977	-37.03	20240510	811	53.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
120	20241011	090955	57	100.00	KONEX			N	N	N	N		N	1245	159	2	14.64	2331	2	200.00	1086	1245	1086	1248	924	1086	1165.50	0.00	0	0	1086	1086	1086	1086	1086	1086	1086	35	162	500	650	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.03	811	20240902	53.51	1977	-37.03	20240510	811	53.51	20240902	1977	-37.03	20240510	811	53.51	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
121	20241010	161014	57	100.00	KONEX			N	N	N	N		N	1086	140	2	14.80	1086	1	8.33	1086	1086	1086	1087	805	946	1086.00	0.00	0	0	1131	1038	992	899	853	1015	876	35	141	500	560	1	1	6938482	75	1.56	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.07	811	20240902	33.91	1977	-45.07	20240510	811	33.91	20240902	1977	-45.07	20240510	811	33.91	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
122	20241010	151031	57	100.00	KONEX			N	N	N	N		N	1086	140	2	14.80	1086	1	8.33	1086	1086	1086	1087	805	946	1086.00	0.00	0	0	1131	1038	992	899	853	1015	876	35	141	500	560	1	1	6938482	75	1.56	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.07	811	20240902	33.91	1977	-45.07	20240510	811	33.91	20240902	1977	-45.07	20240510	811	33.91	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
123	20241010	141024	57	100.00	KONEX			N	N	N	N		N	1086	140	2	14.80	1086	1	8.33	1086	1086	1086	1087	805	946	1086.00	0.00	0	0	1131	1038	992	899	853	1015	876	35	141	500	560	1	1	6938482	75	1.56	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.07	811	20240902	33.91	1977	-45.07	20240510	811	33.91	20240902	1977	-45.07	20240510	811	33.91	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
124	20241010	131021	57	100.00	KONEX			N	N	N	N		N	1086	140	2	14.80	1086	1	8.33	1086	1086	1086	1087	805	946	1086.00	0.00	0	0	1131	1038	992	899	853	1015	876	35	141	500	560	1	1	6938482	75	1.56	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.07	811	20240902	33.91	1977	-45.07	20240510	811	33.91	20240902	1977	-45.07	20240510	811	33.91	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
125	20241010	121022	57	100.00	KONEX			N	N	N	N		N	1086	140	2	14.80	1086	1	8.33	1086	1086	1086	1087	805	946	1086.00	0.00	0	0	1131	1038	992	899	853	1015	876	35	141	500	560	1	1	6938482	75	1.56	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.07	811	20240902	33.91	1977	-45.07	20240510	811	33.91	20240902	1977	-45.07	20240510	811	33.91	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
126	20241010	111020	57	100.00	KONEX			N	N	N	N		N	1086	140	2	14.80	1086	1	8.33	1086	1086	1086	1087	805	946	1086.00	0.00	0	0	1131	1038	992	899	853	1015	876	35	141	500	560	1	1	6938482	75	1.56	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.07	811	20240902	33.91	1977	-45.07	20240510	811	33.91	20240902	1977	-45.07	20240510	811	33.91	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
127	20241010	101019	57	100.00	KONEX			N	N	N	N		N	1086	140	2	14.80	1086	1	8.33	1086	1086	1086	1087	805	946	1086.00	0.00	0	0	1131	1038	992	899	853	1015	876	35	141	500	560	1	1	6938482	75	1.56	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.07	811	20240902	33.91	1977	-45.07	20240510	811	33.91	20240902	1977	-45.07	20240510	811	33.91	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
128	20241010	091023	57	100.00	KONEX			N	N	N	N		N	1086	140	2	14.80	1086	1	8.33	1086	1086	1086	1087	805	946	1086.00	0.00	0	0	1131	1038	992	899	853	1015	876	35	141	500	560	1	1	6938482	75	1.56	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.07	811	20240902	33.91	1977	-45.07	20240510	811	33.91	20240902	1977	-45.07	20240510	811	33.91	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
129	20241008	161012	57	100.00	KONEX			N	N	N	N		N	946	0	3	0.00	11491	12	400.00	1085	1085	946	1087	805	946	957.58	0.00	0	0	946	946	946	946	946	946	946	35	141	500	560	1	1	6938482	66	1.36	0.13	12	0.00	694.00	7256.00	1977	20240510	-52.15	811	20240902	16.65	1977	-52.15	20240510	811	16.65	20240902	1977	-52.15	20240510	811	16.65	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
130	20241008	151021	57	100.00	KONEX			N	N	N	N		N	946	0	3	0.00	11491	12	400.00	1085	1085	946	1087	805	946	957.58	0.00	0	0	946	946	946	946	946	946	946	35	141	500	560	1	1	6938482	66	1.36	0.13	12	0.00	694.00	7256.00	1977	20240510	-52.15	811	20240902	16.65	1977	-52.15	20240510	811	16.65	20240902	1977	-52.15	20240510	811	16.65	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
131	20241008	141016	57	100.00	KONEX			N	N	N	N		N	946	0	3	0.00	11491	12	400.00	1085	1085	946	1087	805	946	957.58	0.00	0	0	946	946	946	946	946	946	946	35	141	500	560	1	1	6938482	66	1.36	0.13	12	0.00	694.00	7256.00	1977	20240510	-52.15	811	20240902	16.65	1977	-52.15	20240510	811	16.65	20240902	1977	-52.15	20240510	811	16.65	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
132	20241008	131015	57	100.00	KONEX			N	N	N	N		N	946	0	3	0.00	11491	12	400.00	1085	1085	946	1087	805	946	957.58	0.00	0	0	946	946	946	946	946	946	946	35	141	500	560	1	1	6938482	66	1.36	0.13	12	0.00	694.00	7256.00	1977	20240510	-52.15	811	20240902	16.65	1977	-52.15	20240510	811	16.65	20240902	1977	-52.15	20240510	811	16.65	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
133	20241008	121016	57	100.00	KONEX			N	N	N	N		N	946	0	3	0.00	11491	12	400.00	1085	1085	946	1087	805	946	957.58	0.00	0	0	946	946	946	946	946	946	946	35	141	500	560	1	1	6938482	66	1.36	0.13	12	0.00	694.00	7256.00	1977	20240510	-52.15	811	20240902	16.65	1977	-52.15	20240510	811	16.65	20240902	1977	-52.15	20240510	811	16.65	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
134	20241008	111015	57	100.00	KONEX			N	N	N	N		N	946	0	3	0.00	11491	12	400.00	1085	1085	946	1087	805	946	957.58	0.00	0	0	946	946	946	946	946	946	946	35	141	500	560	1	1	6938482	66	1.36	0.13	12	0.00	694.00	7256.00	1977	20240510	-52.15	811	20240902	16.65	1977	-52.15	20240510	811	16.65	20240902	1977	-52.15	20240510	811	16.65	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
135	20241008	101016	57	100.00	KONEX			N	N	N	N		N	946	0	3	0.00	11491	12	400.00	1085	1085	946	1087	805	946	957.58	0.00	0	0	946	946	946	946	946	946	946	35	141	500	560	1	1	6938482	66	1.36	0.13	12	0.00	694.00	7256.00	1977	20240510	-52.15	811	20240902	16.65	1977	-52.15	20240510	811	16.65	20240902	1977	-52.15	20240510	811	16.65	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
136	20241008	091017	57	100.00	KONEX			N	N	N	N		N	1085	139	2	14.69	1085	1	33.33	1085	1085	1085	1087	805	946	1085.00	0.00	0	0	946	946	946	946	946	946	946	35	141	500	560	1	1	6938482	75	1.56	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.12	811	20240902	33.79	1977	-45.12	20240510	811	33.79	20240902	1977	-45.12	20240510	811	33.79	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
137	20241007	161029	57	100.00	KONEX			N	N	N	N		N	946	-166	4	-14.93	2838	3	300.00	946	946	946	1278	946	1112	946.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	35	166	500	660	1	1	6938482	66	1.36	0.13	12	0.00	694.00	7256.00	2030	20230922	-53.40	811	20240902	16.65	1977	-52.15	20240510	811	16.65	20240902	1977	-52.15	20240510	811	16.65	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
138	20241007	150942	57	100.00	KONEX			N	N	N	N		N	946	-166	4	-14.93	2838	3	300.00	946	946	946	1278	946	1112	946.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	35	166	500	660	1	1	6938482	66	1.36	0.13	12	0.00	694.00	7256.00	2030	20230922	-53.40	811	20240902	16.65	1977	-52.15	20240510	811	16.65	20240902	1977	-52.15	20240510	811	16.65	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
139	20241007	141010	57	100.00	KONEX			N	N	N	N		N	946	-166	4	-14.93	2838	3	300.00	946	946	946	1278	946	1112	946.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	35	166	500	660	1	1	6938482	66	1.36	0.13	12	0.00	694.00	7256.00	2030	20230922	-53.40	811	20240902	16.65	1977	-52.15	20240510	811	16.65	20240902	1977	-52.15	20240510	811	16.65	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
140	20241007	130941	57	100.00	KONEX			N	N	N	N		N	946	-166	4	-14.93	2838	3	300.00	946	946	946	1278	946	1112	946.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	35	166	500	660	1	1	6938482	66	1.36	0.13	12	0.00	694.00	7256.00	2030	20230922	-53.40	811	20240902	16.65	1977	-52.15	20240510	811	16.65	20240902	1977	-52.15	20240510	811	16.65	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
141	20241007	121013	57	100.00	KONEX			N	N	N	N		N	946	-166	4	-14.93	1892	2	200.00	946	946	946	1278	946	1112	946.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	35	166	500	660	1	1	6938482	66	1.36	0.13	12	0.00	694.00	7256.00	2030	20230922	-53.40	811	20240902	16.65	1977	-52.15	20240510	811	16.65	20240902	1977	-52.15	20240510	811	16.65	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
142	20241007	110929	57	100.00	KONEX			N	N	N	N		N	946	-166	4	-14.93	1892	2	200.00	946	946	946	1278	946	1112	946.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	35	166	500	660	1	1	6938482	66	1.36	0.13	12	0.00	694.00	7256.00	2030	20230922	-53.40	811	20240902	16.65	1977	-52.15	20240510	811	16.65	20240902	1977	-52.15	20240510	811	16.65	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
143	20241007	100923	57	100.00	KONEX			N	N	N	N		N	946	-166	4	-14.93	1892	2	200.00	946	946	946	1278	946	1112	946.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	35	166	500	660	1	1	6938482	66	1.36	0.13	12	0.00	694.00	7256.00	2030	20230922	-53.40	811	20240902	16.65	1977	-52.15	20240510	811	16.65	20240902	1977	-52.15	20240510	811	16.65	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
144	20241007	091001	57	100.00	KONEX			N	N	N	N		N	946	-166	4	-14.93	1892	2	200.00	946	946	946	1278	946	1112	946.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	35	166	500	660	1	1	6938482	66	1.36	0.13	12	0.00	694.00	7256.00	2030	20230922	-53.40	811	20240902	16.65	1977	-52.15	20240510	811	16.65	20240902	1977	-52.15	20240510	811	16.65	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
145	20241004	160857	57	100.00	KONEX			N	N	N	N		N	1112	-196	4	-14.98	1112	1	100.00	1112	1112	1112	1504	1112	1308	1112.00	0.00	0	0	1308	1308	1308	1308	1308	1308	1308	35	196	500	780	1	1	6938482	77	1.60	0.15	12	0.00	694.00	7256.00	2030	20230922	-45.22	811	20240902	37.11	1977	-43.75	20240510	811	37.11	20240902	1977	-43.75	20240510	811	37.11	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
146	20241004	150912	57	100.00	KONEX			N	N	N	N		N	1112	-196	4	-14.98	1112	1	100.00	1112	1112	1112	1504	1112	1308	1112.00	0.00	0	0	1308	1308	1308	1308	1308	1308	1308	35	196	500	780	1	1	6938482	77	1.60	0.15	12	0.00	694.00	7256.00	2030	20230922	-45.22	811	20240902	37.11	1977	-43.75	20240510	811	37.11	20240902	1977	-43.75	20240510	811	37.11	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
147	20241004	140857	57	100.00	KONEX			N	N	N	N		N	1112	-196	4	-14.98	1112	1	100.00	1112	1112	1112	1504	1112	1308	1112.00	0.00	0	0	1308	1308	1308	1308	1308	1308	1308	35	196	500	780	1	1	6938482	77	1.60	0.15	12	0.00	694.00	7256.00	2030	20230922	-45.22	811	20240902	37.11	1977	-43.75	20240510	811	37.11	20240902	1977	-43.75	20240510	811	37.11	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
148	20241004	130908	57	100.00	KONEX			N	N	N	N		N	1112	-196	4	-14.98	1112	1	100.00	1112	1112	1112	1504	1112	1308	1112.00	0.00	0	0	1308	1308	1308	1308	1308	1308	1308	35	196	500	780	1	1	6938482	77	1.60	0.15	12	0.00	694.00	7256.00	2030	20230922	-45.22	811	20240902	37.11	1977	-43.75	20240510	811	37.11	20240902	1977	-43.75	20240510	811	37.11	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
149	20241004	120907	57	100.00	KONEX			N	N	N	N		N	1112	-196	4	-14.98	1112	1	100.00	1112	1112	1112	1504	1112	1308	1112.00	0.00	0	0	1308	1308	1308	1308	1308	1308	1308	35	196	500	780	1	1	6938482	77	1.60	0.15	12	0.00	694.00	7256.00	2030	20230922	-45.22	811	20240902	37.11	1977	-43.75	20240510	811	37.11	20240902	1977	-43.75	20240510	811	37.11	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
150	20241004	110900	57	100.00	KONEX			N	N	N	N		N	1112	-196	4	-14.98	1112	1	100.00	1112	1112	1112	1504	1112	1308	1112.00	0.00	0	0	1308	1308	1308	1308	1308	1308	1308	35	196	500	780	1	1	6938482	77	1.60	0.15	12	0.00	694.00	7256.00	2030	20230922	-45.22	811	20240902	37.11	1977	-43.75	20240510	811	37.11	20240902	1977	-43.75	20240510	811	37.11	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
151	20241004	100901	57	100.00	KONEX			N	N	N	N		N	1112	-196	4	-14.98	1112	1	100.00	1112	1112	1112	1504	1112	1308	1112.00	0.00	0	0	1308	1308	1308	1308	1308	1308	1308	35	196	500	780	1	1	6938482	77	1.60	0.15	12	0.00	694.00	7256.00	2030	20230922	-45.22	811	20240902	37.11	1977	-43.75	20240510	811	37.11	20240902	1977	-43.75	20240510	811	37.11	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
152	20241004	090904	57	100.00	KONEX			N	N	N	N		N	1112	-196	4	-14.98	1112	1	100.00	1112	1112	1112	1504	1112	1308	1112.00	0.00	0	0	1308	1308	1308	1308	1308	1308	1308	35	196	500	780	1	1	6938482	77	1.60	0.15	12	0.00	694.00	7256.00	2030	20230922	-45.22	811	20240902	37.11	1977	-43.75	20240510	811	37.11	20240902	1977	-43.75	20240510	811	37.11	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
153	20241002	160857	57	100.00	KONEX			N	N	N	N		N	1308	168	2	14.74	1308	1	20.00	1308	1308	1308	1311	969	1140	1308.00	0.00	0	0	1344	1242	1046	944	748	1144	846	35	171	500	680	1	1	6938482	91	1.88	0.18	12	0.00	694.00	7256.00	2030	20230922	-35.57	811	20240902	61.28	1977	-33.84	20240510	811	61.28	20240902	1977	-33.84	20240510	811	61.28	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
154	20241002	150908	57	100.00	KONEX			N	N	N	N		N	1308	168	2	14.74	1308	1	20.00	1308	1308	1308	1311	969	1140	1308.00	0.00	0	0	1344	1242	1046	944	748	1144	846	35	171	500	680	1	1	6938482	91	1.88	0.18	12	0.00	694.00	7256.00	2030	20230922	-35.57	811	20240902	61.28	1977	-33.84	20240510	811	61.28	20240902	1977	-33.84	20240510	811	61.28	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
155	20241002	140908	57	100.00	KONEX			N	N	N	N		N	1308	168	2	14.74	1308	1	20.00	1308	1308	1308	1311	969	1140	1308.00	0.00	0	0	1344	1242	1046	944	748	1144	846	35	171	500	680	1	1	6938482	91	1.88	0.18	12	0.00	694.00	7256.00	2030	20230922	-35.57	811	20240902	61.28	1977	-33.84	20240510	811	61.28	20240902	1977	-33.84	20240510	811	61.28	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
156	20241002	130858	57	100.00	KONEX			N	N	N	N		N	1308	168	2	14.74	1308	1	20.00	1308	1308	1308	1311	969	1140	1308.00	0.00	0	0	1344	1242	1046	944	748	1144	846	35	171	500	680	1	1	6938482	91	1.88	0.18	12	0.00	694.00	7256.00	2030	20230922	-35.57	811	20240902	61.28	1977	-33.84	20240510	811	61.28	20240902	1977	-33.84	20240510	811	61.28	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
157	20241002	120858	57	100.00	KONEX			N	N	N	N		N	1308	168	2	14.74	1308	1	20.00	1308	1308	1308	1311	969	1140	1308.00	0.00	0	0	1344	1242	1046	944	748	1144	846	35	171	500	680	1	1	6938482	91	1.88	0.18	12	0.00	694.00	7256.00	2030	20230922	-35.57	811	20240902	61.28	1977	-33.84	20240510	811	61.28	20240902	1977	-33.84	20240510	811	61.28	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
158	20241002	110848	57	100.00	KONEX			N	N	N	N		N	1308	168	2	14.74	1308	1	20.00	1308	1308	1308	1311	969	1140	1308.00	0.00	0	0	1344	1242	1046	944	748	1144	846	35	171	500	680	1	1	6938482	91	1.88	0.18	12	0.00	694.00	7256.00	2030	20230922	-35.57	811	20240902	61.28	1977	-33.84	20240510	811	61.28	20240902	1977	-33.84	20240510	811	61.28	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
159	20241002	100844	57	100.00	KONEX			N	N	N	N		N	1308	168	2	14.74	1308	1	20.00	1308	1308	1308	1311	969	1140	1308.00	0.00	0	0	1344	1242	1046	944	748	1144	846	35	171	500	680	1	1	6938482	91	1.88	0.18	12	0.00	694.00	7256.00	2030	20230922	-35.57	811	20240902	61.28	1977	-33.84	20240510	811	61.28	20240902	1977	-33.84	20240510	811	61.28	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
160	20241002	090846	57	100.00	KONEX			N	N	N	N		N	1308	168	2	14.74	1308	1	20.00	1308	1308	1308	1311	969	1140	1308.00	0.00	0	0	1344	1242	1046	944	748	1144	846	35	171	500	680	1	1	6938482	91	1.88	0.18	12	0.00	694.00	7256.00	2030	20230922	-35.57	811	20240902	61.28	1977	-33.84	20240510	811	61.28	20240902	1977	-33.84	20240510	811	61.28	20240902	0.00	N	234070	500	34 억		0	N	N	0	N	00	N