KissMeData/185190/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	161005	57	100.00	KONEX			N	N	N	N		N	900	-87	5	-8.81	166056	186	0.00	1000	1000	839	1135	839	987	892.77	0.00	0	0	987	987	987	987	987	987	987	18	148	200	610	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
3	20241031	151021	57	100.00	KONEX			N	N	N	N		N	900	-87	5	-8.81	166056	186	0.00	1000	1000	839	1135	839	987	892.77	0.00	0	0	987	987	987	987	987	987	987	18	148	200	610	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
4	20241031	141020	57	100.00	KONEX			N	N	N	N		N	900	-87	5	-8.81	166056	186	0.00	1000	1000	839	1135	839	987	892.77	0.00	0	0	987	987	987	987	987	987	987	18	148	200	610	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
5	20241031	131019	57	100.00	KONEX			N	N	N	N		N	839	-148	4	-14.99	149145	166	0.00	1000	1000	839	1135	839	987	898.46	0.00	0	0	987	987	987	987	987	987	987	18	148	200	610	1	1	9238625	78	-13.53	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.56	732	20240904	14.62	1244	-32.56	20240514	732	14.62	20240904	1244	-32.56	20240514	732	14.62	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
6	20241031	121019	57	100.00	KONEX			N	N	N	N		N	839	-148	4	-14.99	146628	163	0.00	1000	1000	839	1135	839	987	899.56	0.00	0	0	987	987	987	987	987	987	987	18	148	200	610	1	1	9238625	78	-13.53	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.56	732	20240904	14.62	1244	-32.56	20240514	732	14.62	20240904	1244	-32.56	20240514	732	14.62	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
7	20241031	111018	57	100.00	KONEX			N	N	N	N		N	840	-147	5	-14.89	144950	161	0.00	1000	1000	840	1135	839	987	900.31	0.00	0	0	987	987	987	987	987	987	987	18	148	200	610	1	1	9238625	78	-13.55	1.60	03	0.00	-62.00	525.00	1244	20240514	-32.48	732	20240904	14.75	1244	-32.48	20240514	732	14.75	20240904	1244	-32.48	20240514	732	14.75	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
8	20241031	101018	57	100.00	KONEX			N	N	N	N		N	900	-87	5	-8.81	94500	101	0.00	1000	1000	900	1135	839	987	935.64	0.00	0	0	987	987	987	987	987	987	987	18	148	200	610	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
9	20241031	091017	57	100.00	KONEX			N	N	N	N		N	1000	13	2	1.32	1000	1	0.00	1000	1000	1000	1135	839	987	1000.00	0.00	0	0	987	987	987	987	987	987	987	18	148	200	610	1	1	9238625	92	-16.13	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.61	732	20240904	36.61	1244	-19.61	20240514	732	36.61	20240904	1244	-19.61	20240514	732	36.61	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
10	20241030	161015	57	100.00	KONEX			N	N	N	N		N	987	-1	5	-0.10	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.92	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.66	732	20240904	34.84	1244	-20.66	20240514	732	34.84	20240904	1244	-20.66	20240514	732	34.84	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
11	20241030	151038	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	732	20240904	34.97	1244	-20.58	20240514	732	34.97	20240904	1244	-20.58	20240514	732	34.97	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
12	20241030	141015	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	732	20240904	34.97	1244	-20.58	20240514	732	34.97	20240904	1244	-20.58	20240514	732	34.97	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
13	20241030	131023	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	732	20240904	34.97	1244	-20.58	20240514	732	34.97	20240904	1244	-20.58	20240514	732	34.97	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
14	20241030	121037	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	732	20240904	34.97	1244	-20.58	20240514	732	34.97	20240904	1244	-20.58	20240514	732	34.97	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
15	20241030	111019	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	732	20240904	34.97	1244	-20.58	20240514	732	34.97	20240904	1244	-20.58	20240514	732	34.97	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
16	20241030	101014	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	732	20240904	34.97	1244	-20.58	20240514	732	34.97	20240904	1244	-20.58	20240514	732	34.97	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
17	20241030	091020	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	732	20240904	34.97	1244	-20.58	20240514	732	34.97	20240904	1244	-20.58	20240514	732	34.97	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
18	20241029	160942	57	100.00	KONEX			N	N	N	N		N	988	-1	5	-0.10	9880	10	16.39	988	988	988	1137	841	989	988.00	0.00	0	0	1048	1018	959	929	870	1033	944	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	732	20240904	34.97	1244	-20.58	20240514	732	34.97	20240904	1244	-20.58	20240514	732	34.97	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
19	20241029	150957	57	100.00	KONEX			N	N	N	N		N	988	-1	5	-0.10	9880	10	16.39	988	988	988	1137	841	989	988.00	0.00	0	0	1048	1018	959	929	870	1033	944	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	732	20240904	34.97	1244	-20.58	20240514	732	34.97	20240904	1244	-20.58	20240514	732	34.97	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
20	20241029	140844	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	1048	1018	959	929	870	1033	944	18	148	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	732	20240904	35.11	1244	-20.50	20240514	732	35.11	20240904	1244	-20.50	20240514	732	35.11	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
21	20241029	130950	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	1048	1018	959	929	870	1033	944	18	148	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	732	20240904	35.11	1244	-20.50	20240514	732	35.11	20240904	1244	-20.50	20240514	732	35.11	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
22	20241029	120950	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	1048	1018	959	929	870	1033	944	18	148	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	732	20240904	35.11	1244	-20.50	20240514	732	35.11	20240904	1244	-20.50	20240514	732	35.11	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
23	20241029	111007	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	1048	1018	959	929	870	1033	944	18	148	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	732	20240904	35.11	1244	-20.50	20240514	732	35.11	20240904	1244	-20.50	20240514	732	35.11	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
24	20241029	100947	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	1048	1018	959	929	870	1033	944	18	148	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	732	20240904	35.11	1244	-20.50	20240514	732	35.11	20240904	1244	-20.50	20240514	732	35.11	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
25	20241028	160939	57	100.00	KONEX			N	N	N	N		N	989	-9	5	-0.90	54989	61	6100.00	900	989	900	1147	849	998	901.46	0.00	0	0	998	998	998	998	998	998	998	18	149	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	732	20240904	35.11	1244	-20.50	20240514	732	35.11	20240904	1244	-20.50	20240514	732	35.11	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
26	20241028	150945	57	100.00	KONEX			N	N	N	N		N	989	-9	5	-0.90	54989	61	6100.00	900	989	900	1147	849	998	901.46	0.00	0	0	998	998	998	998	998	998	998	18	149	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	732	20240904	35.11	1244	-20.50	20240514	732	35.11	20240904	1244	-20.50	20240514	732	35.11	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
27	20241028	140947	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	610	1	1	9238625	92	-16.10	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.77	732	20240904	36.34	1244	-19.77	20240514	732	36.34	20240904	1244	-19.77	20240514	732	36.34	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
28	20241028	130940	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	610	1	1	9238625	92	-16.10	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.77	732	20240904	36.34	1244	-19.77	20240514	732	36.34	20240904	1244	-19.77	20240514	732	36.34	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
29	20241028	120944	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	610	1	1	9238625	92	-16.10	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.77	732	20240904	36.34	1244	-19.77	20240514	732	36.34	20240904	1244	-19.77	20240514	732	36.34	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
30	20241028	110821	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	610	1	1	9238625	92	-16.10	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.77	732	20240904	36.34	1244	-19.77	20240514	732	36.34	20240904	1244	-19.77	20240514	732	36.34	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
31	20241028	100935	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	610	1	1	9238625	92	-16.10	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.77	732	20240904	36.34	1244	-19.77	20240514	732	36.34	20240904	1244	-19.77	20240514	732	36.34	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
32	20241028	090940	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	610	1	1	9238625	92	-16.10	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.77	732	20240904	36.34	1244	-19.77	20240514	732	36.34	20240904	1244	-19.77	20240514	732	36.34	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
33	20241025	160942	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	2.50	998	998	998	1035	765	900	998.00	0.00	0	0	966	932	866	832	766	950	850	18	135	200	550	1	1	9238625	92	-16.10	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.77	732	20240904	36.34	1244	-19.77	20240514	732	36.34	20240904	1244	-19.77	20240514	732	36.34	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
34	20241025	150944	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	2.50	998	998	998	1035	765	900	998.00	0.00	0	0	966	932	866	832	766	950	850	18	135	200	550	1	1	9238625	92	-16.10	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.77	732	20240904	36.34	1244	-19.77	20240514	732	36.34	20240904	1244	-19.77	20240514	732	36.34	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
35	20241025	140942	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	2.50	998	998	998	1035	765	900	998.00	0.00	0	0	966	932	866	832	766	950	850	18	135	200	550	1	1	9238625	92	-16.10	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.77	732	20240904	36.34	1244	-19.77	20240514	732	36.34	20240904	1244	-19.77	20240514	732	36.34	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
36	20241025	130943	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	2.50	998	998	998	1035	765	900	998.00	0.00	0	0	966	932	866	832	766	950	850	18	135	200	550	1	1	9238625	92	-16.10	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.77	732	20240904	36.34	1244	-19.77	20240514	732	36.34	20240904	1244	-19.77	20240514	732	36.34	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
37	20241025	120946	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	2.50	998	998	998	1035	765	900	998.00	0.00	0	0	966	932	866	832	766	950	850	18	135	200	550	1	1	9238625	92	-16.10	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.77	732	20240904	36.34	1244	-19.77	20240514	732	36.34	20240904	1244	-19.77	20240514	732	36.34	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
38	20241025	110939	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	2.50	998	998	998	1035	765	900	998.00	0.00	0	0	966	932	866	832	766	950	850	18	135	200	550	1	1	9238625	92	-16.10	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.77	732	20240904	36.34	1244	-19.77	20240514	732	36.34	20240904	1244	-19.77	20240514	732	36.34	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
39	20241025	100941	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	2.50	998	998	998	1035	765	900	998.00	0.00	0	0	966	932	866	832	766	950	850	18	135	200	550	1	1	9238625	92	-16.10	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.77	732	20240904	36.34	1244	-19.77	20240514	732	36.34	20240904	1244	-19.77	20240514	732	36.34	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
40	20241025	090944	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	2.50	998	998	998	1035	765	900	998.00	0.00	0	0	966	932	866	832	766	950	850	18	135	200	550	1	1	9238625	92	-16.10	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.77	732	20240904	36.34	1244	-19.77	20240514	732	36.34	20240904	1244	-19.77	20240514	732	36.34	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
41	20241024	160923	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	33000	40	1.39	900	900	800	920	680	800	825.00	0.00	0	0	800	800	800	800	800	800	800	18	120	200	490	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
42	20241024	150933	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	25800	32	1.11	900	900	800	920	680	800	806.25	0.00	0	0	800	800	800	800	800	800	800	18	120	200	490	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
43	20241024	140919	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	24900	31	1.08	900	900	800	920	680	800	803.23	0.00	0	0	800	800	800	800	800	800	800	18	120	200	490	1	1	9238625	74	-12.90	1.52	03	0.00	-62.00	525.00	1244	20240514	-35.69	732	20240904	9.29	1244	-35.69	20240514	732	9.29	20240904	1244	-35.69	20240514	732	9.29	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
44	20241024	130931	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	24900	31	1.08	900	900	800	920	680	800	803.23	0.00	0	0	800	800	800	800	800	800	800	18	120	200	490	1	1	9238625	74	-12.90	1.52	03	0.00	-62.00	525.00	1244	20240514	-35.69	732	20240904	9.29	1244	-35.69	20240514	732	9.29	20240904	1244	-35.69	20240514	732	9.29	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
45	20241024	120929	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	18	120	200	490	1	1	9238625	74	-12.90	1.52	03	0.00	-62.00	525.00	1244	20240514	-35.69	732	20240904	9.29	1244	-35.69	20240514	732	9.29	20240904	1244	-35.69	20240514	732	9.29	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
46	20241024	110928	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	18	120	200	490	1	1	9238625	74	-12.90	1.52	03	0.00	-62.00	525.00	1244	20240514	-35.69	732	20240904	9.29	1244	-35.69	20240514	732	9.29	20240904	1244	-35.69	20240514	732	9.29	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
47	20241024	100858	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	18	120	200	490	1	1	9238625	74	-12.90	1.52	03	0.00	-62.00	525.00	1244	20240514	-35.69	732	20240904	9.29	1244	-35.69	20240514	732	9.29	20240904	1244	-35.69	20240514	732	9.29	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
48	20241024	090952	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	18	120	200	490	1	1	9238625	74	-12.90	1.52	03	0.00	-62.00	525.00	1244	20240514	-35.69	732	20240904	9.29	1244	-35.69	20240514	732	9.29	20240904	1244	-35.69	20240514	732	9.29	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
49	20241023	160931	57	100.00	KONEX			N	N	N	N		N	800	-100	5	-11.11	2298400	2873	7182.50	800	800	800	1035	765	900	800.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	74	-12.90	1.52	03	0.03	-62.00	525.00	1244	20240514	-35.69	732	20240904	9.29	1244	-35.69	20240514	732	9.29	20240904	1244	-35.69	20240514	732	9.29	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
50	20241023	150949	57	100.00	KONEX			N	N	N	N		N	800	-100	5	-11.11	2298400	2873	7182.50	800	800	800	1035	765	900	800.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	74	-12.90	1.52	03	0.03	-62.00	525.00	1244	20240514	-35.69	732	20240904	9.29	1244	-35.69	20240514	732	9.29	20240904	1244	-35.69	20240514	732	9.29	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
51	20241023	140954	57	100.00	KONEX			N	N	N	N		N	800	-100	5	-11.11	2298400	2873	7182.50	800	800	800	1035	765	900	800.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	74	-12.90	1.52	03	0.03	-62.00	525.00	1244	20240514	-35.69	732	20240904	9.29	1244	-35.69	20240514	732	9.29	20240904	1244	-35.69	20240514	732	9.29	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
52	20241023	130939	57	100.00	KONEX			N	N	N	N		N	800	-100	5	-11.11	2298400	2873	7182.50	800	800	800	1035	765	900	800.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	74	-12.90	1.52	03	0.03	-62.00	525.00	1244	20240514	-35.69	732	20240904	9.29	1244	-35.69	20240514	732	9.29	20240904	1244	-35.69	20240514	732	9.29	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
53	20241023	120934	57	100.00	KONEX			N	N	N	N		N	800	-100	5	-11.11	2298400	2873	7182.50	800	800	800	1035	765	900	800.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	74	-12.90	1.52	03	0.03	-62.00	525.00	1244	20240514	-35.69	732	20240904	9.29	1244	-35.69	20240514	732	9.29	20240904	1244	-35.69	20240514	732	9.29	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
54	20241023	110929	57	100.00	KONEX			N	N	N	N		N	800	-100	5	-11.11	8000	10	25.00	800	800	800	1035	765	900	800.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	74	-12.90	1.52	03	0.00	-62.00	525.00	1244	20240514	-35.69	732	20240904	9.29	1244	-35.69	20240514	732	9.29	20240904	1244	-35.69	20240514	732	9.29	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
55	20241023	100933	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
56	20241023	090933	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
57	20241022	160921	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	36000	40	0.00	900	900	900	1035	765	900	900.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
58	20241022	150934	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	36000	40	0.00	900	900	900	1035	765	900	900.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
59	20241022	140933	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	36000	40	0.00	900	900	900	1035	765	900	900.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
60	20241022	130934	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	36000	40	0.00	900	900	900	1035	765	900	900.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
61	20241022	120931	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	36000	40	0.00	900	900	900	1035	765	900	900.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
62	20241022	110927	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
63	20241022	100929	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
64	20241022	090928	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
65	20241021	160919	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
66	20241021	150925	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
67	20241021	140927	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
68	20241021	130925	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
69	20241021	120925	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
70	20241021	110920	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
71	20241021	100923	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
72	20241021	090921	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
73	20241018	160920	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
74	20241018	150944	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
75	20241018	140944	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
76	20241018	130931	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
77	20241018	120941	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
78	20241018	110940	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
79	20241018	100924	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
80	20241018	090926	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
81	20241017	160924	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	18000	20	95.24	900	900	900	1033	765	899	900.00	0.00	0	0	933	916	883	866	833	899	849	18	134	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
82	20241017	150926	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	18000	20	95.24	900	900	900	1033	765	899	900.00	0.00	0	0	933	916	883	866	833	899	849	18	134	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
83	20241017	140929	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	18000	20	95.24	900	900	900	1033	765	899	900.00	0.00	0	0	933	916	883	866	833	899	849	18	134	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
84	20241017	130925	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	9000	10	47.62	900	900	900	1033	765	899	900.00	0.00	0	0	933	916	883	866	833	899	849	18	134	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
85	20241017	120930	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	9000	10	47.62	900	900	900	1033	765	899	900.00	0.00	0	0	933	916	883	866	833	899	849	18	134	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
86	20241017	110929	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	9000	10	47.62	900	900	900	1033	765	899	900.00	0.00	0	0	933	916	883	866	833	899	849	18	134	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
87	20241017	100926	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	933	916	883	866	833	899	849	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
88	20241017	090919	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	933	916	883	866	833	899	849	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
89	20241016	160916	57	100.00	KONEX			N	N	N	N		N	899	9	2	1.01	18399	21	0.00	900	900	850	1023	757	890	876.14	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
90	20241016	150920	57	100.00	KONEX			N	N	N	N		N	850	-40	5	-4.49	17500	20	0.00	900	900	850	1023	757	890	875.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	79	-13.71	1.62	03	0.00	-62.00	525.00	1244	20240514	-31.67	732	20240904	16.12	1244	-31.67	20240514	732	16.12	20240904	1244	-31.67	20240514	732	16.12	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
91	20241016	140922	57	100.00	KONEX			N	N	N	N		N	900	10	2	1.12	9000	10	0.00	900	900	900	1023	757	890	900.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
92	20241016	130918	57	100.00	KONEX			N	N	N	N		N	900	10	2	1.12	9000	10	0.00	900	900	900	1023	757	890	900.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
93	20241016	120918	57	100.00	KONEX			N	N	N	N		N	900	10	2	1.12	9000	10	0.00	900	900	900	1023	757	890	900.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
94	20241016	110916	57	100.00	KONEX			N	N	N	N		N	900	10	2	1.12	9000	10	0.00	900	900	900	1023	757	890	900.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
95	20241016	100916	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
96	20241016	090918	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
97	20241015	160913	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
98	20241015	150920	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
99	20241015	140919	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
100	20241015	130916	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
101	20241015	120917	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
102	20241015	110925	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
103	20241015	100920	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
104	20241015	090915	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
105	20241014	160855	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
106	20241014	150906	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
107	20241014	140905	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
108	20241014	130904	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
109	20241014	120858	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
110	20241014	110855	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
111	20241014	100857	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
112	20241014	090900	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
113	20241011	160843	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
114	20241011	150856	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
115	20241011	140858	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
116	20241011	130858	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
117	20241011	120852	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
118	20241011	110853	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
119	20241011	100900	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
120	20241011	090858	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
121	20241010	160915	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
122	20241010	150931	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
123	20241010	140924	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
124	20241010	130921	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
125	20241010	120922	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
126	20241010	110921	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
127	20241010	100919	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
128	20241010	090923	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
129	20241008	160914	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
130	20241008	150921	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
131	20241008	140917	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
132	20241008	130916	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
133	20241008	120917	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
134	20241008	110915	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
135	20241008	100918	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
136	20241008	090917	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	890	890	890	890	890	890	890	18	133	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
137	20241007	160927	57	100.00	KONEX			N	N	N	N		N	890	-9	5	-1.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	82	-14.35	1.70	03	0.00	-62.00	525.00	1244	20240514	-28.46	732	20240904	21.58	1244	-28.46	20240514	732	21.58	20240904	1244	-28.46	20240514	732	21.58	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
138	20241007	150846	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
139	20241007	140916	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
140	20241007	130845	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
141	20241007	120920	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
142	20241007	110833	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
143	20241007	100831	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
144	20241007	090909	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
145	20241004	160807	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
146	20241004	150820	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
147	20241004	140811	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
148	20241004	130817	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
149	20241004	120815	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
150	20241004	110810	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
151	20241004	100811	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
152	20241004	090813	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
153	20241002	160807	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	987	942	854	809	721	965	832	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
154	20241002	150818	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	987	942	854	809	721	965	832	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
155	20241002	140817	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	987	942	854	809	721	965	832	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
156	20241002	130807	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	987	942	854	809	721	965	832	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
157	20241002	120807	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	987	942	854	809	721	965	832	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
158	20241002	110758	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	987	942	854	809	721	965	832	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
159	20241002	100755	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	987	942	854	809	721	965	832	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
160	20241002	090756	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	987	942	854	809	721	965	832	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N