KissMeData/299480/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	161224	57	100.00	KONEX			N	N	N	N		N	427	-23	5	-5.11	5089	13	1300.00	449	449	383	517	383	450	391.46	0.00	0	0	450	450	450	450	450	450	450	11	67	100	270	1	1	11100743	47	-14.72	0.96	12	0.00	-29.00	444.00	900	20240326	-52.56	210	20240703	103.33	900	-52.56	20240326	210	103.33	20240703	900	-52.56	20240326	210	103.33	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
3	20241031	151245	57	100.00	KONEX			N	N	N	N		N	449	-1	5	-0.22	449	1	100.00	449	449	449	517	383	450	449.00	0.00	0	0	450	450	450	450	450	450	450	11	67	100	270	1	1	11100743	50	-15.48	1.01	12	0.00	-29.00	444.00	900	20240326	-50.11	210	20240703	113.81	900	-50.11	20240326	210	113.81	20240703	900	-50.11	20240326	210	113.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
4	20241031	141241	57	100.00	KONEX			N	N	N	N		N	449	-1	5	-0.22	449	1	100.00	449	449	449	517	383	450	449.00	0.00	0	0	450	450	450	450	450	450	450	11	67	100	270	1	1	11100743	50	-15.48	1.01	12	0.00	-29.00	444.00	900	20240326	-50.11	210	20240703	113.81	900	-50.11	20240326	210	113.81	20240703	900	-50.11	20240326	210	113.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
5	20241031	131243	57	100.00	KONEX			N	N	N	N		N	449	-1	5	-0.22	449	1	100.00	449	449	449	517	383	450	449.00	0.00	0	0	450	450	450	450	450	450	450	11	67	100	270	1	1	11100743	50	-15.48	1.01	12	0.00	-29.00	444.00	900	20240326	-50.11	210	20240703	113.81	900	-50.11	20240326	210	113.81	20240703	900	-50.11	20240326	210	113.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
6	20241031	121239	57	100.00	KONEX			N	N	N	N		N	449	-1	5	-0.22	449	1	100.00	449	449	449	517	383	450	449.00	0.00	0	0	450	450	450	450	450	450	450	11	67	100	270	1	1	11100743	50	-15.48	1.01	12	0.00	-29.00	444.00	900	20240326	-50.11	210	20240703	113.81	900	-50.11	20240326	210	113.81	20240703	900	-50.11	20240326	210	113.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
7	20241031	111239	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	0	0	0.00	0	0	0	517	383	450	0.00	0.00	0	0	450	450	450	450	450	450	450	11	67	100	270	1	1	11100743	50	-15.52	1.01	12	0.00	-29.00	444.00	900	20240326	-50.00	210	20240703	114.29	900	-50.00	20240326	210	114.29	20240703	900	-50.00	20240326	210	114.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
8	20241031	101240	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	0	0	0.00	0	0	0	517	383	450	0.00	0.00	0	0	450	450	450	450	450	450	450	11	67	100	270	1	1	11100743	50	-15.52	1.01	12	0.00	-29.00	444.00	900	20240326	-50.00	210	20240703	114.29	900	-50.00	20240326	210	114.29	20240703	900	-50.00	20240326	210	114.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
9	20241031	091238	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	0	0	0.00	0	0	0	517	383	450	0.00	0.00	0	0	450	450	450	450	450	450	450	11	67	100	270	1	1	11100743	50	-15.52	1.01	12	0.00	-29.00	444.00	900	20240326	-50.00	210	20240703	114.29	900	-50.00	20240326	210	114.29	20240703	900	-50.00	20240326	210	114.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
10	20241030	161234	57	100.00	KONEX			N	N	N	N		N	450	-10	5	-2.17	450	1	100.00	450	450	450	529	391	460	450.00	0.00	0	0	460	460	460	460	460	460	460	11	69	100	270	1	1	11100743	50	-15.52	1.01	12	0.00	-29.00	444.00	900	20240326	-50.00	210	20240703	114.29	900	-50.00	20240326	210	114.29	20240703	900	-50.00	20240326	210	114.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
11	20241030	151304	57	100.00	KONEX			N	N	N	N		N	450	-10	5	-2.17	450	1	100.00	450	450	450	529	391	460	450.00	0.00	0	0	460	460	460	460	460	460	460	11	69	100	270	1	1	11100743	50	-15.52	1.01	12	0.00	-29.00	444.00	900	20240326	-50.00	210	20240703	114.29	900	-50.00	20240326	210	114.29	20240703	900	-50.00	20240326	210	114.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
12	20241030	141239	57	100.00	KONEX			N	N	N	N		N	450	-10	5	-2.17	450	1	100.00	450	450	450	529	391	460	450.00	0.00	0	0	460	460	460	460	460	460	460	11	69	100	270	1	1	11100743	50	-15.52	1.01	12	0.00	-29.00	444.00	900	20240326	-50.00	210	20240703	114.29	900	-50.00	20240326	210	114.29	20240703	900	-50.00	20240326	210	114.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
13	20241030	131248	57	100.00	KONEX			N	N	N	N		N	450	-10	5	-2.17	450	1	100.00	450	450	450	529	391	460	450.00	0.00	0	0	460	460	460	460	460	460	460	11	69	100	270	1	1	11100743	50	-15.52	1.01	12	0.00	-29.00	444.00	900	20240326	-50.00	210	20240703	114.29	900	-50.00	20240326	210	114.29	20240703	900	-50.00	20240326	210	114.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
14	20241030	121304	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	0	0	0.00	0	0	0	529	391	460	0.00	0.00	0	0	460	460	460	460	460	460	460	11	69	100	270	1	1	11100743	51	-15.86	1.04	12	0.00	-29.00	444.00	900	20240326	-48.89	210	20240703	119.05	900	-48.89	20240326	210	119.05	20240703	900	-48.89	20240326	210	119.05	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
15	20241030	111242	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	0	0	0.00	0	0	0	529	391	460	0.00	0.00	0	0	460	460	460	460	460	460	460	11	69	100	270	1	1	11100743	51	-15.86	1.04	12	0.00	-29.00	444.00	900	20240326	-48.89	210	20240703	119.05	900	-48.89	20240326	210	119.05	20240703	900	-48.89	20240326	210	119.05	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
16	20241030	101233	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	0	0	0.00	0	0	0	529	391	460	0.00	0.00	0	0	460	460	460	460	460	460	460	11	69	100	270	1	1	11100743	51	-15.86	1.04	12	0.00	-29.00	444.00	900	20240326	-48.89	210	20240703	119.05	900	-48.89	20240326	210	119.05	20240703	900	-48.89	20240326	210	119.05	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
17	20241030	091242	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	0	0	0.00	0	0	0	529	391	460	0.00	0.00	0	0	460	460	460	460	460	460	460	11	69	100	270	1	1	11100743	51	-15.86	1.04	12	0.00	-29.00	444.00	900	20240326	-48.89	210	20240703	119.05	900	-48.89	20240326	210	119.05	20240703	900	-48.89	20240326	210	119.05	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
18	20241029	161154	57	100.00	KONEX			N	N	N	N		N	460	-2	5	-0.43	460	1	100.00	460	460	460	531	393	462	460.00	0.00	0	0	462	462	462	462	462	462	462	11	69	100	270	1	1	11100743	51	-15.86	1.04	12	0.00	-29.00	444.00	900	20240326	-48.89	210	20240703	119.05	900	-48.89	20240326	210	119.05	20240703	900	-48.89	20240326	210	119.05	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
19	20241029	151213	57	100.00	KONEX			N	N	N	N		N	460	-2	5	-0.43	460	1	100.00	460	460	460	531	393	462	460.00	0.00	0	0	462	462	462	462	462	462	462	11	69	100	270	1	1	11100743	51	-15.86	1.04	12	0.00	-29.00	444.00	900	20240326	-48.89	210	20240703	119.05	900	-48.89	20240326	210	119.05	20240703	900	-48.89	20240326	210	119.05	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
20	20241029	141034	57	100.00	KONEX			N	N	N	N		N	460	-2	5	-0.43	460	1	100.00	460	460	460	531	393	462	460.00	0.00	0	0	462	462	462	462	462	462	462	11	69	100	270	1	1	11100743	51	-15.86	1.04	12	0.00	-29.00	444.00	900	20240326	-48.89	210	20240703	119.05	900	-48.89	20240326	210	119.05	20240703	900	-48.89	20240326	210	119.05	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
21	20241029	131203	57	100.00	KONEX			N	N	N	N		N	460	-2	5	-0.43	460	1	100.00	460	460	460	531	393	462	460.00	0.00	0	0	462	462	462	462	462	462	462	11	69	100	270	1	1	11100743	51	-15.86	1.04	12	0.00	-29.00	444.00	900	20240326	-48.89	210	20240703	119.05	900	-48.89	20240326	210	119.05	20240703	900	-48.89	20240326	210	119.05	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
22	20241029	121203	57	100.00	KONEX			N	N	N	N		N	462	0	3	0.00	0	0	0.00	0	0	0	531	393	462	0.00	0.00	0	0	462	462	462	462	462	462	462	11	69	100	270	1	1	11100743	51	-15.93	1.04	12	0.00	-29.00	444.00	900	20240326	-48.67	210	20240703	120.00	900	-48.67	20240326	210	120.00	20240703	900	-48.67	20240326	210	120.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
23	20241029	111225	57	100.00	KONEX			N	N	N	N		N	462	0	3	0.00	0	0	0.00	0	0	0	531	393	462	0.00	0.00	0	0	462	462	462	462	462	462	462	11	69	100	270	1	1	11100743	51	-15.93	1.04	12	0.00	-29.00	444.00	900	20240326	-48.67	210	20240703	120.00	900	-48.67	20240326	210	120.00	20240703	900	-48.67	20240326	210	120.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
24	20241029	101200	57	100.00	KONEX			N	N	N	N		N	462	0	3	0.00	0	0	0.00	0	0	0	531	393	462	0.00	0.00	0	0	462	462	462	462	462	462	462	11	69	100	270	1	1	11100743	51	-15.93	1.04	12	0.00	-29.00	444.00	900	20240326	-48.67	210	20240703	120.00	900	-48.67	20240326	210	120.00	20240703	900	-48.67	20240326	210	120.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
25	20241028	161150	57	100.00	KONEX			N	N	N	N		N	462	59	2	14.64	462	1	100.00	462	462	462	463	343	403	462.00	0.00	0	0	403	403	403	403	403	403	403	11	60	100	240	1	1	11100743	51	-15.93	1.04	12	0.00	-29.00	444.00	900	20240326	-48.67	210	20240703	120.00	900	-48.67	20240326	210	120.00	20240703	900	-48.67	20240326	210	120.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
26	20241028	151159	57	100.00	KONEX			N	N	N	N		N	462	59	2	14.64	462	1	100.00	462	462	462	463	343	403	462.00	0.00	0	0	403	403	403	403	403	403	403	11	60	100	240	1	1	11100743	51	-15.93	1.04	12	0.00	-29.00	444.00	900	20240326	-48.67	210	20240703	120.00	900	-48.67	20240326	210	120.00	20240703	900	-48.67	20240326	210	120.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
27	20241028	141200	57	100.00	KONEX			N	N	N	N		N	462	59	2	14.64	462	1	100.00	462	462	462	463	343	403	462.00	0.00	0	0	403	403	403	403	403	403	403	11	60	100	240	1	1	11100743	51	-15.93	1.04	12	0.00	-29.00	444.00	900	20240326	-48.67	210	20240703	120.00	900	-48.67	20240326	210	120.00	20240703	900	-48.67	20240326	210	120.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
28	20241028	131155	57	100.00	KONEX			N	N	N	N		N	462	59	2	14.64	462	1	100.00	462	462	462	463	343	403	462.00	0.00	0	0	403	403	403	403	403	403	403	11	60	100	240	1	1	11100743	51	-15.93	1.04	12	0.00	-29.00	444.00	900	20240326	-48.67	210	20240703	120.00	900	-48.67	20240326	210	120.00	20240703	900	-48.67	20240326	210	120.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
29	20241028	121156	57	100.00	KONEX			N	N	N	N		N	462	59	2	14.64	462	1	100.00	462	462	462	463	343	403	462.00	0.00	0	0	403	403	403	403	403	403	403	11	60	100	240	1	1	11100743	51	-15.93	1.04	12	0.00	-29.00	444.00	900	20240326	-48.67	210	20240703	120.00	900	-48.67	20240326	210	120.00	20240703	900	-48.67	20240326	210	120.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
30	20241028	111006	57	100.00	KONEX			N	N	N	N		N	462	59	2	14.64	462	1	100.00	462	462	462	463	343	403	462.00	0.00	0	0	403	403	403	403	403	403	403	11	60	100	240	1	1	11100743	51	-15.93	1.04	12	0.00	-29.00	444.00	900	20240326	-48.67	210	20240703	120.00	900	-48.67	20240326	210	120.00	20240703	900	-48.67	20240326	210	120.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
31	20241028	101142	57	100.00	KONEX			N	N	N	N		N	462	59	2	14.64	462	1	100.00	462	462	462	463	343	403	462.00	0.00	0	0	403	403	403	403	403	403	403	11	60	100	240	1	1	11100743	51	-15.93	1.04	12	0.00	-29.00	444.00	900	20240326	-48.67	210	20240703	120.00	900	-48.67	20240326	210	120.00	20240703	900	-48.67	20240326	210	120.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
32	20241028	091152	57	100.00	KONEX			N	N	N	N		N	403	0	3	0.00	0	0	0.00	0	0	0	463	343	403	0.00	0.00	0	0	403	403	403	403	403	403	403	11	60	100	240	1	1	11100743	45	-13.90	0.91	12	0.00	-29.00	444.00	900	20240326	-55.22	210	20240703	91.90	900	-55.22	20240326	210	91.90	20240703	900	-55.22	20240326	210	91.90	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
33	20241025	161154	57	100.00	KONEX			N	N	N	N		N	403	-5	5	-1.23	403	1	100.00	403	403	403	469	347	408	403.00	0.00	0	0	408	408	408	408	408	408	408	11	61	100	240	1	1	11100743	45	-13.90	0.91	12	0.00	-29.00	444.00	900	20240326	-55.22	210	20240703	91.90	900	-55.22	20240326	210	91.90	20240703	900	-55.22	20240326	210	91.90	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
34	20241025	151157	57	100.00	KONEX			N	N	N	N		N	403	-5	5	-1.23	403	1	100.00	403	403	403	469	347	408	403.00	0.00	0	0	408	408	408	408	408	408	408	11	61	100	240	1	1	11100743	45	-13.90	0.91	12	0.00	-29.00	444.00	900	20240326	-55.22	210	20240703	91.90	900	-55.22	20240326	210	91.90	20240703	900	-55.22	20240326	210	91.90	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
35	20241025	141154	57	100.00	KONEX			N	N	N	N		N	403	-5	5	-1.23	403	1	100.00	403	403	403	469	347	408	403.00	0.00	0	0	408	408	408	408	408	408	408	11	61	100	240	1	1	11100743	45	-13.90	0.91	12	0.00	-29.00	444.00	900	20240326	-55.22	210	20240703	91.90	900	-55.22	20240326	210	91.90	20240703	900	-55.22	20240326	210	91.90	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
36	20241025	131155	57	100.00	KONEX			N	N	N	N		N	403	-5	5	-1.23	403	1	100.00	403	403	403	469	347	408	403.00	0.00	0	0	408	408	408	408	408	408	408	11	61	100	240	1	1	11100743	45	-13.90	0.91	12	0.00	-29.00	444.00	900	20240326	-55.22	210	20240703	91.90	900	-55.22	20240326	210	91.90	20240703	900	-55.22	20240326	210	91.90	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
37	20241025	121159	57	100.00	KONEX			N	N	N	N		N	403	-5	5	-1.23	403	1	100.00	403	403	403	469	347	408	403.00	0.00	0	0	408	408	408	408	408	408	408	11	61	100	240	1	1	11100743	45	-13.90	0.91	12	0.00	-29.00	444.00	900	20240326	-55.22	210	20240703	91.90	900	-55.22	20240326	210	91.90	20240703	900	-55.22	20240326	210	91.90	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
38	20241025	111153	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.00	0	0	408	408	408	408	408	408	408	11	61	100	240	1	1	11100743	45	-14.07	0.92	12	0.00	-29.00	444.00	900	20240326	-54.67	210	20240703	94.29	900	-54.67	20240326	210	94.29	20240703	900	-54.67	20240326	210	94.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
39	20241025	101153	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.00	0	0	408	408	408	408	408	408	408	11	61	100	240	1	1	11100743	45	-14.07	0.92	12	0.00	-29.00	444.00	900	20240326	-54.67	210	20240703	94.29	900	-54.67	20240326	210	94.29	20240703	900	-54.67	20240326	210	94.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
40	20241025	091157	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.00	0	0	408	408	408	408	408	408	408	11	61	100	240	1	1	11100743	45	-14.07	0.92	12	0.00	-29.00	444.00	900	20240326	-54.67	210	20240703	94.29	900	-54.67	20240326	210	94.29	20240703	900	-54.67	20240326	210	94.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
41	20241024	161132	57	100.00	KONEX			N	N	N	N		N	408	-72	4	-15.00	408	1	0.00	408	408	408	552	408	480	408.00	0.00	0	0	480	480	480	480	480	480	480	11	72	100	280	1	1	11100743	45	-14.07	0.92	12	0.00	-29.00	444.00	900	20240326	-54.67	210	20240703	94.29	900	-54.67	20240326	210	94.29	20240703	900	-54.67	20240326	210	94.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
42	20241024	151143	57	100.00	KONEX			N	N	N	N		N	408	-72	4	-15.00	408	1	0.00	408	408	408	552	408	480	408.00	0.00	0	0	480	480	480	480	480	480	480	11	72	100	280	1	1	11100743	45	-14.07	0.92	12	0.00	-29.00	444.00	900	20240326	-54.67	210	20240703	94.29	900	-54.67	20240326	210	94.29	20240703	900	-54.67	20240326	210	94.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
43	20241024	141128	57	100.00	KONEX			N	N	N	N		N	408	-72	4	-15.00	408	1	0.00	408	408	408	552	408	480	408.00	0.00	0	0	480	480	480	480	480	480	480	11	72	100	280	1	1	11100743	45	-14.07	0.92	12	0.00	-29.00	444.00	900	20240326	-54.67	210	20240703	94.29	900	-54.67	20240326	210	94.29	20240703	900	-54.67	20240326	210	94.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
44	20241024	131141	57	100.00	KONEX			N	N	N	N		N	408	-72	4	-15.00	408	1	0.00	408	408	408	552	408	480	408.00	0.00	0	0	480	480	480	480	480	480	480	11	72	100	280	1	1	11100743	45	-14.07	0.92	12	0.00	-29.00	444.00	900	20240326	-54.67	210	20240703	94.29	900	-54.67	20240326	210	94.29	20240703	900	-54.67	20240326	210	94.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
45	20241024	121136	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	480	480	480	480	480	480	480	11	72	100	280	1	1	11100743	53	-16.55	1.08	12	0.00	-29.00	444.00	900	20240326	-46.67	210	20240703	128.57	900	-46.67	20240326	210	128.57	20240703	900	-46.67	20240326	210	128.57	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
46	20241024	111133	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	480	480	480	480	480	480	480	11	72	100	280	1	1	11100743	53	-16.55	1.08	12	0.00	-29.00	444.00	900	20240326	-46.67	210	20240703	128.57	900	-46.67	20240326	210	128.57	20240703	900	-46.67	20240326	210	128.57	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
47	20241024	101033	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	480	480	480	480	480	480	480	11	72	100	280	1	1	11100743	53	-16.55	1.08	12	0.00	-29.00	444.00	900	20240326	-46.67	210	20240703	128.57	900	-46.67	20240326	210	128.57	20240703	900	-46.67	20240326	210	128.57	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
48	20241024	091208	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	480	480	480	480	480	480	480	11	72	100	280	1	1	11100743	53	-16.55	1.08	12	0.00	-29.00	444.00	900	20240326	-46.67	210	20240703	128.57	900	-46.67	20240326	210	128.57	20240703	900	-46.67	20240326	210	128.57	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
49	20241023	161139	57	100.00	KONEX			N	N	N	N		N	480	-9	5	-1.84	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	489	489	489	489	489	489	489	11	73	100	290	1	1	11100743	53	-16.55	1.08	12	0.00	-29.00	444.00	900	20240326	-46.67	210	20240703	128.57	900	-46.67	20240326	210	128.57	20240703	900	-46.67	20240326	210	128.57	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
50	20241023	151201	57	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	489	489	489	489	489	489	489	11	73	100	290	1	1	11100743	54	-16.86	1.10	12	0.00	-29.00	444.00	900	20240326	-45.67	210	20240703	132.86	900	-45.67	20240326	210	132.86	20240703	900	-45.67	20240326	210	132.86	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
51	20241023	141210	57	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	489	489	489	489	489	489	489	11	73	100	290	1	1	11100743	54	-16.86	1.10	12	0.00	-29.00	444.00	900	20240326	-45.67	210	20240703	132.86	900	-45.67	20240326	210	132.86	20240703	900	-45.67	20240326	210	132.86	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
52	20241023	131149	57	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	489	489	489	489	489	489	489	11	73	100	290	1	1	11100743	54	-16.86	1.10	12	0.00	-29.00	444.00	900	20240326	-45.67	210	20240703	132.86	900	-45.67	20240326	210	132.86	20240703	900	-45.67	20240326	210	132.86	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
53	20241023	121145	57	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	489	489	489	489	489	489	489	11	73	100	290	1	1	11100743	54	-16.86	1.10	12	0.00	-29.00	444.00	900	20240326	-45.67	210	20240703	132.86	900	-45.67	20240326	210	132.86	20240703	900	-45.67	20240326	210	132.86	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
54	20241023	111139	57	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	489	489	489	489	489	489	489	11	73	100	290	1	1	11100743	54	-16.86	1.10	12	0.00	-29.00	444.00	900	20240326	-45.67	210	20240703	132.86	900	-45.67	20240326	210	132.86	20240703	900	-45.67	20240326	210	132.86	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
55	20241023	101143	57	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	489	489	489	489	489	489	489	11	73	100	290	1	1	11100743	54	-16.86	1.10	12	0.00	-29.00	444.00	900	20240326	-45.67	210	20240703	132.86	900	-45.67	20240326	210	132.86	20240703	900	-45.67	20240326	210	132.86	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
56	20241023	091144	57	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	489	489	489	489	489	489	489	11	73	100	290	1	1	11100743	54	-16.86	1.10	12	0.00	-29.00	444.00	900	20240326	-45.67	210	20240703	132.86	900	-45.67	20240326	210	132.86	20240703	900	-45.67	20240326	210	132.86	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
57	20241022	161129	57	100.00	KONEX			N	N	N	N		N	489	-4	5	-0.81	0	0	0.00	0	0	0	566	420	493	0.00	0.00	0	0	546	519	472	445	398	496	422	11	73	100	290	1	1	11100743	54	-16.86	1.10	12	0.00	-29.00	444.00	900	20240326	-45.67	210	20240703	132.86	900	-45.67	20240326	210	132.86	20240703	900	-45.67	20240326	210	132.86	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
58	20241022	151143	57	100.00	KONEX			N	N	N	N		N	493	0	3	0.00	0	0	0.00	0	0	0	566	420	493	0.00	0.00	0	0	546	519	472	445	398	496	422	11	73	100	290	1	1	11100743	55	-17.00	1.11	12	0.00	-29.00	444.00	900	20240326	-45.22	210	20240703	134.76	900	-45.22	20240326	210	134.76	20240703	900	-45.22	20240326	210	134.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
59	20241022	141143	57	100.00	KONEX			N	N	N	N		N	493	0	3	0.00	0	0	0.00	0	0	0	566	420	493	0.00	0.00	0	0	546	519	472	445	398	496	422	11	73	100	290	1	1	11100743	55	-17.00	1.11	12	0.00	-29.00	444.00	900	20240326	-45.22	210	20240703	134.76	900	-45.22	20240326	210	134.76	20240703	900	-45.22	20240326	210	134.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
60	20241022	131144	57	100.00	KONEX			N	N	N	N		N	493	0	3	0.00	0	0	0.00	0	0	0	566	420	493	0.00	0.00	0	0	546	519	472	445	398	496	422	11	73	100	290	1	1	11100743	55	-17.00	1.11	12	0.00	-29.00	444.00	900	20240326	-45.22	210	20240703	134.76	900	-45.22	20240326	210	134.76	20240703	900	-45.22	20240326	210	134.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
61	20241022	121139	57	100.00	KONEX			N	N	N	N		N	493	0	3	0.00	0	0	0.00	0	0	0	566	420	493	0.00	0.00	0	0	546	519	472	445	398	496	422	11	73	100	290	1	1	11100743	55	-17.00	1.11	12	0.00	-29.00	444.00	900	20240326	-45.22	210	20240703	134.76	900	-45.22	20240326	210	134.76	20240703	900	-45.22	20240326	210	134.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
62	20241022	111135	57	100.00	KONEX			N	N	N	N		N	493	0	3	0.00	0	0	0.00	0	0	0	566	420	493	0.00	0.00	0	0	546	519	472	445	398	496	422	11	73	100	290	1	1	11100743	55	-17.00	1.11	12	0.00	-29.00	444.00	900	20240326	-45.22	210	20240703	134.76	900	-45.22	20240326	210	134.76	20240703	900	-45.22	20240326	210	134.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
63	20241022	101138	57	100.00	KONEX			N	N	N	N		N	493	0	3	0.00	0	0	0.00	0	0	0	566	420	493	0.00	0.00	0	0	546	519	472	445	398	496	422	11	73	100	290	1	1	11100743	55	-17.00	1.11	12	0.00	-29.00	444.00	900	20240326	-45.22	210	20240703	134.76	900	-45.22	20240326	210	134.76	20240703	900	-45.22	20240326	210	134.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
64	20241022	091137	57	100.00	KONEX			N	N	N	N		N	493	0	3	0.00	0	0	0.00	0	0	0	566	420	493	0.00	0.00	0	0	546	519	472	445	398	496	422	11	73	100	290	1	1	11100743	55	-17.00	1.11	12	0.00	-29.00	444.00	900	20240326	-45.22	210	20240703	134.76	900	-45.22	20240326	210	134.76	20240703	900	-45.22	20240326	210	134.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
65	20241021	161125	57	100.00	KONEX			N	N	N	N		N	493	-7	5	-1.40	1417	3	300.00	499	499	425	575	425	500	472.33	0.00	0	0	500	500	500	500	500	500	500	11	75	100	300	1	1	11100743	55	-17.00	1.11	12	0.00	-29.00	444.00	900	20240326	-45.22	210	20240703	134.76	900	-45.22	20240326	210	134.76	20240703	900	-45.22	20240326	210	134.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
66	20241021	151133	57	100.00	KONEX			N	N	N	N		N	493	-7	5	-1.40	1417	3	300.00	499	499	425	575	425	500	472.33	0.00	0	0	500	500	500	500	500	500	500	11	75	100	300	1	1	11100743	55	-17.00	1.11	12	0.00	-29.00	444.00	900	20240326	-45.22	210	20240703	134.76	900	-45.22	20240326	210	134.76	20240703	900	-45.22	20240326	210	134.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
67	20241021	141136	57	100.00	KONEX			N	N	N	N		N	493	-7	5	-1.40	1417	3	300.00	499	499	425	575	425	500	472.33	0.00	0	0	500	500	500	500	500	500	500	11	75	100	300	1	1	11100743	55	-17.00	1.11	12	0.00	-29.00	444.00	900	20240326	-45.22	210	20240703	134.76	900	-45.22	20240326	210	134.76	20240703	900	-45.22	20240326	210	134.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
68	20241021	131132	57	100.00	KONEX			N	N	N	N		N	493	-7	5	-1.40	1417	3	300.00	499	499	425	575	425	500	472.33	0.00	0	0	500	500	500	500	500	500	500	11	75	100	300	1	1	11100743	55	-17.00	1.11	12	0.00	-29.00	444.00	900	20240326	-45.22	210	20240703	134.76	900	-45.22	20240326	210	134.76	20240703	900	-45.22	20240326	210	134.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
69	20241021	121132	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	11	75	100	300	1	1	11100743	56	-17.24	1.13	12	0.00	-29.00	444.00	900	20240326	-44.44	210	20240703	138.10	900	-44.44	20240326	210	138.10	20240703	900	-44.44	20240326	210	138.10	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
70	20241021	111126	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	11	75	100	300	1	1	11100743	56	-17.24	1.13	12	0.00	-29.00	444.00	900	20240326	-44.44	210	20240703	138.10	900	-44.44	20240326	210	138.10	20240703	900	-44.44	20240326	210	138.10	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
71	20241021	101131	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	11	75	100	300	1	1	11100743	56	-17.24	1.13	12	0.00	-29.00	444.00	900	20240326	-44.44	210	20240703	138.10	900	-44.44	20240326	210	138.10	20240703	900	-44.44	20240326	210	138.10	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
72	20241021	091128	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	11	75	100	300	1	1	11100743	56	-17.24	1.13	12	0.00	-29.00	444.00	900	20240326	-44.44	210	20240703	138.10	900	-44.44	20240326	210	138.10	20240703	900	-44.44	20240326	210	138.10	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
73	20241018	161126	57	100.00	KONEX			N	N	N	N		N	500	19	2	3.95	500	1	0.00	500	500	500	553	409	481	500.00	0.00	0	0	481	481	481	481	481	481	481	11	72	100	280	1	1	11100743	56	-17.24	1.13	12	0.00	-29.00	444.00	900	20240326	-44.44	210	20240703	138.10	900	-44.44	20240326	210	138.10	20240703	900	-44.44	20240326	210	138.10	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
74	20241018	151154	57	100.00	KONEX			N	N	N	N		N	500	19	2	3.95	500	1	0.00	500	500	500	553	409	481	500.00	0.00	0	0	481	481	481	481	481	481	481	11	72	100	280	1	1	11100743	56	-17.24	1.13	12	0.00	-29.00	444.00	900	20240326	-44.44	210	20240703	138.10	900	-44.44	20240326	210	138.10	20240703	900	-44.44	20240326	210	138.10	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
75	20241018	141156	57	100.00	KONEX			N	N	N	N		N	500	19	2	3.95	500	1	0.00	500	500	500	553	409	481	500.00	0.00	0	0	481	481	481	481	481	481	481	11	72	100	280	1	1	11100743	56	-17.24	1.13	12	0.00	-29.00	444.00	900	20240326	-44.44	210	20240703	138.10	900	-44.44	20240326	210	138.10	20240703	900	-44.44	20240326	210	138.10	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
76	20241018	131140	57	100.00	KONEX			N	N	N	N		N	500	19	2	3.95	500	1	0.00	500	500	500	553	409	481	500.00	0.00	0	0	481	481	481	481	481	481	481	11	72	100	280	1	1	11100743	56	-17.24	1.13	12	0.00	-29.00	444.00	900	20240326	-44.44	210	20240703	138.10	900	-44.44	20240326	210	138.10	20240703	900	-44.44	20240326	210	138.10	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
77	20241018	121154	57	100.00	KONEX			N	N	N	N		N	500	19	2	3.95	500	1	0.00	500	500	500	553	409	481	500.00	0.00	0	0	481	481	481	481	481	481	481	11	72	100	280	1	1	11100743	56	-17.24	1.13	12	0.00	-29.00	444.00	900	20240326	-44.44	210	20240703	138.10	900	-44.44	20240326	210	138.10	20240703	900	-44.44	20240326	210	138.10	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
78	20241018	111149	57	100.00	KONEX			N	N	N	N		N	500	19	2	3.95	500	1	0.00	500	500	500	553	409	481	500.00	0.00	0	0	481	481	481	481	481	481	481	11	72	100	280	1	1	11100743	56	-17.24	1.13	12	0.00	-29.00	444.00	900	20240326	-44.44	210	20240703	138.10	900	-44.44	20240326	210	138.10	20240703	900	-44.44	20240326	210	138.10	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
79	20241018	101135	57	100.00	KONEX			N	N	N	N		N	500	19	2	3.95	500	1	0.00	500	500	500	553	409	481	500.00	0.00	0	0	481	481	481	481	481	481	481	11	72	100	280	1	1	11100743	56	-17.24	1.13	12	0.00	-29.00	444.00	900	20240326	-44.44	210	20240703	138.10	900	-44.44	20240326	210	138.10	20240703	900	-44.44	20240326	210	138.10	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
80	20241018	091133	57	100.00	KONEX			N	N	N	N		N	481	0	3	0.00	0	0	0.00	0	0	0	553	409	481	0.00	0.00	0	0	481	481	481	481	481	481	481	11	72	100	280	1	1	11100743	53	-16.59	1.08	12	0.00	-29.00	444.00	900	20240326	-46.56	210	20240703	129.05	900	-46.56	20240326	210	129.05	20240703	900	-46.56	20240326	210	129.05	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
81	20241017	161130	57	100.00	KONEX			N	N	N	N		N	481	-1	5	-0.21	0	0	0.00	0	0	0	554	410	482	0.00	0.00	0	0	482	482	482	482	482	482	482	11	72	100	280	1	1	11100743	53	-16.59	1.08	12	0.00	-29.00	444.00	900	20240326	-46.56	210	20240703	129.05	900	-46.56	20240326	210	129.05	20240703	900	-46.56	20240326	210	129.05	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
82	20241017	151134	57	100.00	KONEX			N	N	N	N		N	482	0	3	0.00	0	0	0.00	0	0	0	554	410	482	0.00	0.00	0	0	482	482	482	482	482	482	482	11	72	100	280	1	1	11100743	54	-16.62	1.09	12	0.00	-29.00	444.00	900	20240326	-46.44	210	20240703	129.52	900	-46.44	20240326	210	129.52	20240703	900	-46.44	20240326	210	129.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
83	20241017	141138	57	100.00	KONEX			N	N	N	N		N	482	0	3	0.00	0	0	0.00	0	0	0	554	410	482	0.00	0.00	0	0	482	482	482	482	482	482	482	11	72	100	280	1	1	11100743	54	-16.62	1.09	12	0.00	-29.00	444.00	900	20240326	-46.44	210	20240703	129.52	900	-46.44	20240326	210	129.52	20240703	900	-46.44	20240326	210	129.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
84	20241017	131131	57	100.00	KONEX			N	N	N	N		N	482	0	3	0.00	0	0	0.00	0	0	0	554	410	482	0.00	0.00	0	0	482	482	482	482	482	482	482	11	72	100	280	1	1	11100743	54	-16.62	1.09	12	0.00	-29.00	444.00	900	20240326	-46.44	210	20240703	129.52	900	-46.44	20240326	210	129.52	20240703	900	-46.44	20240326	210	129.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
85	20241017	121139	57	100.00	KONEX			N	N	N	N		N	482	0	3	0.00	0	0	0.00	0	0	0	554	410	482	0.00	0.00	0	0	482	482	482	482	482	482	482	11	72	100	280	1	1	11100743	54	-16.62	1.09	12	0.00	-29.00	444.00	900	20240326	-46.44	210	20240703	129.52	900	-46.44	20240326	210	129.52	20240703	900	-46.44	20240326	210	129.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
86	20241017	111136	57	100.00	KONEX			N	N	N	N		N	482	0	3	0.00	0	0	0.00	0	0	0	554	410	482	0.00	0.00	0	0	482	482	482	482	482	482	482	11	72	100	280	1	1	11100743	54	-16.62	1.09	12	0.00	-29.00	444.00	900	20240326	-46.44	210	20240703	129.52	900	-46.44	20240326	210	129.52	20240703	900	-46.44	20240326	210	129.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
87	20241017	101133	57	100.00	KONEX			N	N	N	N		N	482	0	3	0.00	0	0	0.00	0	0	0	554	410	482	0.00	0.00	0	0	482	482	482	482	482	482	482	11	72	100	280	1	1	11100743	54	-16.62	1.09	12	0.00	-29.00	444.00	900	20240326	-46.44	210	20240703	129.52	900	-46.44	20240326	210	129.52	20240703	900	-46.44	20240326	210	129.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
88	20241017	091125	57	100.00	KONEX			N	N	N	N		N	482	0	3	0.00	0	0	0.00	0	0	0	554	410	482	0.00	0.00	0	0	482	482	482	482	482	482	482	11	72	100	280	1	1	11100743	54	-16.62	1.09	12	0.00	-29.00	444.00	900	20240326	-46.44	210	20240703	129.52	900	-46.44	20240326	210	129.52	20240703	900	-46.44	20240326	210	129.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
89	20241016	161120	57	100.00	KONEX			N	N	N	N		N	482	-1	5	-0.21	482	1	0.48	482	482	482	555	411	483	482.00	0.00	0	0	530	506	459	435	388	518	447	11	72	100	280	1	1	11100743	54	-16.62	1.09	12	0.00	-29.00	444.00	900	20240326	-46.44	210	20240703	129.52	900	-46.44	20240326	210	129.52	20240703	900	-46.44	20240326	210	129.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
90	20241016	151127	57	100.00	KONEX			N	N	N	N		N	482	-1	5	-0.21	482	1	0.48	482	482	482	555	411	483	482.00	0.00	0	0	530	506	459	435	388	518	447	11	72	100	280	1	1	11100743	54	-16.62	1.09	12	0.00	-29.00	444.00	900	20240326	-46.44	210	20240703	129.52	900	-46.44	20240326	210	129.52	20240703	900	-46.44	20240326	210	129.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
91	20241016	141129	57	100.00	KONEX			N	N	N	N		N	482	-1	5	-0.21	482	1	0.48	482	482	482	555	411	483	482.00	0.00	0	0	530	506	459	435	388	518	447	11	72	100	280	1	1	11100743	54	-16.62	1.09	12	0.00	-29.00	444.00	900	20240326	-46.44	210	20240703	129.52	900	-46.44	20240326	210	129.52	20240703	900	-46.44	20240326	210	129.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
92	20241016	131123	57	100.00	KONEX			N	N	N	N		N	482	-1	5	-0.21	482	1	0.48	482	482	482	555	411	483	482.00	0.00	0	0	530	506	459	435	388	518	447	11	72	100	280	1	1	11100743	54	-16.62	1.09	12	0.00	-29.00	444.00	900	20240326	-46.44	210	20240703	129.52	900	-46.44	20240326	210	129.52	20240703	900	-46.44	20240326	210	129.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
93	20241016	121123	57	100.00	KONEX			N	N	N	N		N	482	-1	5	-0.21	482	1	0.48	482	482	482	555	411	483	482.00	0.00	0	0	530	506	459	435	388	518	447	11	72	100	280	1	1	11100743	54	-16.62	1.09	12	0.00	-29.00	444.00	900	20240326	-46.44	210	20240703	129.52	900	-46.44	20240326	210	129.52	20240703	900	-46.44	20240326	210	129.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
94	20241016	111121	57	100.00	KONEX			N	N	N	N		N	483	0	3	0.00	0	0	0.00	0	0	0	555	411	483	0.00	0.00	0	0	530	506	459	435	388	518	447	11	72	100	280	1	1	11100743	54	-16.66	1.09	12	0.00	-29.00	444.00	900	20240326	-46.33	210	20240703	130.00	900	-46.33	20240326	210	130.00	20240703	900	-46.33	20240326	210	130.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
95	20241016	101121	57	100.00	KONEX			N	N	N	N		N	483	0	3	0.00	0	0	0.00	0	0	0	555	411	483	0.00	0.00	0	0	530	506	459	435	388	518	447	11	72	100	280	1	1	11100743	54	-16.66	1.09	12	0.00	-29.00	444.00	900	20240326	-46.33	210	20240703	130.00	900	-46.33	20240326	210	130.00	20240703	900	-46.33	20240326	210	130.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
96	20241016	091124	57	100.00	KONEX			N	N	N	N		N	483	0	3	0.00	0	0	0.00	0	0	0	555	411	483	0.00	0.00	0	0	530	506	459	435	388	518	447	11	72	100	280	1	1	11100743	54	-16.66	1.09	12	0.00	-29.00	444.00	900	20240326	-46.33	210	20240703	130.00	900	-46.33	20240326	210	130.00	20240703	900	-46.33	20240326	210	130.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
97	20241015	161116	57	100.00	KONEX			N	N	N	N		N	483	-1	5	-0.21	85356	207	2300.00	412	483	412	556	412	484	412.35	0.00	0	0	525	504	463	442	401	515	453	11	72	100	290	1	1	11100743	54	-16.66	1.09	12	0.00	-29.00	444.00	900	20240326	-46.33	210	20240703	130.00	900	-46.33	20240326	210	130.00	20240703	900	-46.33	20240326	210	130.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
98	20241015	151125	57	100.00	KONEX			N	N	N	N		N	412	-72	4	-14.88	412	1	11.11	412	412	412	556	412	484	412.00	0.00	0	0	525	504	463	442	401	515	453	11	72	100	290	1	1	11100743	46	-14.21	0.93	12	0.00	-29.00	444.00	900	20240326	-54.22	210	20240703	96.19	900	-54.22	20240326	210	96.19	20240703	900	-54.22	20240326	210	96.19	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
99	20241015	141125	57	100.00	KONEX			N	N	N	N		N	412	-72	4	-14.88	412	1	11.11	412	412	412	556	412	484	412.00	0.00	0	0	525	504	463	442	401	515	453	11	72	100	290	1	1	11100743	46	-14.21	0.93	12	0.00	-29.00	444.00	900	20240326	-54.22	210	20240703	96.19	900	-54.22	20240326	210	96.19	20240703	900	-54.22	20240326	210	96.19	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
100	20241015	131122	57	100.00	KONEX			N	N	N	N		N	412	-72	4	-14.88	412	1	11.11	412	412	412	556	412	484	412.00	0.00	0	0	525	504	463	442	401	515	453	11	72	100	290	1	1	11100743	46	-14.21	0.93	12	0.00	-29.00	444.00	900	20240326	-54.22	210	20240703	96.19	900	-54.22	20240326	210	96.19	20240703	900	-54.22	20240326	210	96.19	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
101	20241015	121125	57	100.00	KONEX			N	N	N	N		N	412	-72	4	-14.88	412	1	11.11	412	412	412	556	412	484	412.00	0.00	0	0	525	504	463	442	401	515	453	11	72	100	290	1	1	11100743	46	-14.21	0.93	12	0.00	-29.00	444.00	900	20240326	-54.22	210	20240703	96.19	900	-54.22	20240326	210	96.19	20240703	900	-54.22	20240326	210	96.19	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
102	20241015	111129	57	100.00	KONEX			N	N	N	N		N	484	0	3	0.00	0	0	0.00	0	0	0	556	412	484	0.00	0.00	0	0	525	504	463	442	401	515	453	11	72	100	290	1	1	11100743	54	-16.69	1.09	12	0.00	-29.00	444.00	900	20240326	-46.22	210	20240703	130.48	900	-46.22	20240326	210	130.48	20240703	900	-46.22	20240326	210	130.48	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
103	20241015	101127	57	100.00	KONEX			N	N	N	N		N	484	0	3	0.00	0	0	0.00	0	0	0	556	412	484	0.00	0.00	0	0	525	504	463	442	401	515	453	11	72	100	290	1	1	11100743	54	-16.69	1.09	12	0.00	-29.00	444.00	900	20240326	-46.22	210	20240703	130.48	900	-46.22	20240326	210	130.48	20240703	900	-46.22	20240326	210	130.48	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
104	20241015	091121	57	100.00	KONEX			N	N	N	N		N	484	0	3	0.00	0	0	0.00	0	0	0	556	412	484	0.00	0.00	0	0	525	504	463	442	401	515	453	11	72	100	290	1	1	11100743	54	-16.69	1.09	12	0.00	-29.00	444.00	900	20240326	-46.22	210	20240703	130.48	900	-46.22	20240326	210	130.48	20240703	900	-46.22	20240326	210	130.48	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
105	20241014	161054	57	100.00	KONEX			N	N	N	N		N	484	61	2	14.42	4294	9	450.00	422	484	422	486	360	423	477.11	0.00	0	0	519	471	447	399	375	459	387	11	63	100	250	1	1	11100743	54	-16.69	1.09	12	0.00	-29.00	444.00	900	20240326	-46.22	210	20240703	130.48	900	-46.22	20240326	210	130.48	20240703	900	-46.22	20240326	210	130.48	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
106	20241014	151108	57	100.00	KONEX			N	N	N	N		N	422	-1	5	-0.24	422	1	50.00	422	422	422	486	360	423	422.00	0.00	0	0	519	471	447	399	375	459	387	11	63	100	250	1	1	11100743	47	-14.55	0.95	12	0.00	-29.00	444.00	900	20240326	-53.11	210	20240703	100.95	900	-53.11	20240326	210	100.95	20240703	900	-53.11	20240326	210	100.95	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
107	20241014	141108	57	100.00	KONEX			N	N	N	N		N	422	-1	5	-0.24	422	1	50.00	422	422	422	486	360	423	422.00	0.00	0	0	519	471	447	399	375	459	387	11	63	100	250	1	1	11100743	47	-14.55	0.95	12	0.00	-29.00	444.00	900	20240326	-53.11	210	20240703	100.95	900	-53.11	20240326	210	100.95	20240703	900	-53.11	20240326	210	100.95	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
108	20241014	131105	57	100.00	KONEX			N	N	N	N		N	422	-1	5	-0.24	422	1	50.00	422	422	422	486	360	423	422.00	0.00	0	0	519	471	447	399	375	459	387	11	63	100	250	1	1	11100743	47	-14.55	0.95	12	0.00	-29.00	444.00	900	20240326	-53.11	210	20240703	100.95	900	-53.11	20240326	210	100.95	20240703	900	-53.11	20240326	210	100.95	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
109	20241014	121058	57	100.00	KONEX			N	N	N	N		N	423	0	3	0.00	0	0	0.00	0	0	0	486	360	423	0.00	0.00	0	0	519	471	447	399	375	459	387	11	63	100	250	1	1	11100743	47	-14.59	0.95	12	0.00	-29.00	444.00	900	20240326	-53.00	210	20240703	101.43	900	-53.00	20240326	210	101.43	20240703	900	-53.00	20240326	210	101.43	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
110	20241014	111056	57	100.00	KONEX			N	N	N	N		N	423	0	3	0.00	0	0	0.00	0	0	0	486	360	423	0.00	0.00	0	0	519	471	447	399	375	459	387	11	63	100	250	1	1	11100743	47	-14.59	0.95	12	0.00	-29.00	444.00	900	20240326	-53.00	210	20240703	101.43	900	-53.00	20240326	210	101.43	20240703	900	-53.00	20240326	210	101.43	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
111	20241014	101059	57	100.00	KONEX			N	N	N	N		N	423	0	3	0.00	0	0	0.00	0	0	0	486	360	423	0.00	0.00	0	0	519	471	447	399	375	459	387	11	63	100	250	1	1	11100743	47	-14.59	0.95	12	0.00	-29.00	444.00	900	20240326	-53.00	210	20240703	101.43	900	-53.00	20240326	210	101.43	20240703	900	-53.00	20240326	210	101.43	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
112	20241014	091101	57	100.00	KONEX			N	N	N	N		N	423	0	3	0.00	0	0	0.00	0	0	0	486	360	423	0.00	0.00	0	0	519	471	447	399	375	459	387	11	63	100	250	1	1	11100743	47	-14.59	0.95	12	0.00	-29.00	444.00	900	20240326	-53.00	210	20240703	101.43	900	-53.00	20240326	210	101.43	20240703	900	-53.00	20240326	210	101.43	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
113	20241011	161041	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	918	2	0.00	495	495	423	571	423	497	459.00	0.00	0	0	497	497	497	497	497	497	497	11	74	100	290	1	1	11100743	47	-14.59	0.95	12	0.00	-29.00	444.00	900	20240326	-53.00	210	20240703	101.43	900	-53.00	20240326	210	101.43	20240703	900	-53.00	20240326	210	101.43	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
114	20241011	151056	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	918	2	0.00	495	495	423	571	423	497	459.00	0.00	0	0	497	497	497	497	497	497	497	11	74	100	290	1	1	11100743	47	-14.59	0.95	12	0.00	-29.00	444.00	900	20240326	-53.00	210	20240703	101.43	900	-53.00	20240326	210	101.43	20240703	900	-53.00	20240326	210	101.43	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
115	20241011	141058	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	918	2	0.00	495	495	423	571	423	497	459.00	0.00	0	0	497	497	497	497	497	497	497	11	74	100	290	1	1	11100743	47	-14.59	0.95	12	0.00	-29.00	444.00	900	20240326	-53.00	210	20240703	101.43	900	-53.00	20240326	210	101.43	20240703	900	-53.00	20240326	210	101.43	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
116	20241011	131059	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	918	2	0.00	495	495	423	571	423	497	459.00	0.00	0	0	497	497	497	497	497	497	497	11	74	100	290	1	1	11100743	47	-14.59	0.95	12	0.00	-29.00	444.00	900	20240326	-53.00	210	20240703	101.43	900	-53.00	20240326	210	101.43	20240703	900	-53.00	20240326	210	101.43	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
117	20241011	121051	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	918	2	0.00	495	495	423	571	423	497	459.00	0.00	0	0	497	497	497	497	497	497	497	11	74	100	290	1	1	11100743	47	-14.59	0.95	12	0.00	-29.00	444.00	900	20240326	-53.00	210	20240703	101.43	900	-53.00	20240326	210	101.43	20240703	900	-53.00	20240326	210	101.43	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
118	20241011	111053	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.00	0	0	497	497	497	497	497	497	497	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	900	20240326	-44.78	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	900	-44.78	20240326	210	136.67	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
119	20241011	101102	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.00	0	0	497	497	497	497	497	497	497	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	900	20240326	-44.78	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	900	-44.78	20240326	210	136.67	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
120	20241011	091058	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.00	0	0	497	497	497	497	497	497	497	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	900	20240326	-44.78	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	900	-44.78	20240326	210	136.67	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
121	20241010	161121	57	100.00	KONEX			N	N	N	N		N	497	-2	5	-0.40	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	900	20240326	-44.78	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	900	-44.78	20240326	210	136.67	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
122	20241010	151138	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	900	20240326	-44.56	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	900	-44.56	20240326	210	137.62	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
123	20241010	141132	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	900	20240326	-44.56	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	900	-44.56	20240326	210	137.62	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
124	20241010	131128	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	900	20240326	-44.56	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	900	-44.56	20240326	210	137.62	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
125	20241010	121129	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	900	20240326	-44.56	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	900	-44.56	20240326	210	137.62	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
126	20241010	111127	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	900	20240326	-44.56	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	900	-44.56	20240326	210	137.62	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
127	20241010	101126	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	900	20240326	-44.56	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	900	-44.56	20240326	210	137.62	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
128	20241010	091130	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	900	20240326	-44.56	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	900	-44.56	20240326	210	137.62	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
129	20241008	161118	57	100.00	KONEX			N	N	N	N		N	499	35	2	7.54	499	1	100.00	499	499	499	533	395	464	499.00	0.00	0	0	464	464	464	464	464	464	464	11	69	100	270	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	900	20240326	-44.56	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	900	-44.56	20240326	210	137.62	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
130	20241008	151128	57	100.00	KONEX			N	N	N	N		N	499	35	2	7.54	499	1	100.00	499	499	499	533	395	464	499.00	0.00	0	0	464	464	464	464	464	464	464	11	69	100	270	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	900	20240326	-44.56	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	900	-44.56	20240326	210	137.62	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
131	20241008	141123	57	100.00	KONEX			N	N	N	N		N	499	35	2	7.54	499	1	100.00	499	499	499	533	395	464	499.00	0.00	0	0	464	464	464	464	464	464	464	11	69	100	270	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	900	20240326	-44.56	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	900	-44.56	20240326	210	137.62	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
132	20241008	131122	57	100.00	KONEX			N	N	N	N		N	499	35	2	7.54	499	1	100.00	499	499	499	533	395	464	499.00	0.00	0	0	464	464	464	464	464	464	464	11	69	100	270	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	900	20240326	-44.56	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	900	-44.56	20240326	210	137.62	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
133	20241008	121123	57	100.00	KONEX			N	N	N	N		N	499	35	2	7.54	499	1	100.00	499	499	499	533	395	464	499.00	0.00	0	0	464	464	464	464	464	464	464	11	69	100	270	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	900	20240326	-44.56	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	900	-44.56	20240326	210	137.62	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
134	20241008	111122	57	100.00	KONEX			N	N	N	N		N	499	35	2	7.54	499	1	100.00	499	499	499	533	395	464	499.00	0.00	0	0	464	464	464	464	464	464	464	11	69	100	270	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	900	20240326	-44.56	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	900	-44.56	20240326	210	137.62	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
135	20241008	101122	57	100.00	KONEX			N	N	N	N		N	499	35	2	7.54	499	1	100.00	499	499	499	533	395	464	499.00	0.00	0	0	464	464	464	464	464	464	464	11	69	100	270	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	900	20240326	-44.56	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	900	-44.56	20240326	210	137.62	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
136	20241008	091125	57	100.00	KONEX			N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	533	395	464	0.00	0.00	0	0	464	464	464	464	464	464	464	11	69	100	270	1	1	11100743	52	-16.00	1.05	12	0.00	-29.00	444.00	900	20240326	-48.44	210	20240703	120.95	900	-48.44	20240326	210	120.95	20240703	900	-48.44	20240326	210	120.95	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
137	20241007	161138	57	100.00	KONEX			N	N	N	N		N	464	-32	5	-6.45	464	1	0.99	464	464	464	570	422	496	464.00	0.00	0	0	526	510	480	464	434	519	473	11	74	100	290	1	1	11100743	52	-16.00	1.05	12	0.00	-29.00	444.00	900	20240326	-48.44	210	20240703	120.95	900	-48.44	20240326	210	120.95	20240703	900	-48.44	20240326	210	120.95	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
138	20241007	151050	57	100.00	KONEX			N	N	N	N		N	464	-32	5	-6.45	464	1	0.99	464	464	464	570	422	496	464.00	0.00	0	0	526	510	480	464	434	519	473	11	74	100	290	1	1	11100743	52	-16.00	1.05	12	0.00	-29.00	444.00	900	20240326	-48.44	210	20240703	120.95	900	-48.44	20240326	210	120.95	20240703	900	-48.44	20240326	210	120.95	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
139	20241007	141111	57	100.00	KONEX			N	N	N	N		N	464	-32	5	-6.45	464	1	0.99	464	464	464	570	422	496	464.00	0.00	0	0	526	510	480	464	434	519	473	11	74	100	290	1	1	11100743	52	-16.00	1.05	12	0.00	-29.00	444.00	900	20240326	-48.44	210	20240703	120.95	900	-48.44	20240326	210	120.95	20240703	900	-48.44	20240326	210	120.95	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
140	20241007	131046	57	100.00	KONEX			N	N	N	N		N	464	-32	5	-6.45	464	1	0.99	464	464	464	570	422	496	464.00	0.00	0	0	526	510	480	464	434	519	473	11	74	100	290	1	1	11100743	52	-16.00	1.05	12	0.00	-29.00	444.00	900	20240326	-48.44	210	20240703	120.95	900	-48.44	20240326	210	120.95	20240703	900	-48.44	20240326	210	120.95	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
141	20241007	121112	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.00	0	0	526	510	480	464	434	519	473	11	74	100	290	1	1	11100743	55	-17.10	1.12	12	0.00	-29.00	444.00	900	20240326	-44.89	210	20240703	136.19	900	-44.89	20240326	210	136.19	20240703	900	-44.89	20240326	210	136.19	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
142	20241007	111030	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.00	0	0	526	510	480	464	434	519	473	11	74	100	290	1	1	11100743	55	-17.10	1.12	12	0.00	-29.00	444.00	900	20240326	-44.89	210	20240703	136.19	900	-44.89	20240326	210	136.19	20240703	900	-44.89	20240326	210	136.19	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
143	20241007	101024	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.00	0	0	526	510	480	464	434	519	473	11	74	100	290	1	1	11100743	55	-17.10	1.12	12	0.00	-29.00	444.00	900	20240326	-44.89	210	20240703	136.19	900	-44.89	20240326	210	136.19	20240703	900	-44.89	20240326	210	136.19	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
144	20241007	091105	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.00	0	0	526	510	480	464	434	519	473	11	74	100	290	1	1	11100743	55	-17.10	1.12	12	0.00	-29.00	444.00	900	20240326	-44.89	210	20240703	136.19	900	-44.89	20240326	210	136.19	20240703	900	-44.89	20240326	210	136.19	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
145	20241004	160954	57	100.00	KONEX			N	N	N	N		N	496	-1	5	-0.20	45496	101	92.66	450	496	450	571	423	497	450.46	0.00	0	0	545	520	472	447	399	533	460	11	74	100	290	1	1	11100743	55	-17.10	1.12	12	0.00	-29.00	444.00	900	20240326	-44.89	210	20240703	136.19	900	-44.89	20240326	210	136.19	20240703	900	-44.89	20240326	210	136.19	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
146	20241004	151010	57	100.00	KONEX			N	N	N	N		N	450	-47	5	-9.46	450	1	0.92	450	450	450	571	423	497	450.00	0.00	0	0	545	520	472	447	399	533	460	11	74	100	290	1	1	11100743	50	-15.52	1.01	12	0.00	-29.00	444.00	900	20240326	-50.00	210	20240703	114.29	900	-50.00	20240326	210	114.29	20240703	900	-50.00	20240326	210	114.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
147	20241004	140952	57	100.00	KONEX			N	N	N	N		N	450	-47	5	-9.46	450	1	0.92	450	450	450	571	423	497	450.00	0.00	0	0	545	520	472	447	399	533	460	11	74	100	290	1	1	11100743	50	-15.52	1.01	12	0.00	-29.00	444.00	900	20240326	-50.00	210	20240703	114.29	900	-50.00	20240326	210	114.29	20240703	900	-50.00	20240326	210	114.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
148	20241004	131007	57	100.00	KONEX			N	N	N	N		N	450	-47	5	-9.46	450	1	0.92	450	450	450	571	423	497	450.00	0.00	0	0	545	520	472	447	399	533	460	11	74	100	290	1	1	11100743	50	-15.52	1.01	12	0.00	-29.00	444.00	900	20240326	-50.00	210	20240703	114.29	900	-50.00	20240326	210	114.29	20240703	900	-50.00	20240326	210	114.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
149	20241004	121004	57	100.00	KONEX			N	N	N	N		N	450	-47	5	-9.46	450	1	0.92	450	450	450	571	423	497	450.00	0.00	0	0	545	520	472	447	399	533	460	11	74	100	290	1	1	11100743	50	-15.52	1.01	12	0.00	-29.00	444.00	900	20240326	-50.00	210	20240703	114.29	900	-50.00	20240326	210	114.29	20240703	900	-50.00	20240326	210	114.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
150	20241004	110956	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.00	0	0	545	520	472	447	399	533	460	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	900	20240326	-44.78	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	900	-44.78	20240326	210	136.67	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
151	20241004	101000	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.00	0	0	545	520	472	447	399	533	460	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	900	20240326	-44.78	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	900	-44.78	20240326	210	136.67	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
152	20241004	091003	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.00	0	0	545	520	472	447	399	533	460	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	900	20240326	-44.78	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	900	-44.78	20240326	210	136.67	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
153	20241002	160953	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	46290	109	5450.00	424	497	424	572	424	498	424.68	0.00	0	0	547	522	473	448	399	535	461	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	900	20240326	-44.78	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	900	-44.78	20240326	210	136.67	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
154	20241002	151004	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	46290	109	5450.00	424	497	424	572	424	498	424.68	0.00	0	0	547	522	473	448	399	535	461	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	900	20240326	-44.78	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	900	-44.78	20240326	210	136.67	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
155	20241002	141006	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	46290	109	5450.00	424	497	424	572	424	498	424.68	0.00	0	0	547	522	473	448	399	535	461	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	900	20240326	-44.78	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	900	-44.78	20240326	210	136.67	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
156	20241002	130956	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	45368	107	5350.00	424	424	424	572	424	498	424.00	0.00	0	0	547	522	473	448	399	535	461	11	74	100	290	1	1	11100743	47	-14.62	0.95	12	0.00	-29.00	444.00	900	20240326	-52.89	210	20240703	101.90	900	-52.89	20240326	210	101.90	20240703	900	-52.89	20240326	210	101.90	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
157	20241002	120956	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	848	2	100.00	424	424	424	572	424	498	424.00	0.00	0	0	547	522	473	448	399	535	461	11	74	100	290	1	1	11100743	47	-14.62	0.95	12	0.00	-29.00	444.00	900	20240326	-52.89	210	20240703	101.90	900	-52.89	20240326	210	101.90	20240703	900	-52.89	20240326	210	101.90	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
158	20241002	110945	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	424	1	50.00	424	424	424	572	424	498	424.00	0.00	0	0	547	522	473	448	399	535	461	11	74	100	290	1	1	11100743	47	-14.62	0.95	12	0.00	-29.00	444.00	900	20240326	-52.89	210	20240703	101.90	900	-52.89	20240326	210	101.90	20240703	900	-52.89	20240326	210	101.90	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
159	20241002	100940	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	547	522	473	448	399	535	461	11	74	100	290	1	1	11100743	55	-17.17	1.12	12	0.00	-29.00	444.00	900	20240326	-44.67	210	20240703	137.14	900	-44.67	20240326	210	137.14	20240703	900	-44.67	20240326	210	137.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
160	20241002	090942	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	547	522	473	448	399	535	461	11	74	100	290	1	1	11100743	55	-17.17	1.12	12	0.00	-29.00	444.00	900	20240326	-44.67	210	20240703	137.14	900	-44.67	20240326	210	137.14	20240703	900	-44.67	20240326	210	137.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N