KissMeData/189350/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	161010	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
3	20241031	151025	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
4	20241031	141024	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
5	20241031	131023	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
6	20241031	121023	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
7	20241031	111022	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
8	20241031	101022	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
9	20241031	091021	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	23.54	0	0	1500	1500	1500	1500	1500	1500	1500	24	225	500	900	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
10	20241030	161019	57	100.00	KONEX			N	N	N	N		N	1500	-50	5	-3.23	1500	1	100.00	1500	1500	1500	1782	1318	1550	1500.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
11	20241030	151042	57	100.00	KONEX			N	N	N	N		N	1500	-50	5	-3.23	1500	1	100.00	1500	1500	1500	1782	1318	1550	1500.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
12	20241030	141019	57	100.00	KONEX			N	N	N	N		N	1500	-50	5	-3.23	1500	1	100.00	1500	1500	1500	1782	1318	1550	1500.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
13	20241030	131026	57	100.00	KONEX			N	N	N	N		N	1500	-50	5	-3.23	1500	1	100.00	1500	1500	1500	1782	1318	1550	1500.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	72	75.00	2.09	12	0.00	20.00	718.00	2760	20231228	-45.65	1353	20241004	10.86	2750	-45.45	20240102	1353	10.86	20241004	2760	-45.65	20231228	1353	10.86	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
14	20241030	121041	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
15	20241030	111023	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
16	20241030	101018	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
17	20241030	091024	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
18	20241029	160946	57	100.00	KONEX			N	N	N	N		N	1550	-50	5	-3.12	1550	1	0.00	1550	1550	1550	1840	1360	1600	1550.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
19	20241029	151001	57	100.00	KONEX			N	N	N	N		N	1550	-50	5	-3.12	1550	1	0.00	1550	1550	1550	1840	1360	1600	1550.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
20	20241029	140848	57	100.00	KONEX			N	N	N	N		N	1550	-50	5	-3.12	1550	1	0.00	1550	1550	1550	1840	1360	1600	1550.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
21	20241029	130954	57	100.00	KONEX			N	N	N	N		N	1550	-50	5	-3.12	1550	1	0.00	1550	1550	1550	1840	1360	1600	1550.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	74	77.50	2.16	12	0.00	20.00	718.00	2760	20231228	-43.84	1353	20241004	14.56	2750	-43.64	20240102	1353	14.56	20241004	2760	-43.84	20231228	1353	14.56	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
22	20241029	120954	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
23	20241029	111011	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
24	20241029	100951	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
25	20241028	160942	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
26	20241028	150949	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
27	20241028	140951	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
28	20241028	130944	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
29	20241028	120948	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
30	20241028	110824	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
31	20241028	100938	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
32	20241028	090943	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
33	20241025	160946	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	0	0	0.00	0	0	0	1955	1445	1700	0.00	23.54	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
34	20241025	150947	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	23.54	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1353	20241004	25.65	2750	-38.18	20240102	1353	25.65	20241004	2760	-38.41	20231228	1353	25.65	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
35	20241025	140946	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	23.54	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1353	20241004	25.65	2750	-38.18	20240102	1353	25.65	20241004	2760	-38.41	20231228	1353	25.65	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
36	20241025	130947	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	23.54	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1353	20241004	25.65	2750	-38.18	20240102	1353	25.65	20241004	2760	-38.41	20231228	1353	25.65	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
37	20241025	120949	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	23.54	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1353	20241004	25.65	2750	-38.18	20240102	1353	25.65	20241004	2760	-38.41	20231228	1353	25.65	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
38	20241025	110943	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	23.54	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1353	20241004	25.65	2750	-38.18	20240102	1353	25.65	20241004	2760	-38.41	20231228	1353	25.65	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
39	20241025	100945	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	23.54	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1353	20241004	25.65	2750	-38.18	20240102	1353	25.65	20241004	2760	-38.41	20231228	1353	25.65	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
40	20241025	090948	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	23.54	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1353	20241004	25.65	2750	-38.18	20240102	1353	25.65	20241004	2760	-38.41	20231228	1353	25.65	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
41	20241024	160927	57	100.00	KONEX			N	N	N	N		N	1700	-197	5	-10.38	1700	1	100.00	1700	1700	1700	2180	1613	1897	1700.00	23.54	0	0	1897	1897	1897	1897	1897	1897	1897	24	283	500	1130	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1353	20241004	25.65	2750	-38.18	20240102	1353	25.65	20241004	2760	-38.41	20231228	1353	25.65	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
42	20241024	150936	57	100.00	KONEX			N	N	N	N		N	1700	-197	5	-10.38	1700	1	100.00	1700	1700	1700	2180	1613	1897	1700.00	23.54	0	0	1897	1897	1897	1897	1897	1897	1897	24	283	500	1130	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1353	20241004	25.65	2750	-38.18	20240102	1353	25.65	20241004	2760	-38.41	20231228	1353	25.65	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
43	20241024	140923	57	100.00	KONEX			N	N	N	N		N	1700	-197	5	-10.38	1700	1	100.00	1700	1700	1700	2180	1613	1897	1700.00	23.54	0	0	1897	1897	1897	1897	1897	1897	1897	24	283	500	1130	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1353	20241004	25.65	2750	-38.18	20240102	1353	25.65	20241004	2760	-38.41	20231228	1353	25.65	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
44	20241024	130935	57	100.00	KONEX			N	N	N	N		N	1700	-197	5	-10.38	1700	1	100.00	1700	1700	1700	2180	1613	1897	1700.00	23.54	0	0	1897	1897	1897	1897	1897	1897	1897	24	283	500	1130	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1353	20241004	25.65	2750	-38.18	20240102	1353	25.65	20241004	2760	-38.41	20231228	1353	25.65	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
45	20241024	120932	57	100.00	KONEX			N	N	N	N		N	1700	-197	5	-10.38	1700	1	100.00	1700	1700	1700	2180	1613	1897	1700.00	23.54	0	0	1897	1897	1897	1897	1897	1897	1897	24	283	500	1130	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1353	20241004	25.65	2750	-38.18	20240102	1353	25.65	20241004	2760	-38.41	20231228	1353	25.65	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
46	20241024	110932	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	23.54	0	0	1897	1897	1897	1897	1897	1897	1897	24	283	500	1130	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1353	20241004	40.21	2750	-31.02	20240102	1353	40.21	20241004	2760	-31.27	20231228	1353	40.21	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
47	20241024	100901	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	23.54	0	0	1897	1897	1897	1897	1897	1897	1897	24	283	500	1130	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1353	20241004	40.21	2750	-31.02	20240102	1353	40.21	20241004	2760	-31.27	20231228	1353	40.21	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
48	20241024	090956	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	23.54	0	0	1897	1897	1897	1897	1897	1897	1897	24	283	500	1130	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1353	20241004	40.21	2750	-31.02	20240102	1353	40.21	20241004	2760	-31.27	20231228	1353	40.21	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
49	20241023	160935	57	100.00	KONEX			N	N	N	N		N	1897	247	1	14.97	1897	1	0.00	1897	1897	1897	1897	1403	1650	1897.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1353	20241004	40.21	2750	-31.02	20240102	1353	40.21	20241004	2760	-31.27	20231228	1353	40.21	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
50	20241023	150953	57	100.00	KONEX			N	N	N	N		N	1897	247	1	14.97	1897	1	0.00	1897	1897	1897	1897	1403	1650	1897.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1353	20241004	40.21	2750	-31.02	20240102	1353	40.21	20241004	2760	-31.27	20231228	1353	40.21	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
51	20241023	140958	57	100.00	KONEX			N	N	N	N		N	1897	247	1	14.97	1897	1	0.00	1897	1897	1897	1897	1403	1650	1897.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1353	20241004	40.21	2750	-31.02	20240102	1353	40.21	20241004	2760	-31.27	20231228	1353	40.21	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
52	20241023	130943	57	100.00	KONEX			N	N	N	N		N	1897	247	1	14.97	1897	1	0.00	1897	1897	1897	1897	1403	1650	1897.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1353	20241004	40.21	2750	-31.02	20240102	1353	40.21	20241004	2760	-31.27	20231228	1353	40.21	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
53	20241023	120938	57	100.00	KONEX			N	N	N	N		N	1897	247	1	14.97	1897	1	0.00	1897	1897	1897	1897	1403	1650	1897.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1353	20241004	40.21	2750	-31.02	20240102	1353	40.21	20241004	2760	-31.27	20231228	1353	40.21	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
54	20241023	110933	57	100.00	KONEX			N	N	N	N		N	1897	247	1	14.97	1897	1	0.00	1897	1897	1897	1897	1403	1650	1897.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1353	20241004	40.21	2750	-31.02	20240102	1353	40.21	20241004	2760	-31.27	20231228	1353	40.21	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
55	20241023	100936	57	100.00	KONEX			N	N	N	N		N	1897	247	1	14.97	1897	1	0.00	1897	1897	1897	1897	1403	1650	1897.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1353	20241004	40.21	2750	-31.02	20240102	1353	40.21	20241004	2760	-31.27	20231228	1353	40.21	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
56	20241023	090937	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1353	20241004	21.95	2750	-40.00	20240102	1353	21.95	20241004	2760	-40.22	20231228	1353	21.95	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
57	20241022	160925	57	100.00	KONEX			N	N	N	N		N	1650	-49	5	-2.88	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1353	20241004	21.95	2750	-40.00	20240102	1353	21.95	20241004	2760	-40.22	20231228	1353	21.95	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
58	20241022	150938	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
59	20241022	140937	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
60	20241022	130938	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
61	20241022	120935	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
62	20241022	110931	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
63	20241022	100932	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
64	20241022	090932	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
65	20241021	160923	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
66	20241021	150929	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
67	20241021	140931	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
68	20241021	130929	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
69	20241021	120928	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
70	20241021	110924	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
71	20241021	100927	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
72	20241021	090925	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
73	20241018	160924	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
74	20241018	150948	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
75	20241018	140948	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
76	20241018	130934	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
77	20241018	120945	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
78	20241018	110944	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
79	20241018	100928	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
80	20241018	090930	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	23.54	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
81	20241017	160928	57	100.00	KONEX			N	N	N	N		N	1699	-139	5	-7.56	0	0	0.00	0	0	0	2110	1563	1838	0.00	23.54	0	0	1838	1838	1838	1838	1838	1838	1838	24	272	500	1100	1	1	4800000	82	84.95	2.37	12	0.00	20.00	718.00	2760	20231228	-38.44	1353	20241004	25.57	2750	-38.22	20240102	1353	25.57	20241004	2760	-38.44	20231228	1353	25.57	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
82	20241017	150930	57	100.00	KONEX			N	N	N	N		N	1838	0	3	0.00	0	0	0.00	0	0	0	2110	1563	1838	0.00	23.54	0	0	1838	1838	1838	1838	1838	1838	1838	24	272	500	1100	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	2760	20231228	-33.41	1353	20241004	35.85	2750	-33.16	20240102	1353	35.85	20241004	2760	-33.41	20231228	1353	35.85	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
83	20241017	140933	57	100.00	KONEX			N	N	N	N		N	1838	0	3	0.00	0	0	0.00	0	0	0	2110	1563	1838	0.00	23.54	0	0	1838	1838	1838	1838	1838	1838	1838	24	272	500	1100	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	2760	20231228	-33.41	1353	20241004	35.85	2750	-33.16	20240102	1353	35.85	20241004	2760	-33.41	20231228	1353	35.85	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
84	20241017	130929	57	100.00	KONEX			N	N	N	N		N	1838	0	3	0.00	0	0	0.00	0	0	0	2110	1563	1838	0.00	23.54	0	0	1838	1838	1838	1838	1838	1838	1838	24	272	500	1100	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	2760	20231228	-33.41	1353	20241004	35.85	2750	-33.16	20240102	1353	35.85	20241004	2760	-33.41	20231228	1353	35.85	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
85	20241017	120933	57	100.00	KONEX			N	N	N	N		N	1838	0	3	0.00	0	0	0.00	0	0	0	2110	1563	1838	0.00	23.54	0	0	1838	1838	1838	1838	1838	1838	1838	24	272	500	1100	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	2760	20231228	-33.41	1353	20241004	35.85	2750	-33.16	20240102	1353	35.85	20241004	2760	-33.41	20231228	1353	35.85	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
86	20241017	110932	57	100.00	KONEX			N	N	N	N		N	1838	0	3	0.00	0	0	0.00	0	0	0	2110	1563	1838	0.00	23.54	0	0	1838	1838	1838	1838	1838	1838	1838	24	272	500	1100	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	2760	20231228	-33.41	1353	20241004	35.85	2750	-33.16	20240102	1353	35.85	20241004	2760	-33.41	20231228	1353	35.85	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
87	20241017	100929	57	100.00	KONEX			N	N	N	N		N	1838	0	3	0.00	0	0	0.00	0	0	0	2110	1563	1838	0.00	23.54	0	0	1838	1838	1838	1838	1838	1838	1838	24	272	500	1100	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	2760	20231228	-33.41	1353	20241004	35.85	2750	-33.16	20240102	1353	35.85	20241004	2760	-33.41	20231228	1353	35.85	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
88	20241017	090923	57	100.00	KONEX			N	N	N	N		N	1838	0	3	0.00	0	0	0.00	0	0	0	2110	1563	1838	0.00	23.54	0	0	1838	1838	1838	1838	1838	1838	1838	24	272	500	1100	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	2760	20231228	-33.41	1353	20241004	35.85	2750	-33.16	20240102	1353	35.85	20241004	2760	-33.41	20231228	1353	35.85	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
89	20241016	160919	57	100.00	KONEX			N	N	N	N		N	1838	239	1	14.95	1838	1	0.00	1838	1838	1838	1838	1360	1599	1838.00	23.54	0	0	1599	1599	1599	1599	1599	1599	1599	24	239	500	950	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	2760	20231228	-33.41	1353	20241004	35.85	2750	-33.16	20240102	1353	35.85	20241004	2760	-33.41	20231228	1353	35.85	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
90	20241016	150924	57	100.00	KONEX			N	N	N	N		N	1838	239	1	14.95	1838	1	0.00	1838	1838	1838	1838	1360	1599	1838.00	23.54	0	0	1599	1599	1599	1599	1599	1599	1599	24	239	500	950	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	2760	20231228	-33.41	1353	20241004	35.85	2750	-33.16	20240102	1353	35.85	20241004	2760	-33.41	20231228	1353	35.85	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
91	20241016	140926	57	100.00	KONEX			N	N	N	N		N	1838	239	1	14.95	1838	1	0.00	1838	1838	1838	1838	1360	1599	1838.00	23.54	0	0	1599	1599	1599	1599	1599	1599	1599	24	239	500	950	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	2760	20231228	-33.41	1353	20241004	35.85	2750	-33.16	20240102	1353	35.85	20241004	2760	-33.41	20231228	1353	35.85	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
92	20241016	130921	57	100.00	KONEX			N	N	N	N		N	1838	239	1	14.95	1838	1	0.00	1838	1838	1838	1838	1360	1599	1838.00	23.54	0	0	1599	1599	1599	1599	1599	1599	1599	24	239	500	950	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	2760	20231228	-33.41	1353	20241004	35.85	2750	-33.16	20240102	1353	35.85	20241004	2760	-33.41	20231228	1353	35.85	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
93	20241016	120921	57	100.00	KONEX			N	N	N	N		N	1838	239	1	14.95	1838	1	0.00	1838	1838	1838	1838	1360	1599	1838.00	23.54	0	0	1599	1599	1599	1599	1599	1599	1599	24	239	500	950	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	2760	20231228	-33.41	1353	20241004	35.85	2750	-33.16	20240102	1353	35.85	20241004	2760	-33.41	20231228	1353	35.85	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
94	20241016	110919	57	100.00	KONEX			N	N	N	N		N	1838	239	1	14.95	1838	1	0.00	1838	1838	1838	1838	1360	1599	1838.00	23.54	0	0	1599	1599	1599	1599	1599	1599	1599	24	239	500	950	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	2760	20231228	-33.41	1353	20241004	35.85	2750	-33.16	20240102	1353	35.85	20241004	2760	-33.41	20231228	1353	35.85	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
95	20241016	100920	57	100.00	KONEX			N	N	N	N		N	1838	239	1	14.95	1838	1	0.00	1838	1838	1838	1838	1360	1599	1838.00	23.54	0	0	1599	1599	1599	1599	1599	1599	1599	24	239	500	950	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	2760	20231228	-33.41	1353	20241004	35.85	2750	-33.16	20240102	1353	35.85	20241004	2760	-33.41	20231228	1353	35.85	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
96	20241016	090922	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	23.54	0	0	1599	1599	1599	1599	1599	1599	1599	24	239	500	950	1	1	4800000	77	79.95	2.23	12	0.00	20.00	718.00	2760	20231228	-42.07	1353	20241004	18.18	2750	-41.85	20240102	1353	18.18	20241004	2760	-42.07	20231228	1353	18.18	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
97	20241015	160916	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	23.54	0	0	1599	1599	1599	1599	1599	1599	1599	24	239	500	950	1	1	4800000	77	79.95	2.23	12	0.00	20.00	718.00	2760	20231228	-42.07	1353	20241004	18.18	2750	-41.85	20240102	1353	18.18	20241004	2760	-42.07	20231228	1353	18.18	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
98	20241015	150924	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	23.54	0	0	1599	1599	1599	1599	1599	1599	1599	24	239	500	950	1	1	4800000	77	79.95	2.23	12	0.00	20.00	718.00	2760	20231228	-42.07	1353	20241004	18.18	2750	-41.85	20240102	1353	18.18	20241004	2760	-42.07	20231228	1353	18.18	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
99	20241015	140923	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	23.54	0	0	1599	1599	1599	1599	1599	1599	1599	24	239	500	950	1	1	4800000	77	79.95	2.23	12	0.00	20.00	718.00	2760	20231228	-42.07	1353	20241004	18.18	2750	-41.85	20240102	1353	18.18	20241004	2760	-42.07	20231228	1353	18.18	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
100	20241015	130920	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	23.54	0	0	1599	1599	1599	1599	1599	1599	1599	24	239	500	950	1	1	4800000	77	79.95	2.23	12	0.00	20.00	718.00	2760	20231228	-42.07	1353	20241004	18.18	2750	-41.85	20240102	1353	18.18	20241004	2760	-42.07	20231228	1353	18.18	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
101	20241015	120921	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	23.54	0	0	1599	1599	1599	1599	1599	1599	1599	24	239	500	950	1	1	4800000	77	79.95	2.23	12	0.00	20.00	718.00	2760	20231228	-42.07	1353	20241004	18.18	2750	-41.85	20240102	1353	18.18	20241004	2760	-42.07	20231228	1353	18.18	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
102	20241015	110929	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	23.54	0	0	1599	1599	1599	1599	1599	1599	1599	24	239	500	950	1	1	4800000	77	79.95	2.23	12	0.00	20.00	718.00	2760	20231228	-42.07	1353	20241004	18.18	2750	-41.85	20240102	1353	18.18	20241004	2760	-42.07	20231228	1353	18.18	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
103	20241015	100923	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	23.54	0	0	1599	1599	1599	1599	1599	1599	1599	24	239	500	950	1	1	4800000	77	79.95	2.23	12	0.00	20.00	718.00	2760	20231228	-42.07	1353	20241004	18.18	2750	-41.85	20240102	1353	18.18	20241004	2760	-42.07	20231228	1353	18.18	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
104	20241015	090919	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	23.54	0	0	1599	1599	1599	1599	1599	1599	1599	24	239	500	950	1	1	4800000	77	79.95	2.23	12	0.00	20.00	718.00	2760	20231228	-42.07	1353	20241004	18.18	2750	-41.85	20240102	1353	18.18	20241004	2760	-42.07	20231228	1353	18.18	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
105	20241014	160859	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	79.95	2.23	12	0.00	20.00	718.00	2760	20231228	-42.07	1353	20241004	18.18	2750	-41.85	20240102	1353	18.18	20241004	2760	-42.07	20231228	1353	18.18	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
106	20241014	150909	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
107	20241014	140909	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
108	20241014	130907	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
109	20241014	120901	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
110	20241014	110859	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
111	20241014	100901	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
112	20241014	090904	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
113	20241011	160846	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
114	20241011	150859	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
115	20241011	140901	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
116	20241011	130902	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
117	20241011	120856	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
118	20241011	110856	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
119	20241011	100904	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
120	20241011	090901	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	23.54	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
121	20241010	160919	57	100.00	KONEX			N	N	N	N		N	1600	-50	5	-3.03	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	77	80.00	2.23	12	0.00	20.00	718.00	2760	20231228	-42.03	1353	20241004	18.26	2750	-41.82	20240102	1353	18.26	20241004	2760	-42.03	20231228	1353	18.26	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
122	20241010	150934	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1353	20241004	21.95	2750	-40.00	20240102	1353	21.95	20241004	2760	-40.22	20231228	1353	21.95	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
123	20241010	140927	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1353	20241004	21.95	2750	-40.00	20240102	1353	21.95	20241004	2760	-40.22	20231228	1353	21.95	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
124	20241010	130925	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1353	20241004	21.95	2750	-40.00	20240102	1353	21.95	20241004	2760	-40.22	20231228	1353	21.95	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
125	20241010	120926	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1353	20241004	21.95	2750	-40.00	20240102	1353	21.95	20241004	2760	-40.22	20231228	1353	21.95	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
126	20241010	110925	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1353	20241004	21.95	2750	-40.00	20240102	1353	21.95	20241004	2760	-40.22	20231228	1353	21.95	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
127	20241010	100924	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1353	20241004	21.95	2750	-40.00	20240102	1353	21.95	20241004	2760	-40.22	20231228	1353	21.95	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
128	20241010	090927	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1353	20241004	21.95	2750	-40.00	20240102	1353	21.95	20241004	2760	-40.22	20231228	1353	21.95	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
129	20241008	160917	57	100.00	KONEX			N	N	N	N		N	1650	-29	5	-1.73	0	0	0.00	0	0	0	1930	1428	1679	0.00	23.54	0	0	1679	1679	1679	1679	1679	1679	1679	24	251	500	1000	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1353	20241004	21.95	2750	-40.00	20240102	1353	21.95	20241004	2760	-40.22	20231228	1353	21.95	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
130	20241008	150925	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	23.54	0	0	1679	1679	1679	1679	1679	1679	1679	24	251	500	1000	1	1	4800000	81	83.95	2.34	12	0.00	20.00	718.00	2760	20231228	-39.17	1353	20241004	24.09	2750	-38.95	20240102	1353	24.09	20241004	2760	-39.17	20231228	1353	24.09	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
131	20241008	140920	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	23.54	0	0	1679	1679	1679	1679	1679	1679	1679	24	251	500	1000	1	1	4800000	81	83.95	2.34	12	0.00	20.00	718.00	2760	20231228	-39.17	1353	20241004	24.09	2750	-38.95	20240102	1353	24.09	20241004	2760	-39.17	20231228	1353	24.09	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
132	20241008	130919	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	23.54	0	0	1679	1679	1679	1679	1679	1679	1679	24	251	500	1000	1	1	4800000	81	83.95	2.34	12	0.00	20.00	718.00	2760	20231228	-39.17	1353	20241004	24.09	2750	-38.95	20240102	1353	24.09	20241004	2760	-39.17	20231228	1353	24.09	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
133	20241008	120921	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	23.54	0	0	1679	1679	1679	1679	1679	1679	1679	24	251	500	1000	1	1	4800000	81	83.95	2.34	12	0.00	20.00	718.00	2760	20231228	-39.17	1353	20241004	24.09	2750	-38.95	20240102	1353	24.09	20241004	2760	-39.17	20231228	1353	24.09	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
134	20241008	110919	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	23.54	0	0	1679	1679	1679	1679	1679	1679	1679	24	251	500	1000	1	1	4800000	81	83.95	2.34	12	0.00	20.00	718.00	2760	20231228	-39.17	1353	20241004	24.09	2750	-38.95	20240102	1353	24.09	20241004	2760	-39.17	20231228	1353	24.09	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
135	20241008	100921	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	23.54	0	0	1679	1679	1679	1679	1679	1679	1679	24	251	500	1000	1	1	4800000	81	83.95	2.34	12	0.00	20.00	718.00	2760	20231228	-39.17	1353	20241004	24.09	2750	-38.95	20240102	1353	24.09	20241004	2760	-39.17	20231228	1353	24.09	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
136	20241008	090921	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	23.54	0	0	1679	1679	1679	1679	1679	1679	1679	24	251	500	1000	1	1	4800000	81	83.95	2.34	12	0.00	20.00	718.00	2760	20231228	-39.17	1353	20241004	24.09	2750	-38.95	20240102	1353	24.09	20241004	2760	-39.17	20231228	1353	24.09	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
137	20241007	160931	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	23.54	0	0	1897	1787	1570	1460	1243	1679	1352	24	251	500	1000	1	1	4800000	81	83.95	2.34	12	0.00	20.00	718.00	2760	20231228	-39.17	1353	20241004	24.09	2750	-38.95	20240102	1353	24.09	20241004	2760	-39.17	20231228	1353	24.09	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
138	20241007	150850	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	23.54	0	0	1897	1787	1570	1460	1243	1679	1352	24	251	500	1000	1	1	4800000	81	83.95	2.34	12	0.00	20.00	718.00	2760	20231228	-39.17	1353	20241004	24.09	2750	-38.95	20240102	1353	24.09	20241004	2760	-39.17	20231228	1353	24.09	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
139	20241007	140919	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	23.54	0	0	1897	1787	1570	1460	1243	1679	1352	24	251	500	1000	1	1	4800000	81	83.95	2.34	12	0.00	20.00	718.00	2760	20231228	-39.17	1353	20241004	24.09	2750	-38.95	20240102	1353	24.09	20241004	2760	-39.17	20231228	1353	24.09	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
140	20241007	130848	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	23.54	0	0	1897	1787	1570	1460	1243	1679	1352	24	251	500	1000	1	1	4800000	81	83.95	2.34	12	0.00	20.00	718.00	2760	20231228	-39.17	1353	20241004	24.09	2750	-38.95	20240102	1353	24.09	20241004	2760	-39.17	20231228	1353	24.09	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
141	20241007	120923	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	23.54	0	0	1897	1787	1570	1460	1243	1679	1352	24	251	500	1000	1	1	4800000	81	83.95	2.34	12	0.00	20.00	718.00	2760	20231228	-39.17	1353	20241004	24.09	2750	-38.95	20240102	1353	24.09	20241004	2760	-39.17	20231228	1353	24.09	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
142	20241007	110836	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	23.54	0	0	1897	1787	1570	1460	1243	1679	1352	24	251	500	1000	1	1	4800000	81	83.95	2.34	12	0.00	20.00	718.00	2760	20231228	-39.17	1353	20241004	24.09	2750	-38.95	20240102	1353	24.09	20241004	2760	-39.17	20231228	1353	24.09	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
143	20241007	100834	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	23.54	0	0	1897	1787	1570	1460	1243	1679	1352	24	251	500	1000	1	1	4800000	81	83.95	2.34	12	0.00	20.00	718.00	2760	20231228	-39.17	1353	20241004	24.09	2750	-38.95	20240102	1353	24.09	20241004	2760	-39.17	20231228	1353	24.09	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
144	20241007	090913	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	23.54	0	0	1897	1787	1570	1460	1243	1679	1352	24	251	500	1000	1	1	4800000	81	83.95	2.34	12	0.00	20.00	718.00	2760	20231228	-39.17	1353	20241004	24.09	2750	-38.95	20240102	1353	24.09	20241004	2760	-39.17	20231228	1353	24.09	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
145	20241004	160810	57	100.00	KONEX	신저가		N	N	N	N		N	1679	88	2	5.53	7418	5	0.00	1680	1680	1353	1829	1353	1591	1483.60	23.54	0	0	1591	1591	1591	1591	1591	1591	1591	24	238	500	950	1	1	4800000	81	83.95	2.34	12	0.00	20.00	718.00	2760	20231228	-39.17	1353	20241004	24.09	2750	-38.95	20240102	1353	24.09	20241004	2760	-39.17	20231228	1353	24.09	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
146	20241004	150823	57	100.00	KONEX	신저가		N	N	N	N		N	1353	-238	4	-14.96	5739	4	0.00	1680	1680	1353	1829	1353	1591	1434.75	23.54	0	0	1591	1591	1591	1591	1591	1591	1591	24	238	500	950	1	1	4800000	65	67.65	1.88	12	0.00	20.00	718.00	2760	20231228	-50.98	1353	20241004	0.00	2750	-50.80	20240102	1353	0.00	20241004	2760	-50.98	20231228	1353	0.00	20241004	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
147	20241004	140814	57	100.00	KONEX			N	N	N	N		N	1680	89	2	5.59	1680	1	0.00	1680	1680	1680	1829	1353	1591	1680.00	23.54	0	0	1591	1591	1591	1591	1591	1591	1591	24	238	500	950	1	1	4800000	81	84.00	2.34	12	0.00	20.00	718.00	2760	20231228	-39.13	1355	20240930	23.99	2750	-38.91	20240102	1355	23.99	20240930	2760	-39.13	20231228	1355	23.99	20240930	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
148	20241004	130820	57	100.00	KONEX			N	N	N	N		N	1680	89	2	5.59	1680	1	0.00	1680	1680	1680	1829	1353	1591	1680.00	23.54	0	0	1591	1591	1591	1591	1591	1591	1591	24	238	500	950	1	1	4800000	81	84.00	2.34	12	0.00	20.00	718.00	2760	20231228	-39.13	1355	20240930	23.99	2750	-38.91	20240102	1355	23.99	20240930	2760	-39.13	20231228	1355	23.99	20240930	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
149	20241004	120818	57	100.00	KONEX			N	N	N	N		N	1680	89	2	5.59	1680	1	0.00	1680	1680	1680	1829	1353	1591	1680.00	23.54	0	0	1591	1591	1591	1591	1591	1591	1591	24	238	500	950	1	1	4800000	81	84.00	2.34	12	0.00	20.00	718.00	2760	20231228	-39.13	1355	20240930	23.99	2750	-38.91	20240102	1355	23.99	20240930	2760	-39.13	20231228	1355	23.99	20240930	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
150	20241004	110813	57	100.00	KONEX			N	N	N	N		N	1680	89	2	5.59	1680	1	0.00	1680	1680	1680	1829	1353	1591	1680.00	23.54	0	0	1591	1591	1591	1591	1591	1591	1591	24	238	500	950	1	1	4800000	81	84.00	2.34	12	0.00	20.00	718.00	2760	20231228	-39.13	1355	20240930	23.99	2750	-38.91	20240102	1355	23.99	20240930	2760	-39.13	20231228	1355	23.99	20240930	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
151	20241004	100814	57	100.00	KONEX			N	N	N	N		N	1680	89	2	5.59	1680	1	0.00	1680	1680	1680	1829	1353	1591	1680.00	23.54	0	0	1591	1591	1591	1591	1591	1591	1591	24	238	500	950	1	1	4800000	81	84.00	2.34	12	0.00	20.00	718.00	2760	20231228	-39.13	1355	20240930	23.99	2750	-38.91	20240102	1355	23.99	20240930	2760	-39.13	20231228	1355	23.99	20240930	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
152	20241004	090816	57	100.00	KONEX			N	N	N	N		N	1591	0	3	0.00	0	0	0.00	0	0	0	1829	1353	1591	0.00	23.54	0	0	1591	1591	1591	1591	1591	1591	1591	24	238	500	950	1	1	4800000	76	79.55	2.22	12	0.00	20.00	718.00	2760	20231228	-42.36	1355	20240930	17.42	2750	-42.15	20240102	1355	17.42	20240930	2760	-42.36	20231228	1355	17.42	20240930	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
153	20241002	160810	57	100.00	KONEX			N	N	N	N		N	1591	0	3	0.00	0	0	0.00	0	0	0	1829	1353	1591	0.00	23.54	0	0	1751	1671	1513	1433	1275	1592	1354	24	238	500	950	1	1	4800000	76	79.55	2.22	12	0.00	20.00	718.00	2760	20231228	-42.36	1355	20240930	17.42	2750	-42.15	20240102	1355	17.42	20240930	2760	-42.36	20231228	1355	17.42	20240930	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
154	20241002	150821	57	100.00	KONEX			N	N	N	N		N	1591	0	3	0.00	0	0	0.00	0	0	0	1829	1353	1591	0.00	23.54	0	0	1751	1671	1513	1433	1275	1592	1354	24	238	500	950	1	1	4800000	76	79.55	2.22	12	0.00	20.00	718.00	2760	20231228	-42.36	1355	20240930	17.42	2750	-42.15	20240102	1355	17.42	20240930	2760	-42.36	20231228	1355	17.42	20240930	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
155	20241002	140820	57	100.00	KONEX			N	N	N	N		N	1591	0	3	0.00	0	0	0.00	0	0	0	1829	1353	1591	0.00	23.54	0	0	1751	1671	1513	1433	1275	1592	1354	24	238	500	950	1	1	4800000	76	79.55	2.22	12	0.00	20.00	718.00	2760	20231228	-42.36	1355	20240930	17.42	2750	-42.15	20240102	1355	17.42	20240930	2760	-42.36	20231228	1355	17.42	20240930	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
156	20241002	130810	57	100.00	KONEX			N	N	N	N		N	1591	0	3	0.00	0	0	0.00	0	0	0	1829	1353	1591	0.00	23.54	0	0	1751	1671	1513	1433	1275	1592	1354	24	238	500	950	1	1	4800000	76	79.55	2.22	12	0.00	20.00	718.00	2760	20231228	-42.36	1355	20240930	17.42	2750	-42.15	20240102	1355	17.42	20240930	2760	-42.36	20231228	1355	17.42	20240930	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
157	20241002	120810	57	100.00	KONEX			N	N	N	N		N	1591	0	3	0.00	0	0	0.00	0	0	0	1829	1353	1591	0.00	23.54	0	0	1751	1671	1513	1433	1275	1592	1354	24	238	500	950	1	1	4800000	76	79.55	2.22	12	0.00	20.00	718.00	2760	20231228	-42.36	1355	20240930	17.42	2750	-42.15	20240102	1355	17.42	20240930	2760	-42.36	20231228	1355	17.42	20240930	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
158	20241002	110801	57	100.00	KONEX			N	N	N	N		N	1591	0	3	0.00	0	0	0.00	0	0	0	1829	1353	1591	0.00	23.54	0	0	1751	1671	1513	1433	1275	1592	1354	24	238	500	950	1	1	4800000	76	79.55	2.22	12	0.00	20.00	718.00	2760	20231228	-42.36	1355	20240930	17.42	2750	-42.15	20240102	1355	17.42	20240930	2760	-42.36	20231228	1355	17.42	20240930	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
159	20241002	100758	57	100.00	KONEX			N	N	N	N		N	1591	0	3	0.00	0	0	0.00	0	0	0	1829	1353	1591	0.00	23.54	0	0	1751	1671	1513	1433	1275	1592	1354	24	238	500	950	1	1	4800000	76	79.55	2.22	12	0.00	20.00	718.00	2760	20231228	-42.36	1355	20240930	17.42	2750	-42.15	20240102	1355	17.42	20240930	2760	-42.36	20231228	1355	17.42	20240930	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
160	20241002	090759	57	100.00	KONEX			N	N	N	N		N	1591	0	3	0.00	0	0	0.00	0	0	0	1829	1353	1591	0.00	23.54	0	0	1751	1671	1513	1433	1275	1592	1354	24	238	500	950	1	1	4800000	76	79.55	2.22	12	0.00	20.00	718.00	2760	20231228	-42.36	1355	20240930	17.42	2750	-42.15	20240102	1355	17.42	20240930	2760	-42.36	20231228	1355	17.42	20240930	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N