KissMeData/012210/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	160313	57	100.00	KONEX			N	N	N	N		N	2950	170	2	6.12	124100	42	46.15	3140	3140	2950	3195	2365	2780	2954.76	0.00	0	0	2946	2862	2791	2707	2636	2905	2750	178	415	500	1660	5	1	35599885	1050	101.72	1.84	12	0.00	29.00	1599.00	3780	20240912	-21.96	816	20231127	261.52	3780	-21.96	20240912	865	241.04	20240102	3780	-21.96	20240912	816	261.52	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
3	20241031	150317	57	100.00	KONEX			N	N	N	N		N	2960	180	2	6.47	6100	2	2.20	3140	3140	2960	3195	2365	2780	3050.00	0.00	0	0	2946	2862	2791	2707	2636	2905	2750	178	415	500	1660	5	1	35599885	1054	102.07	1.85	12	0.00	29.00	1599.00	3780	20240912	-21.69	816	20231127	262.75	3780	-21.69	20240912	865	242.20	20240102	3780	-21.69	20240912	816	262.75	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
4	20241031	140316	57	100.00	KONEX			N	N	N	N		N	3140	360	2	12.95	3140	1	1.10	3140	3140	3140	3195	2365	2780	3140.00	0.00	0	0	2946	2862	2791	2707	2636	2905	2750	178	415	500	1660	5	1	35599885	1118	108.28	1.96	12	0.00	29.00	1599.00	3780	20240912	-16.93	816	20231127	284.80	3780	-16.93	20240912	865	263.01	20240102	3780	-16.93	20240912	816	284.80	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
5	20241031	130316	57	100.00	KONEX			N	N	N	N		N	3140	360	2	12.95	3140	1	1.10	3140	3140	3140	3195	2365	2780	3140.00	0.00	0	0	2946	2862	2791	2707	2636	2905	2750	178	415	500	1660	5	1	35599885	1118	108.28	1.96	12	0.00	29.00	1599.00	3780	20240912	-16.93	816	20231127	284.80	3780	-16.93	20240912	865	263.01	20240102	3780	-16.93	20240912	816	284.80	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
6	20241031	120316	57	100.00	KONEX			N	N	N	N		N	3140	360	2	12.95	3140	1	1.10	3140	3140	3140	3195	2365	2780	3140.00	0.00	0	0	2946	2862	2791	2707	2636	2905	2750	178	415	500	1660	5	1	35599885	1118	108.28	1.96	12	0.00	29.00	1599.00	3780	20240912	-16.93	816	20231127	284.80	3780	-16.93	20240912	865	263.01	20240102	3780	-16.93	20240912	816	284.80	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
7	20241031	110318	57	100.00	KONEX			N	N	N	N		N	3140	360	2	12.95	3140	1	1.10	3140	3140	3140	3195	2365	2780	3140.00	0.00	0	0	2946	2862	2791	2707	2636	2905	2750	178	415	500	1660	5	1	35599885	1118	108.28	1.96	12	0.00	29.00	1599.00	3780	20240912	-16.93	816	20231127	284.80	3780	-16.93	20240912	865	263.01	20240102	3780	-16.93	20240912	816	284.80	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
8	20241031	100316	57	100.00	KONEX			N	N	N	N		N	3140	360	2	12.95	3140	1	1.10	3140	3140	3140	3195	2365	2780	3140.00	0.00	0	0	2946	2862	2791	2707	2636	2905	2750	178	415	500	1660	5	1	35599885	1118	108.28	1.96	12	0.00	29.00	1599.00	3780	20240912	-16.93	816	20231127	284.80	3780	-16.93	20240912	865	263.01	20240102	3780	-16.93	20240912	816	284.80	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
9	20241031	090315	57	100.00	KONEX			N	N	N	N		N	3140	360	2	12.95	3140	1	1.10	3140	3140	3140	3195	2365	2780	3140.00	0.00	0	0	2946	2862	2791	2707	2636	2905	2750	178	415	500	1660	5	1	35599885	1118	108.28	1.96	12	0.00	29.00	1599.00	3780	20240912	-16.93	816	20231127	284.80	3780	-16.93	20240912	865	263.01	20240102	3780	-16.93	20240912	816	284.80	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
10	20241030	160315	57	100.00	KONEX			N	N	N	N		N	2780	60	2	2.21	253080	91	433.33	2720	2875	2720	3125	2315	2720	2781.10	0.00	0	0	2873	2796	2758	2681	2643	2777	2662	178	405	500	1630	5	1	35599885	990	95.86	1.74	12	0.00	29.00	1599.00	3780	20240912	-26.46	816	20231127	240.69	3780	-26.46	20240912	865	221.39	20240102	3780	-26.46	20240912	816	240.69	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
11	20241030	150320	57	100.00	KONEX			N	N	N	N		N	2850	130	2	4.78	97400	35	166.67	2720	2875	2720	3125	2315	2720	2782.86	0.00	0	0	2873	2796	2758	2681	2643	2777	2662	178	405	500	1630	5	1	35599885	1015	98.28	1.78	12	0.00	29.00	1599.00	3780	20240912	-24.60	816	20231127	249.26	3780	-24.60	20240912	865	229.48	20240102	3780	-24.60	20240912	816	249.26	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
12	20241030	140318	57	100.00	KONEX			N	N	N	N		N	2850	130	2	4.78	97400	35	166.67	2720	2875	2720	3125	2315	2720	2782.86	0.00	0	0	2873	2796	2758	2681	2643	2777	2662	178	405	500	1630	5	1	35599885	1015	98.28	1.78	12	0.00	29.00	1599.00	3780	20240912	-24.60	816	20231127	249.26	3780	-24.60	20240912	865	229.48	20240102	3780	-24.60	20240912	816	249.26	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
13	20241030	130317	57	100.00	KONEX			N	N	N	N		N	2850	130	2	4.78	97400	35	166.67	2720	2875	2720	3125	2315	2720	2782.86	0.00	0	0	2873	2796	2758	2681	2643	2777	2662	178	405	500	1630	5	1	35599885	1015	98.28	1.78	12	0.00	29.00	1599.00	3780	20240912	-24.60	816	20231127	249.26	3780	-24.60	20240912	865	229.48	20240102	3780	-24.60	20240912	816	249.26	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
14	20241030	120318	57	100.00	KONEX			N	N	N	N		N	2875	155	2	5.70	83150	30	142.86	2720	2875	2720	3125	2315	2720	2771.67	0.00	0	0	2873	2796	2758	2681	2643	2777	2662	178	405	500	1630	5	1	35599885	1023	99.14	1.80	12	0.00	29.00	1599.00	3780	20240912	-23.94	816	20231127	252.33	3780	-23.94	20240912	865	232.37	20240102	3780	-23.94	20240912	816	252.33	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
15	20241030	110316	57	100.00	KONEX			N	N	N	N		N	2875	155	2	5.70	83150	30	142.86	2720	2875	2720	3125	2315	2720	2771.67	0.00	0	0	2873	2796	2758	2681	2643	2777	2662	178	405	500	1630	5	1	35599885	1023	99.14	1.80	12	0.00	29.00	1599.00	3780	20240912	-23.94	816	20231127	252.33	3780	-23.94	20240912	865	232.37	20240102	3780	-23.94	20240912	816	252.33	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
16	20241030	100315	57	100.00	KONEX			N	N	N	N		N	2875	155	2	5.70	83150	30	142.86	2720	2875	2720	3125	2315	2720	2771.67	0.00	0	0	2873	2796	2758	2681	2643	2777	2662	178	405	500	1630	5	1	35599885	1023	99.14	1.80	12	0.00	29.00	1599.00	3780	20240912	-23.94	816	20231127	252.33	3780	-23.94	20240912	865	232.37	20240102	3780	-23.94	20240912	816	252.33	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
17	20241030	090316	57	100.00	KONEX			N	N	N	N		N	2720	0	3	0.00	0	0	0.00	0	0	0	3125	2315	2720	0.00	0.00	0	0	2873	2796	2758	2681	2643	2777	2662	178	405	500	1630	5	1	35599885	968	93.79	1.70	12	0.00	29.00	1599.00	3780	20240912	-28.04	816	20231127	233.33	3780	-28.04	20240912	865	214.45	20240102	3780	-28.04	20240912	816	233.33	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
18	20241029	160307	57	100.00	KONEX			N	N	N	N		N	2720	150	2	5.84	57235	21	65.62	2835	2835	2720	2955	2185	2570	2725.48	0.00	0	0	2576	2572	2571	2567	2566	2572	2567	178	385	500	1540	5	1	35599885	968	93.79	1.70	12	0.00	29.00	1599.00	3780	20240912	-28.04	816	20231127	233.33	3780	-28.04	20240912	865	214.45	20240102	3780	-28.04	20240912	816	233.33	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
19	20241029	150312	57	100.00	KONEX			N	N	N	N		N	2835	265	2	10.31	2835	1	3.12	2835	2835	2835	2955	2185	2570	2835.00	0.00	0	0	2576	2572	2571	2567	2566	2572	2567	178	385	500	1540	5	1	35599885	1009	97.76	1.77	12	0.00	29.00	1599.00	3780	20240912	-25.00	816	20231127	247.43	3780	-25.00	20240912	865	227.75	20240102	3780	-25.00	20240912	816	247.43	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
20	20241029	140308	57	100.00	KONEX			N	N	N	N		N	2835	265	2	10.31	2835	1	3.12	2835	2835	2835	2955	2185	2570	2835.00	0.00	0	0	2576	2572	2571	2567	2566	2572	2567	178	385	500	1540	5	1	35599885	1009	97.76	1.77	12	0.00	29.00	1599.00	3780	20240912	-25.00	816	20231127	247.43	3780	-25.00	20240912	865	227.75	20240102	3780	-25.00	20240912	816	247.43	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
21	20241029	130309	57	100.00	KONEX			N	N	N	N		N	2835	265	2	10.31	2835	1	3.12	2835	2835	2835	2955	2185	2570	2835.00	0.00	0	0	2576	2572	2571	2567	2566	2572	2567	178	385	500	1540	5	1	35599885	1009	97.76	1.77	12	0.00	29.00	1599.00	3780	20240912	-25.00	816	20231127	247.43	3780	-25.00	20240912	865	227.75	20240102	3780	-25.00	20240912	816	247.43	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
22	20241029	120310	57	100.00	KONEX			N	N	N	N		N	2835	265	2	10.31	2835	1	3.12	2835	2835	2835	2955	2185	2570	2835.00	0.00	0	0	2576	2572	2571	2567	2566	2572	2567	178	385	500	1540	5	1	35599885	1009	97.76	1.77	12	0.00	29.00	1599.00	3780	20240912	-25.00	816	20231127	247.43	3780	-25.00	20240912	865	227.75	20240102	3780	-25.00	20240912	816	247.43	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
23	20241029	110312	57	100.00	KONEX			N	N	N	N		N	2835	265	2	10.31	2835	1	3.12	2835	2835	2835	2955	2185	2570	2835.00	0.00	0	0	2576	2572	2571	2567	2566	2572	2567	178	385	500	1540	5	1	35599885	1009	97.76	1.77	12	0.00	29.00	1599.00	3780	20240912	-25.00	816	20231127	247.43	3780	-25.00	20240912	865	227.75	20240102	3780	-25.00	20240912	816	247.43	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
24	20241029	100311	57	100.00	KONEX			N	N	N	N		N	2835	265	2	10.31	2835	1	3.12	2835	2835	2835	2955	2185	2570	2835.00	0.00	0	0	2576	2572	2571	2567	2566	2572	2567	178	385	500	1540	5	1	35599885	1009	97.76	1.77	12	0.00	29.00	1599.00	3780	20240912	-25.00	816	20231127	247.43	3780	-25.00	20240912	865	227.75	20240102	3780	-25.00	20240912	816	247.43	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
25	20241028	160306	57	100.00	KONEX			N	N	N	N		N	2570	195	2	8.21	82250	32	53.33	2575	2575	2570	2730	2020	2375	2570.31	0.00	0	0	2408	2391	2383	2366	2358	2387	2362	178	355	500	1420	5	1	35599885	915	88.62	1.61	12	0.00	29.00	1599.00	3780	20240912	-32.01	816	20231127	214.95	3780	-32.01	20240912	865	197.11	20240102	3780	-32.01	20240912	816	214.95	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
26	20241028	150307	57	100.00	KONEX			N	N	N	N		N	2575	200	2	8.42	5150	2	3.33	2575	2575	2575	2730	2020	2375	2575.00	0.00	0	0	2408	2391	2383	2366	2358	2387	2362	178	355	500	1420	5	1	35599885	917	88.79	1.61	12	0.00	29.00	1599.00	3780	20240912	-31.88	816	20231127	215.56	3780	-31.88	20240912	865	197.69	20240102	3780	-31.88	20240912	816	215.56	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
27	20241028	140310	57	100.00	KONEX			N	N	N	N		N	2575	200	2	8.42	5150	2	3.33	2575	2575	2575	2730	2020	2375	2575.00	0.00	0	0	2408	2391	2383	2366	2358	2387	2362	178	355	500	1420	5	1	35599885	917	88.79	1.61	12	0.00	29.00	1599.00	3780	20240912	-31.88	816	20231127	215.56	3780	-31.88	20240912	865	197.69	20240102	3780	-31.88	20240912	816	215.56	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
28	20241028	130308	57	100.00	KONEX			N	N	N	N		N	2575	200	2	8.42	5150	2	3.33	2575	2575	2575	2730	2020	2375	2575.00	0.00	0	0	2408	2391	2383	2366	2358	2387	2362	178	355	500	1420	5	1	35599885	917	88.79	1.61	12	0.00	29.00	1599.00	3780	20240912	-31.88	816	20231127	215.56	3780	-31.88	20240912	865	197.69	20240102	3780	-31.88	20240912	816	215.56	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
29	20241028	120308	57	100.00	KONEX			N	N	N	N		N	2575	200	2	8.42	5150	2	3.33	2575	2575	2575	2730	2020	2375	2575.00	0.00	0	0	2408	2391	2383	2366	2358	2387	2362	178	355	500	1420	5	1	35599885	917	88.79	1.61	12	0.00	29.00	1599.00	3780	20240912	-31.88	816	20231127	215.56	3780	-31.88	20240912	865	197.69	20240102	3780	-31.88	20240912	816	215.56	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
30	20241028	110250	57	100.00	KONEX			N	N	N	N		N	2575	200	2	8.42	5150	2	3.33	2575	2575	2575	2730	2020	2375	2575.00	0.00	0	0	2408	2391	2383	2366	2358	2387	2362	178	355	500	1420	5	1	35599885	917	88.79	1.61	12	0.00	29.00	1599.00	3780	20240912	-31.88	816	20231127	215.56	3780	-31.88	20240912	865	197.69	20240102	3780	-31.88	20240912	816	215.56	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
31	20241028	100305	57	100.00	KONEX			N	N	N	N		N	2575	200	2	8.42	5150	2	3.33	2575	2575	2575	2730	2020	2375	2575.00	0.00	0	0	2408	2391	2383	2366	2358	2387	2362	178	355	500	1420	5	1	35599885	917	88.79	1.61	12	0.00	29.00	1599.00	3780	20240912	-31.88	816	20231127	215.56	3780	-31.88	20240912	865	197.69	20240102	3780	-31.88	20240912	816	215.56	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
32	20241028	090306	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2408	2391	2383	2366	2358	2387	2362	178	355	500	1420	5	1	35599885	845	81.90	1.49	12	0.00	29.00	1599.00	3780	20240912	-37.17	816	20231127	191.05	3780	-37.17	20240912	865	174.57	20240102	3780	-37.17	20240912	816	191.05	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
33	20241025	160305	57	100.00	KONEX			N	N	N	N		N	2375	125	2	5.56	142750	60	6000.00	2400	2400	2375	2585	1915	2250	2379.17	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	178	335	500	1350	5	1	35599885	845	81.90	1.49	12	0.00	29.00	1599.00	3780	20240912	-37.17	816	20231127	191.05	3780	-37.17	20240912	865	174.57	20240102	3780	-37.17	20240912	816	191.05	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
34	20241025	150308	57	100.00	KONEX			N	N	N	N		N	2400	150	2	6.67	24000	10	1000.00	2400	2400	2400	2585	1915	2250	2400.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	178	335	500	1350	5	1	35599885	854	82.76	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
35	20241025	140307	57	100.00	KONEX			N	N	N	N		N	2400	150	2	6.67	24000	10	1000.00	2400	2400	2400	2585	1915	2250	2400.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	178	335	500	1350	5	1	35599885	854	82.76	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
36	20241025	130309	57	100.00	KONEX			N	N	N	N		N	2400	150	2	6.67	24000	10	1000.00	2400	2400	2400	2585	1915	2250	2400.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	178	335	500	1350	5	1	35599885	854	82.76	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
37	20241025	120308	57	100.00	KONEX			N	N	N	N		N	2400	150	2	6.67	24000	10	1000.00	2400	2400	2400	2585	1915	2250	2400.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	178	335	500	1350	5	1	35599885	854	82.76	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
38	20241025	110306	57	100.00	KONEX			N	N	N	N		N	2400	150	2	6.67	24000	10	1000.00	2400	2400	2400	2585	1915	2250	2400.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	178	335	500	1350	5	1	35599885	854	82.76	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
39	20241025	100308	57	100.00	KONEX			N	N	N	N		N	2400	150	2	6.67	24000	10	1000.00	2400	2400	2400	2585	1915	2250	2400.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	178	335	500	1350	5	1	35599885	854	82.76	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
40	20241025	090306	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	178	335	500	1350	5	1	35599885	801	77.59	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.48	816	20231127	175.74	3780	-40.48	20240912	865	160.12	20240102	3780	-40.48	20240912	816	175.74	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
41	20241024	160303	57	100.00	KONEX			N	N	N	N		N	2250	195	2	9.49	2250	1	0.03	2250	2250	2250	2360	1750	2055	2250.00	0.00	0	0	2605	2330	2175	1900	1745	2252	1822	178	305	500	1230	5	1	35599885	801	77.59	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.48	816	20231127	175.74	3780	-40.48	20240912	865	160.12	20240102	3780	-40.48	20240912	816	175.74	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
42	20241024	150304	57	100.00	KONEX			N	N	N	N		N	2250	195	2	9.49	2250	1	0.03	2250	2250	2250	2360	1750	2055	2250.00	0.00	0	0	2605	2330	2175	1900	1745	2252	1822	178	305	500	1230	5	1	35599885	801	77.59	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.48	816	20231127	175.74	3780	-40.48	20240912	865	160.12	20240102	3780	-40.48	20240912	816	175.74	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
43	20241024	140305	57	100.00	KONEX			N	N	N	N		N	2250	195	2	9.49	2250	1	0.03	2250	2250	2250	2360	1750	2055	2250.00	0.00	0	0	2605	2330	2175	1900	1745	2252	1822	178	305	500	1230	5	1	35599885	801	77.59	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.48	816	20231127	175.74	3780	-40.48	20240912	865	160.12	20240102	3780	-40.48	20240912	816	175.74	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
44	20241024	130306	57	100.00	KONEX			N	N	N	N		N	2250	195	2	9.49	2250	1	0.03	2250	2250	2250	2360	1750	2055	2250.00	0.00	0	0	2605	2330	2175	1900	1745	2252	1822	178	305	500	1230	5	1	35599885	801	77.59	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.48	816	20231127	175.74	3780	-40.48	20240912	865	160.12	20240102	3780	-40.48	20240912	816	175.74	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
45	20241024	120305	57	100.00	KONEX			N	N	N	N		N	2250	195	2	9.49	2250	1	0.03	2250	2250	2250	2360	1750	2055	2250.00	0.00	0	0	2605	2330	2175	1900	1745	2252	1822	178	305	500	1230	5	1	35599885	801	77.59	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.48	816	20231127	175.74	3780	-40.48	20240912	865	160.12	20240102	3780	-40.48	20240912	816	175.74	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
46	20241024	110306	57	100.00	KONEX			N	N	N	N		N	2250	195	2	9.49	2250	1	0.03	2250	2250	2250	2360	1750	2055	2250.00	0.00	0	0	2605	2330	2175	1900	1745	2252	1822	178	305	500	1230	5	1	35599885	801	77.59	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.48	816	20231127	175.74	3780	-40.48	20240912	865	160.12	20240102	3780	-40.48	20240912	816	175.74	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
47	20241024	100306	57	100.00	KONEX			N	N	N	N		N	2250	195	2	9.49	2250	1	0.03	2250	2250	2250	2360	1750	2055	2250.00	0.00	0	0	2605	2330	2175	1900	1745	2252	1822	178	305	500	1230	5	1	35599885	801	77.59	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.48	816	20231127	175.74	3780	-40.48	20240912	865	160.12	20240102	3780	-40.48	20240912	816	175.74	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
48	20241024	090257	57	100.00	KONEX			N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2360	1750	2055	0.00	0.00	0	0	2605	2330	2175	1900	1745	2252	1822	178	305	500	1230	5	1	35599885	732	70.86	1.29	12	0.00	29.00	1599.00	3780	20240912	-45.63	816	20231127	151.84	3780	-45.63	20240912	865	137.57	20240102	3780	-45.63	20240912	816	151.84	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
49	20241023	160306	57	100.00	KONEX			N	N	N	N		N	2055	-190	5	-8.46	7995875	3743	1606.44	2450	2450	2020	2580	1910	2245	2158.65	0.00	0	0	2715	2480	2265	2030	1815	2372	1922	178	335	500	1340	5	1	35599885	732	70.86	1.29	12	0.01	29.00	1599.00	3780	20240912	-45.63	816	20231127	151.84	3780	-45.63	20240912	865	137.57	20240102	3780	-45.63	20240912	816	151.84	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
50	20241023	150309	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	6321050	2928	1256.65	2450	2450	2020	2580	1910	2245	2158.83	0.00	0	0	2715	2480	2265	2030	1815	2372	1922	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.01	29.00	1599.00	3780	20240912	-40.61	816	20231127	175.12	3780	-40.61	20240912	865	159.54	20240102	3780	-40.61	20240912	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
51	20241023	140310	57	100.00	KONEX			N	N	N	N		N	2350	105	2	4.68	6208800	2878	1235.19	2450	2450	2020	2580	1910	2245	2157.33	0.00	0	0	2715	2480	2265	2030	1815	2372	1922	178	335	500	1340	5	1	35599885	837	81.03	1.47	12	0.01	29.00	1599.00	3780	20240912	-37.83	816	20231127	187.99	3780	-37.83	20240912	865	171.68	20240102	3780	-37.83	20240912	816	187.99	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
52	20241023	130307	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	2373400	998	428.33	2450	2450	2245	2580	1910	2245	2378.16	0.00	0	0	2715	2480	2265	2030	1815	2372	1922	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.61	816	20231127	175.12	3780	-40.61	20240912	865	159.54	20240102	3780	-40.61	20240912	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
53	20241023	120304	57	100.00	KONEX			N	N	N	N		N	2250	5	2	0.22	1699900	698	299.57	2450	2450	2250	2580	1910	2245	2435.39	0.00	0	0	2715	2480	2265	2030	1815	2372	1922	178	335	500	1340	5	1	35599885	801	77.59	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.48	816	20231127	175.74	3780	-40.48	20240912	865	160.12	20240102	3780	-40.48	20240912	816	175.74	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
54	20241023	110305	57	100.00	KONEX			N	N	N	N		N	2250	5	2	0.22	1654900	678	290.99	2450	2450	2250	2580	1910	2245	2440.86	0.00	0	0	2715	2480	2265	2030	1815	2372	1922	178	335	500	1340	5	1	35599885	801	77.59	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.48	816	20231127	175.74	3780	-40.48	20240912	865	160.12	20240102	3780	-40.48	20240912	816	175.74	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
55	20241023	100305	57	100.00	KONEX			N	N	N	N		N	2450	205	2	9.13	1587400	648	278.11	2450	2450	2445	2580	1910	2245	2449.69	0.00	0	0	2715	2480	2265	2030	1815	2372	1922	178	335	500	1340	5	1	35599885	872	84.48	1.53	12	0.00	29.00	1599.00	3780	20240912	-35.19	816	20231127	200.25	3780	-35.19	20240912	865	183.24	20240102	3780	-35.19	20240912	816	200.25	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
56	20241023	090304	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2580	1910	2245	0.00	0.00	0	0	2715	2480	2265	2030	1815	2372	1922	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.61	816	20231127	175.12	3780	-40.61	20240912	865	159.54	20240102	3780	-40.61	20240912	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
57	20241022	160302	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	488050	233	33.57	2500	2500	2050	2580	1910	2245	2094.64	0.00	0	0	2395	2320	2175	2100	1955	2357	2137	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.61	816	20231127	175.12	3780	-40.61	20240912	865	159.54	20240102	3780	-40.61	20240912	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
58	20241022	150305	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	488050	233	33.57	2500	2500	2050	2580	1910	2245	2094.64	0.00	0	0	2395	2320	2175	2100	1955	2357	2137	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.61	816	20231127	175.12	3780	-40.61	20240912	865	159.54	20240102	3780	-40.61	20240912	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
59	20241022	140306	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	488050	233	33.57	2500	2500	2050	2580	1910	2245	2094.64	0.00	0	0	2395	2320	2175	2100	1955	2357	2137	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.61	816	20231127	175.12	3780	-40.61	20240912	865	159.54	20240102	3780	-40.61	20240912	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
60	20241022	130305	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	488050	233	33.57	2500	2500	2050	2580	1910	2245	2094.64	0.00	0	0	2395	2320	2175	2100	1955	2357	2137	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.61	816	20231127	175.12	3780	-40.61	20240912	865	159.54	20240102	3780	-40.61	20240912	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
61	20241022	120304	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	112505	50	7.20	2500	2500	2245	2580	1910	2245	2250.10	0.00	0	0	2395	2320	2175	2100	1955	2357	2137	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.61	816	20231127	175.12	3780	-40.61	20240912	865	159.54	20240102	3780	-40.61	20240912	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
62	20241022	110303	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	112505	50	7.20	2500	2500	2245	2580	1910	2245	2250.10	0.00	0	0	2395	2320	2175	2100	1955	2357	2137	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.61	816	20231127	175.12	3780	-40.61	20240912	865	159.54	20240102	3780	-40.61	20240912	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
63	20241022	100304	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	22705	10	1.44	2500	2500	2245	2580	1910	2245	2270.50	0.00	0	0	2395	2320	2175	2100	1955	2357	2137	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.61	816	20231127	175.12	3780	-40.61	20240912	865	159.54	20240102	3780	-40.61	20240912	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
64	20241022	090304	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2580	1910	2245	0.00	0.00	0	0	2395	2320	2175	2100	1955	2357	2137	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.61	816	20231127	175.12	3780	-40.61	20240912	865	159.54	20240102	3780	-40.61	20240912	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
65	20241021	160302	57	100.00	KONEX			N	N	N	N		N	2245	215	2	10.59	1426390	694	3652.63	2030	2250	2030	2330	1730	2030	2055.32	0.00	0	0	2650	2340	2180	1870	1710	2260	1790	178	300	500	1210	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.61	816	20231127	175.12	3780	-40.61	20240912	865	159.54	20240102	3780	-40.61	20240912	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
66	20241021	150304	57	100.00	KONEX			N	N	N	N		N	2035	5	2	0.25	1314140	644	3389.47	2030	2250	2030	2330	1730	2030	2040.59	0.00	0	0	2650	2340	2180	1870	1710	2260	1790	178	300	500	1210	5	1	35599885	724	70.17	1.27	12	0.00	29.00	1599.00	3780	20240912	-46.16	816	20231127	149.39	3780	-46.16	20240912	865	135.26	20240102	3780	-46.16	20240912	816	149.39	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
67	20241021	140304	57	100.00	KONEX			N	N	N	N		N	2245	215	2	10.59	662940	324	1705.26	2030	2250	2030	2330	1730	2030	2046.11	0.00	0	0	2650	2340	2180	1870	1710	2260	1790	178	300	500	1210	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.61	816	20231127	175.12	3780	-40.61	20240912	865	159.54	20240102	3780	-40.61	20240912	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
68	20241021	130303	57	100.00	KONEX			N	N	N	N		N	2245	215	2	10.59	662940	324	1705.26	2030	2250	2030	2330	1730	2030	2046.11	0.00	0	0	2650	2340	2180	1870	1710	2260	1790	178	300	500	1210	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.61	816	20231127	175.12	3780	-40.61	20240912	865	159.54	20240102	3780	-40.61	20240912	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
69	20241021	120303	57	100.00	KONEX			N	N	N	N		N	2245	215	2	10.59	662940	324	1705.26	2030	2250	2030	2330	1730	2030	2046.11	0.00	0	0	2650	2340	2180	1870	1710	2260	1790	178	300	500	1210	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.61	816	20231127	175.12	3780	-40.61	20240912	865	159.54	20240102	3780	-40.61	20240912	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
70	20241021	110301	57	100.00	KONEX			N	N	N	N		N	2250	220	2	10.84	636000	312	1642.11	2030	2250	2030	2330	1730	2030	2038.46	0.00	0	0	2650	2340	2180	1870	1710	2260	1790	178	300	500	1210	5	1	35599885	801	77.59	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.48	816	20231127	175.74	3780	-40.48	20240912	865	160.12	20240102	3780	-40.48	20240912	816	175.74	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
71	20241021	100304	57	100.00	KONEX			N	N	N	N		N	2250	220	2	10.84	636000	312	1642.11	2030	2250	2030	2330	1730	2030	2038.46	0.00	0	0	2650	2340	2180	1870	1710	2260	1790	178	300	500	1210	5	1	35599885	801	77.59	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.48	816	20231127	175.74	3780	-40.48	20240912	865	160.12	20240102	3780	-40.48	20240912	816	175.74	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
72	20241021	090302	57	100.00	KONEX			N	N	N	N		N	2030	0	3	0.00	609000	300	1578.95	2030	2030	2030	2330	1730	2030	2030.00	0.00	0	0	2650	2340	2180	1870	1710	2260	1790	178	300	500	1210	5	1	35599885	723	70.00	1.27	12	0.00	29.00	1599.00	3780	20240912	-46.30	816	20231127	148.77	3780	-46.30	20240912	865	134.68	20240102	3780	-46.30	20240912	816	148.77	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
73	20241018	160302	57	100.00	KONEX			N	N	N	N		N	2030	-170	5	-7.73	41930	19	9.00	2490	2490	2020	2530	1870	2200	2206.84	0.00	0	0	2203	2201	2198	2196	2193	2202	2197	178	330	500	1320	5	1	35599885	723	70.00	1.27	12	0.00	29.00	1599.00	3780	20240912	-46.30	816	20231127	148.77	3780	-46.30	20240912	865	134.68	20240102	3780	-46.30	20240912	816	148.77	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
74	20241018	150307	57	100.00	KONEX			N	N	N	N		N	2290	90	2	4.09	31780	14	6.64	2490	2490	2020	2530	1870	2200	2270.00	0.00	0	0	2203	2201	2198	2196	2193	2202	2197	178	330	500	1320	5	1	35599885	815	78.97	1.43	12	0.00	29.00	1599.00	3780	20240912	-39.42	816	20231127	180.64	3780	-39.42	20240912	865	164.74	20240102	3780	-39.42	20240912	816	180.64	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
75	20241018	140313	57	100.00	KONEX			N	N	N	N		N	2020	-180	5	-8.18	8880	4	1.90	2490	2490	2020	2530	1870	2200	2220.00	0.00	0	0	2203	2201	2198	2196	2193	2202	2197	178	330	500	1320	5	1	35599885	719	69.66	1.26	12	0.00	29.00	1599.00	3780	20240912	-46.56	816	20231127	147.55	3780	-46.56	20240912	865	133.53	20240102	3780	-46.56	20240912	816	147.55	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
76	20241018	130303	57	100.00	KONEX			N	N	N	N		N	2020	-180	5	-8.18	8880	4	1.90	2490	2490	2020	2530	1870	2200	2220.00	0.00	0	0	2203	2201	2198	2196	2193	2202	2197	178	330	500	1320	5	1	35599885	719	69.66	1.26	12	0.00	29.00	1599.00	3780	20240912	-46.56	816	20231127	147.55	3780	-46.56	20240912	865	133.53	20240102	3780	-46.56	20240912	816	147.55	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
77	20241018	120309	57	100.00	KONEX			N	N	N	N		N	2350	150	2	6.82	4840	2	0.95	2490	2490	2350	2530	1870	2200	2420.00	0.00	0	0	2203	2201	2198	2196	2193	2202	2197	178	330	500	1320	5	1	35599885	837	81.03	1.47	12	0.00	29.00	1599.00	3780	20240912	-37.83	816	20231127	187.99	3780	-37.83	20240912	865	171.68	20240102	3780	-37.83	20240912	816	187.99	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
78	20241018	110306	57	100.00	KONEX			N	N	N	N		N	2350	150	2	6.82	4840	2	0.95	2490	2490	2350	2530	1870	2200	2420.00	0.00	0	0	2203	2201	2198	2196	2193	2202	2197	178	330	500	1320	5	1	35599885	837	81.03	1.47	12	0.00	29.00	1599.00	3780	20240912	-37.83	816	20231127	187.99	3780	-37.83	20240912	865	171.68	20240102	3780	-37.83	20240912	816	187.99	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
79	20241018	100303	57	100.00	KONEX			N	N	N	N		N	2490	290	2	13.18	2490	1	0.47	2490	2490	2490	2530	1870	2200	2490.00	0.00	0	0	2203	2201	2198	2196	2193	2202	2197	178	330	500	1320	5	1	35599885	886	85.86	1.56	12	0.00	29.00	1599.00	3780	20240912	-34.13	816	20231127	205.15	3780	-34.13	20240912	865	187.86	20240102	3780	-34.13	20240912	816	205.15	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
80	20241018	090303	57	100.00	KONEX			N	N	N	N		N	2490	290	2	13.18	2490	1	0.47	2490	2490	2490	2530	1870	2200	2490.00	0.00	0	0	2203	2201	2198	2196	2193	2202	2197	178	330	500	1320	5	1	35599885	886	85.86	1.56	12	0.00	29.00	1599.00	3780	20240912	-34.13	816	20231127	205.15	3780	-34.13	20240912	865	187.86	20240102	3780	-34.13	20240912	816	205.15	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
81	20241017	160302	57	100.00	KONEX			N	N	N	N		N	2200	239	2	12.19	464150	211	8.71	2200	2200	2195	2255	1667	1961	2199.76	0.00	0	0	2613	2287	2124	1798	1635	2205	1716	178	294	500	1170	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.80	816	20231127	169.61	3780	-41.80	20240912	865	154.34	20240102	3780	-41.80	20240912	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
82	20241017	150303	57	100.00	KONEX			N	N	N	N		N	2200	239	2	12.19	354150	161	6.65	2200	2200	2195	2255	1667	1961	2199.69	0.00	0	0	2613	2287	2124	1798	1635	2205	1716	178	294	500	1170	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.80	816	20231127	169.61	3780	-41.80	20240912	865	154.34	20240102	3780	-41.80	20240912	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
83	20241017	140303	57	100.00	KONEX			N	N	N	N		N	2200	239	2	12.19	354150	161	6.65	2200	2200	2195	2255	1667	1961	2199.69	0.00	0	0	2613	2287	2124	1798	1635	2205	1716	178	294	500	1170	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.80	816	20231127	169.61	3780	-41.80	20240912	865	154.34	20240102	3780	-41.80	20240912	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
84	20241017	130303	57	100.00	KONEX			N	N	N	N		N	2200	239	2	12.19	330000	150	6.19	2200	2200	2200	2255	1667	1961	2200.00	0.00	0	0	2613	2287	2124	1798	1635	2205	1716	178	294	500	1170	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.80	816	20231127	169.61	3780	-41.80	20240912	865	154.34	20240102	3780	-41.80	20240912	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
85	20241017	120303	57	100.00	KONEX			N	N	N	N		N	2200	239	2	12.19	330000	150	6.19	2200	2200	2200	2255	1667	1961	2200.00	0.00	0	0	2613	2287	2124	1798	1635	2205	1716	178	294	500	1170	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.80	816	20231127	169.61	3780	-41.80	20240912	865	154.34	20240102	3780	-41.80	20240912	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
86	20241017	110304	57	100.00	KONEX			N	N	N	N		N	2200	239	2	12.19	330000	150	6.19	2200	2200	2200	2255	1667	1961	2200.00	0.00	0	0	2613	2287	2124	1798	1635	2205	1716	178	294	500	1170	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.80	816	20231127	169.61	3780	-41.80	20240912	865	154.34	20240102	3780	-41.80	20240912	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
87	20241017	100304	57	100.00	KONEX			N	N	N	N		N	2200	239	2	12.19	330000	150	6.19	2200	2200	2200	2255	1667	1961	2200.00	0.00	0	0	2613	2287	2124	1798	1635	2205	1716	178	294	500	1170	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.80	816	20231127	169.61	3780	-41.80	20240912	865	154.34	20240102	3780	-41.80	20240912	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
88	20241017	090302	57	100.00	KONEX			N	N	N	N		N	2200	239	2	12.19	330000	150	6.19	2200	2200	2200	2255	1667	1961	2200.00	0.00	0	0	2613	2287	2124	1798	1635	2205	1716	178	294	500	1170	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.80	816	20231127	169.61	3780	-41.80	20240912	865	154.34	20240102	3780	-41.80	20240912	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
89	20241016	160301	57	100.00	KONEX			N	N	N	N		N	1961	-244	5	-11.07	5793061	2422	237.45	2450	2450	1961	2535	1875	2205	2391.85	0.00	0	0	3131	2667	2436	1972	1741	2552	1857	178	330	500	1320	1	1	35599885	698	67.62	1.23	12	0.01	29.00	1599.00	3780	20240912	-48.12	816	20231127	140.32	3780	-48.12	20240912	865	126.71	20240102	3780	-48.12	20240912	816	140.32	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
90	20241016	150303	57	100.00	KONEX			N	N	N	N		N	2390	185	2	8.39	5781295	2416	236.86	2450	2450	2380	2535	1875	2205	2392.92	0.00	0	0	3131	2667	2436	1972	1741	2552	1857	178	330	500	1320	5	1	35599885	851	82.41	1.49	12	0.01	29.00	1599.00	3780	20240912	-36.77	816	20231127	192.89	3780	-36.77	20240912	865	176.30	20240102	3780	-36.77	20240912	816	192.89	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
91	20241016	140302	57	100.00	KONEX			N	N	N	N		N	2390	185	2	8.39	5781295	2416	236.86	2450	2450	2380	2535	1875	2205	2392.92	0.00	0	0	3131	2667	2436	1972	1741	2552	1857	178	330	500	1320	5	1	35599885	851	82.41	1.49	12	0.01	29.00	1599.00	3780	20240912	-36.77	816	20231127	192.89	3780	-36.77	20240912	865	176.30	20240102	3780	-36.77	20240912	816	192.89	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
92	20241016	130302	57	100.00	KONEX			N	N	N	N		N	2390	185	2	8.39	5781295	2416	236.86	2450	2450	2380	2535	1875	2205	2392.92	0.00	0	0	3131	2667	2436	1972	1741	2552	1857	178	330	500	1320	5	1	35599885	851	82.41	1.49	12	0.01	29.00	1599.00	3780	20240912	-36.77	816	20231127	192.89	3780	-36.77	20240912	865	176.30	20240102	3780	-36.77	20240912	816	192.89	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
93	20241016	120301	57	100.00	KONEX			N	N	N	N		N	2390	185	2	8.39	5781295	2416	236.86	2450	2450	2380	2535	1875	2205	2392.92	0.00	0	0	3131	2667	2436	1972	1741	2552	1857	178	330	500	1320	5	1	35599885	851	82.41	1.49	12	0.01	29.00	1599.00	3780	20240912	-36.77	816	20231127	192.89	3780	-36.77	20240912	865	176.30	20240102	3780	-36.77	20240912	816	192.89	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
94	20241016	110302	57	100.00	KONEX			N	N	N	N		N	2390	185	2	8.39	5781295	2416	236.86	2450	2450	2380	2535	1875	2205	2392.92	0.00	0	0	3131	2667	2436	1972	1741	2552	1857	178	330	500	1320	5	1	35599885	851	82.41	1.49	12	0.01	29.00	1599.00	3780	20240912	-36.77	816	20231127	192.89	3780	-36.77	20240912	865	176.30	20240102	3780	-36.77	20240912	816	192.89	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
95	20241016	100301	57	100.00	KONEX			N	N	N	N		N	2380	175	2	7.94	50700	21	2.06	2450	2450	2380	2535	1875	2205	2414.29	0.00	0	0	3131	2667	2436	1972	1741	2552	1857	178	330	500	1320	5	1	35599885	847	82.07	1.49	12	0.00	29.00	1599.00	3780	20240912	-37.04	816	20231127	191.67	3780	-37.04	20240912	865	175.14	20240102	3780	-37.04	20240912	816	191.67	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
96	20241016	090302	57	100.00	KONEX			N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2535	1875	2205	0.00	0.00	0	0	3131	2667	2436	1972	1741	2552	1857	178	330	500	1320	5	1	35599885	785	76.03	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.67	816	20231127	170.22	3780	-41.67	20240912	865	154.91	20240102	3780	-41.67	20240912	816	170.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
97	20241015	160300	57	100.00	KONEX			N	N	N	N		N	2205	-385	4	-14.86	2292295	1020	1758.62	2900	2900	2205	2975	2205	2590	2247.35	0.00	0	0	2776	2682	2506	2412	2236	2730	2460	178	385	500	1550	5	1	35599885	785	76.03	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.67	816	20231127	170.22	3780	-41.67	20240912	865	154.91	20240102	3780	-41.67	20240912	816	170.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
98	20241015	150301	57	100.00	KONEX			N	N	N	N		N	2205	-385	4	-14.86	2292295	1020	1758.62	2900	2900	2205	2975	2205	2590	2247.35	0.00	0	0	2776	2682	2506	2412	2236	2730	2460	178	385	500	1550	5	1	35599885	785	76.03	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.67	816	20231127	170.22	3780	-41.67	20240912	865	154.91	20240102	3780	-41.67	20240912	816	170.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
99	20241015	140302	57	100.00	KONEX			N	N	N	N		N	2205	-385	4	-14.86	2276860	1013	1746.55	2900	2900	2205	2975	2205	2590	2247.64	0.00	0	0	2776	2682	2506	2412	2236	2730	2460	178	385	500	1550	5	1	35599885	785	76.03	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.67	816	20231127	170.22	3780	-41.67	20240912	865	154.91	20240102	3780	-41.67	20240912	816	170.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
100	20241015	130301	57	100.00	KONEX			N	N	N	N		N	2205	-385	4	-14.86	2076205	922	1589.66	2900	2900	2205	2975	2205	2590	2251.85	0.00	0	0	2776	2682	2506	2412	2236	2730	2460	178	385	500	1550	5	1	35599885	785	76.03	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.67	816	20231127	170.22	3780	-41.67	20240912	865	154.91	20240102	3780	-41.67	20240912	816	170.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
101	20241015	120301	57	100.00	KONEX			N	N	N	N		N	2205	-385	4	-14.86	2076205	922	1589.66	2900	2900	2205	2975	2205	2590	2251.85	0.00	0	0	2776	2682	2506	2412	2236	2730	2460	178	385	500	1550	5	1	35599885	785	76.03	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.67	816	20231127	170.22	3780	-41.67	20240912	865	154.91	20240102	3780	-41.67	20240912	816	170.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
102	20241015	110302	57	100.00	KONEX			N	N	N	N		N	2205	-385	4	-14.86	728950	311	536.21	2900	2900	2205	2975	2205	2590	2343.89	0.00	0	0	2776	2682	2506	2412	2236	2730	2460	178	385	500	1550	5	1	35599885	785	76.03	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.67	816	20231127	170.22	3780	-41.67	20240912	865	154.91	20240102	3780	-41.67	20240912	816	170.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
103	20241015	100302	57	100.00	KONEX			N	N	N	N		N	2900	310	2	11.97	2900	1	1.72	2900	2900	2900	2975	2205	2590	2900.00	0.00	0	0	2776	2682	2506	2412	2236	2730	2460	178	385	500	1550	5	1	35599885	1032	100.00	1.81	12	0.00	29.00	1599.00	3780	20240912	-23.28	816	20231127	255.39	3780	-23.28	20240912	865	235.26	20240102	3780	-23.28	20240912	816	255.39	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
104	20241015	090300	57	100.00	KONEX			N	N	N	N		N	2900	310	2	11.97	2900	1	1.72	2900	2900	2900	2975	2205	2590	2900.00	0.00	0	0	2776	2682	2506	2412	2236	2730	2460	178	385	500	1550	5	1	35599885	1032	100.00	1.81	12	0.00	29.00	1599.00	3780	20240912	-23.28	816	20231127	255.39	3780	-23.28	20240912	865	235.26	20240102	3780	-23.28	20240912	816	255.39	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
105	20241014	160255	57	100.00	KONEX			N	N	N	N		N	2590	260	2	11.16	148680	58	15.34	2330	2600	2330	2675	1985	2330	2563.45	0.00	0	0	2570	2450	2275	2155	1980	2362	2067	178	345	500	1390	5	1	35599885	922	89.31	1.62	12	0.00	29.00	1599.00	3780	20240912	-31.48	816	20231127	217.40	3780	-31.48	20240912	865	199.42	20240102	3780	-31.48	20240912	816	217.40	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
106	20241014	150257	57	100.00	KONEX			N	N	N	N		N	2600	270	2	11.59	19180	8	2.12	2330	2600	2330	2675	1985	2330	2397.50	0.00	0	0	2570	2450	2275	2155	1980	2362	2067	178	345	500	1390	5	1	35599885	926	89.66	1.63	12	0.00	29.00	1599.00	3780	20240912	-31.22	816	20231127	218.63	3780	-31.22	20240912	865	200.58	20240102	3780	-31.22	20240912	816	218.63	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
107	20241014	140258	57	100.00	KONEX			N	N	N	N		N	2600	270	2	11.59	19180	8	2.12	2330	2600	2330	2675	1985	2330	2397.50	0.00	0	0	2570	2450	2275	2155	1980	2362	2067	178	345	500	1390	5	1	35599885	926	89.66	1.63	12	0.00	29.00	1599.00	3780	20240912	-31.22	816	20231127	218.63	3780	-31.22	20240912	865	200.58	20240102	3780	-31.22	20240912	816	218.63	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
108	20241014	130257	57	100.00	KONEX			N	N	N	N		N	2600	270	2	11.59	19180	8	2.12	2330	2600	2330	2675	1985	2330	2397.50	0.00	0	0	2570	2450	2275	2155	1980	2362	2067	178	345	500	1390	5	1	35599885	926	89.66	1.63	12	0.00	29.00	1599.00	3780	20240912	-31.22	816	20231127	218.63	3780	-31.22	20240912	865	200.58	20240102	3780	-31.22	20240912	816	218.63	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
109	20241014	120253	57	100.00	KONEX			N	N	N	N		N	2600	270	2	11.59	19180	8	2.12	2330	2600	2330	2675	1985	2330	2397.50	0.00	0	0	2570	2450	2275	2155	1980	2362	2067	178	345	500	1390	5	1	35599885	926	89.66	1.63	12	0.00	29.00	1599.00	3780	20240912	-31.22	816	20231127	218.63	3780	-31.22	20240912	865	200.58	20240102	3780	-31.22	20240912	816	218.63	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
110	20241014	110256	57	100.00	KONEX			N	N	N	N		N	2600	270	2	11.59	19180	8	2.12	2330	2600	2330	2675	1985	2330	2397.50	0.00	0	0	2570	2450	2275	2155	1980	2362	2067	178	345	500	1390	5	1	35599885	926	89.66	1.63	12	0.00	29.00	1599.00	3780	20240912	-31.22	816	20231127	218.63	3780	-31.22	20240912	865	200.58	20240102	3780	-31.22	20240912	816	218.63	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
111	20241014	100256	57	100.00	KONEX			N	N	N	N		N	2600	270	2	11.59	19180	8	2.12	2330	2600	2330	2675	1985	2330	2397.50	0.00	0	0	2570	2450	2275	2155	1980	2362	2067	178	345	500	1390	5	1	35599885	926	89.66	1.63	12	0.00	29.00	1599.00	3780	20240912	-31.22	816	20231127	218.63	3780	-31.22	20240912	865	200.58	20240102	3780	-31.22	20240912	816	218.63	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
112	20241014	090258	57	100.00	KONEX			N	N	N	N		N	2330	0	3	0.00	0	0	0.00	0	0	0	2675	1985	2330	0.00	0.00	0	0	2570	2450	2275	2155	1980	2362	2067	178	345	500	1390	5	1	35599885	829	80.34	1.46	12	0.00	29.00	1599.00	3780	20240912	-38.36	816	20231127	185.54	3780	-38.36	20240912	865	169.36	20240102	3780	-38.36	20240912	816	185.54	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
113	20241011	160252	57	100.00	KONEX			N	N	N	N		N	2330	100	2	4.48	819850	378	91.75	2395	2395	2100	2560	1900	2230	2168.92	0.00	0	0	2383	2306	2268	2191	2153	2287	2172	178	330	500	1330	5	1	35599885	829	80.34	1.46	12	0.00	29.00	1599.00	3780	20240912	-38.36	816	20231127	185.54	3780	-38.36	20240912	865	169.36	20240102	3780	-38.36	20240912	816	185.54	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
114	20241011	150255	57	100.00	KONEX			N	N	N	N		N	2350	120	2	5.38	633450	298	72.33	2395	2395	2100	2560	1900	2230	2125.67	0.00	0	0	2383	2306	2268	2191	2153	2287	2172	178	330	500	1330	5	1	35599885	837	81.03	1.47	12	0.00	29.00	1599.00	3780	20240912	-37.83	816	20231127	187.99	3780	-37.83	20240912	865	171.68	20240102	3780	-37.83	20240912	816	187.99	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
115	20241011	140256	57	100.00	KONEX			N	N	N	N		N	2350	120	2	5.38	633450	298	72.33	2395	2395	2100	2560	1900	2230	2125.67	0.00	0	0	2383	2306	2268	2191	2153	2287	2172	178	330	500	1330	5	1	35599885	837	81.03	1.47	12	0.00	29.00	1599.00	3780	20240912	-37.83	816	20231127	187.99	3780	-37.83	20240912	865	171.68	20240102	3780	-37.83	20240912	816	187.99	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
116	20241011	130256	57	100.00	KONEX			N	N	N	N		N	2350	120	2	5.38	633450	298	72.33	2395	2395	2100	2560	1900	2230	2125.67	0.00	0	0	2383	2306	2268	2191	2153	2287	2172	178	330	500	1330	5	1	35599885	837	81.03	1.47	12	0.00	29.00	1599.00	3780	20240912	-37.83	816	20231127	187.99	3780	-37.83	20240912	865	171.68	20240102	3780	-37.83	20240912	816	187.99	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
117	20241011	120256	57	100.00	KONEX			N	N	N	N		N	2350	120	2	5.38	633450	298	72.33	2395	2395	2100	2560	1900	2230	2125.67	0.00	0	0	2383	2306	2268	2191	2153	2287	2172	178	330	500	1330	5	1	35599885	837	81.03	1.47	12	0.00	29.00	1599.00	3780	20240912	-37.83	816	20231127	187.99	3780	-37.83	20240912	865	171.68	20240102	3780	-37.83	20240912	816	187.99	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
118	20241011	110256	57	100.00	KONEX			N	N	N	N		N	2350	120	2	5.38	633450	298	72.33	2395	2395	2100	2560	1900	2230	2125.67	0.00	0	0	2383	2306	2268	2191	2153	2287	2172	178	330	500	1330	5	1	35599885	837	81.03	1.47	12	0.00	29.00	1599.00	3780	20240912	-37.83	816	20231127	187.99	3780	-37.83	20240912	865	171.68	20240102	3780	-37.83	20240912	816	187.99	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
119	20241011	100301	57	100.00	KONEX			N	N	N	N		N	2375	145	2	6.50	574700	273	66.26	2395	2395	2100	2560	1900	2230	2105.13	0.00	0	0	2383	2306	2268	2191	2153	2287	2172	178	330	500	1330	5	1	35599885	845	81.90	1.49	12	0.00	29.00	1599.00	3780	20240912	-37.17	816	20231127	191.05	3780	-37.17	20240912	865	174.57	20240102	3780	-37.17	20240912	816	191.05	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
120	20241011	090256	57	100.00	KONEX			N	N	N	N		N	2395	165	2	7.40	2395	1	0.24	2395	2395	2395	2560	1900	2230	2395.00	0.00	0	0	2383	2306	2268	2191	2153	2287	2172	178	330	500	1330	5	1	35599885	853	82.59	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.64	816	20231127	193.50	3780	-36.64	20240912	865	176.88	20240102	3780	-36.64	20240912	816	193.50	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
121	20241010	160301	57	100.00	KONEX			N	N	N	N		N	2230	145	2	6.95	927785	412	4.85	2345	2345	2230	2395	1775	2085	2251.91	0.00	0	0	2621	2353	2102	1834	1583	2487	1968	178	310	500	1250	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	3780	20240912	-41.01	816	20231127	173.28	3780	-41.01	20240912	865	157.80	20240102	3780	-41.01	20240912	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
122	20241010	150305	57	100.00	KONEX			N	N	N	N		N	2230	145	2	6.95	816285	362	4.26	2345	2345	2230	2395	1775	2085	2254.93	0.00	0	0	2621	2353	2102	1834	1583	2487	1968	178	310	500	1250	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	3780	20240912	-41.01	816	20231127	173.28	3780	-41.01	20240912	865	157.80	20240102	3780	-41.01	20240912	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
123	20241010	140302	57	100.00	KONEX			N	N	N	N		N	2230	145	2	6.95	816285	362	4.26	2345	2345	2230	2395	1775	2085	2254.93	0.00	0	0	2621	2353	2102	1834	1583	2487	1968	178	310	500	1250	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	3780	20240912	-41.01	816	20231127	173.28	3780	-41.01	20240912	865	157.80	20240102	3780	-41.01	20240912	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
124	20241010	130302	57	100.00	KONEX			N	N	N	N		N	2230	145	2	6.95	816285	362	4.26	2345	2345	2230	2395	1775	2085	2254.93	0.00	0	0	2621	2353	2102	1834	1583	2487	1968	178	310	500	1250	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	3780	20240912	-41.01	816	20231127	173.28	3780	-41.01	20240912	865	157.80	20240102	3780	-41.01	20240912	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
125	20241010	120302	57	100.00	KONEX			N	N	N	N		N	2230	145	2	6.95	666875	295	3.48	2345	2345	2230	2395	1775	2085	2260.59	0.00	0	0	2621	2353	2102	1834	1583	2487	1968	178	310	500	1250	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	3780	20240912	-41.01	816	20231127	173.28	3780	-41.01	20240912	865	157.80	20240102	3780	-41.01	20240912	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
126	20241010	110300	57	100.00	KONEX			N	N	N	N		N	2240	155	2	7.43	524155	231	2.72	2345	2345	2240	2395	1775	2085	2269.07	0.00	0	0	2621	2353	2102	1834	1583	2487	1968	178	310	500	1250	5	1	35599885	797	77.24	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.74	816	20231127	174.51	3780	-40.74	20240912	865	158.96	20240102	3780	-40.74	20240912	816	174.51	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
127	20241010	100302	57	100.00	KONEX			N	N	N	N		N	2250	165	2	7.91	295175	129	1.52	2345	2345	2250	2395	1775	2085	2288.18	0.00	0	0	2621	2353	2102	1834	1583	2487	1968	178	310	500	1250	5	1	35599885	801	77.59	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.48	816	20231127	175.74	3780	-40.48	20240912	865	160.12	20240102	3780	-40.48	20240912	816	175.74	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
128	20241010	090301	57	100.00	KONEX			N	N	N	N		N	2345	260	2	12.47	2345	1	0.01	2345	2345	2345	2395	1775	2085	2345.00	0.00	0	0	2621	2353	2102	1834	1583	2487	1968	178	310	500	1250	5	1	35599885	835	80.86	1.47	12	0.00	29.00	1599.00	3780	20240912	-37.96	816	20231127	187.38	3780	-37.96	20240912	865	171.10	20240102	3780	-37.96	20240912	816	187.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
129	20241008	160301	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	17230341	8488	5511.69	2080	2370	1851	2395	1775	2085	2029.96	0.00	0	0	2618	2351	2218	1951	1818	2285	1885	178	310	500	1250	5	1	35599885	742	71.90	1.30	12	0.02	29.00	1599.00	3780	20240912	-44.84	816	20231127	155.51	3780	-44.84	20240912	865	141.04	20240102	3780	-44.84	20240912	816	155.51	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
130	20241008	150302	57	100.00	KONEX			N	N	N	N		N	1851	-234	5	-11.22	17059281	8406	5458.44	2080	2370	1851	2395	1775	2085	2029.42	0.00	0	0	2618	2351	2218	1951	1818	2285	1885	178	310	500	1250	1	1	35599885	659	63.83	1.16	12	0.02	29.00	1599.00	3780	20240912	-51.03	816	20231127	126.84	3780	-51.03	20240912	865	113.99	20240102	3780	-51.03	20240912	816	126.84	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
131	20241008	140302	57	100.00	KONEX			N	N	N	N		N	1930	-155	5	-7.43	11227505	5405	3509.74	2080	2370	1930	2395	1775	2085	2077.24	0.00	0	0	2618	2351	2218	1951	1818	2285	1885	178	310	500	1250	1	1	35599885	687	66.55	1.21	12	0.02	29.00	1599.00	3780	20240912	-48.94	816	20231127	136.52	3780	-48.94	20240912	865	123.12	20240102	3780	-48.94	20240912	816	136.52	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
132	20241008	130301	57	100.00	KONEX			N	N	N	N		N	2070	-15	5	-0.72	7147515	3405	2211.04	2080	2370	2020	2395	1775	2085	2099.12	0.00	0	0	2618	2351	2218	1951	1818	2285	1885	178	310	500	1250	5	1	35599885	737	71.38	1.29	12	0.01	29.00	1599.00	3780	20240912	-45.24	816	20231127	153.68	3780	-45.24	20240912	865	139.31	20240102	3780	-45.24	20240912	816	153.68	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
133	20241008	120301	57	100.00	KONEX			N	N	N	N		N	2070	-15	5	-0.72	7147515	3405	2211.04	2080	2370	2020	2395	1775	2085	2099.12	0.00	0	0	2618	2351	2218	1951	1818	2285	1885	178	310	500	1250	5	1	35599885	737	71.38	1.29	12	0.01	29.00	1599.00	3780	20240912	-45.24	816	20231127	153.68	3780	-45.24	20240912	865	139.31	20240102	3780	-45.24	20240912	816	153.68	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
134	20241008	110300	57	100.00	KONEX			N	N	N	N		N	2340	255	2	12.23	1085870	501	325.32	2080	2370	2020	2395	1775	2085	2167.41	0.00	0	0	2618	2351	2218	1951	1818	2285	1885	178	310	500	1250	5	1	35599885	833	80.69	1.46	12	0.00	29.00	1599.00	3780	20240912	-38.10	816	20231127	186.76	3780	-38.10	20240912	865	170.52	20240102	3780	-38.10	20240912	816	186.76	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
135	20241008	100302	57	100.00	KONEX			N	N	N	N		N	2370	285	2	13.67	617870	301	195.45	2080	2370	2020	2395	1775	2085	2052.72	0.00	0	0	2618	2351	2218	1951	1818	2285	1885	178	310	500	1250	5	1	35599885	844	81.72	1.48	12	0.00	29.00	1599.00	3780	20240912	-37.30	816	20231127	190.44	3780	-37.30	20240912	865	173.99	20240102	3780	-37.30	20240912	816	190.44	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
136	20241008	090301	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2618	2351	2218	1951	1818	2285	1885	178	310	500	1250	5	1	35599885	742	71.90	1.30	12	0.00	29.00	1599.00	3780	20240912	-44.84	816	20231127	155.51	3780	-44.84	20240912	865	141.04	20240102	3780	-44.84	20240912	816	155.51	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
137	20241007	160300	57	100.00	KONEX			N	N	N	N		N	2085	-295	5	-12.39	378690	154	183.33	2485	2485	2085	2735	2025	2380	2459.03	0.00	0	0	2400	2390	2385	2375	2370	2387	2372	178	355	500	1420	5	1	35599885	742	71.90	1.30	12	0.00	29.00	1599.00	3780	20240912	-44.84	816	20231127	155.51	3780	-44.84	20240912	865	141.04	20240102	3780	-44.84	20240912	816	155.51	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
138	20241007	150257	57	100.00	KONEX			N	N	N	N		N	2420	40	2	1.68	372435	151	179.76	2485	2485	2420	2735	2025	2380	2466.46	0.00	0	0	2400	2390	2385	2375	2370	2387	2372	178	355	500	1420	5	1	35599885	862	83.45	1.51	12	0.00	29.00	1599.00	3780	20240912	-35.98	816	20231127	196.57	3780	-35.98	20240912	865	179.77	20240102	3780	-35.98	20240912	816	196.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
139	20241007	140315	57	100.00	KONEX			N	N	N	N		N	2420	40	2	1.68	372435	151	179.76	2485	2485	2420	2735	2025	2380	2466.46	0.00	0	0	2400	2390	2385	2375	2370	2387	2372	178	355	500	1420	5	1	35599885	862	83.45	1.51	12	0.00	29.00	1599.00	3780	20240912	-35.98	816	20231127	196.57	3780	-35.98	20240912	865	179.77	20240102	3780	-35.98	20240912	816	196.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
140	20241007	130257	57	100.00	KONEX			N	N	N	N		N	2425	45	2	1.89	348235	141	167.86	2485	2485	2425	2735	2025	2380	2469.75	0.00	0	0	2400	2390	2385	2375	2370	2387	2372	178	355	500	1420	5	1	35599885	863	83.62	1.52	12	0.00	29.00	1599.00	3780	20240912	-35.85	816	20231127	197.18	3780	-35.85	20240912	865	180.35	20240102	3780	-35.85	20240912	816	197.18	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
141	20241007	120322	57	100.00	KONEX			N	N	N	N		N	2425	45	2	1.89	348235	141	167.86	2485	2485	2425	2735	2025	2380	2469.75	0.00	0	0	2400	2390	2385	2375	2370	2387	2372	178	355	500	1420	5	1	35599885	863	83.62	1.52	12	0.00	29.00	1599.00	3780	20240912	-35.85	816	20231127	197.18	3780	-35.85	20240912	865	180.35	20240102	3780	-35.85	20240912	816	197.18	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
142	20241007	110255	57	100.00	KONEX			N	N	N	N		N	2425	45	2	1.89	348235	141	167.86	2485	2485	2425	2735	2025	2380	2469.75	0.00	0	0	2400	2390	2385	2375	2370	2387	2372	178	355	500	1420	5	1	35599885	863	83.62	1.52	12	0.00	29.00	1599.00	3780	20240912	-35.85	816	20231127	197.18	3780	-35.85	20240912	865	180.35	20240102	3780	-35.85	20240912	816	197.18	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
143	20241007	100253	57	100.00	KONEX			N	N	N	N		N	2480	100	2	4.20	250485	101	120.24	2485	2485	2480	2735	2025	2380	2480.05	0.00	0	0	2400	2390	2385	2375	2370	2387	2372	178	355	500	1420	5	1	35599885	883	85.52	1.55	12	0.00	29.00	1599.00	3780	20240912	-34.39	816	20231127	203.92	3780	-34.39	20240912	865	186.71	20240102	3780	-34.39	20240912	816	203.92	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
144	20241007	090240	57	100.00	KONEX			N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	2735	2025	2380	0.00	0.00	0	0	2400	2390	2385	2375	2370	2387	2372	178	355	500	1420	5	1	35599885	847	82.07	1.49	12	0.00	29.00	1599.00	3780	20240912	-37.04	816	20231127	191.67	3780	-37.04	20240912	865	175.14	20240102	3780	-37.04	20240912	816	191.67	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
145	20241004	160246	57	100.00	KONEX			N	N	N	N		N	2380	120	2	5.31	200180	84	2.58	2395	2395	2380	2595	1925	2260	2383.10	0.00	0	0	2353	2306	2253	2206	2153	2280	2180	178	335	500	1350	5	1	35599885	847	82.07	1.49	12	0.00	29.00	1599.00	3780	20240912	-37.04	816	20231127	191.67	3780	-37.04	20240912	865	175.14	20240102	3780	-37.04	20240912	816	191.67	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
146	20241004	150246	57	100.00	KONEX			N	N	N	N		N	2385	125	2	5.53	119260	50	1.54	2395	2395	2385	2595	1925	2260	2385.20	0.00	0	0	2353	2306	2253	2206	2153	2280	2180	178	335	500	1350	5	1	35599885	849	82.24	1.49	12	0.00	29.00	1599.00	3780	20240912	-36.90	816	20231127	192.28	3780	-36.90	20240912	865	175.72	20240102	3780	-36.90	20240912	816	192.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
147	20241004	140247	57	100.00	KONEX			N	N	N	N		N	2385	125	2	5.53	119260	50	1.54	2395	2395	2385	2595	1925	2260	2385.20	0.00	0	0	2353	2306	2253	2206	2153	2280	2180	178	335	500	1350	5	1	35599885	849	82.24	1.49	12	0.00	29.00	1599.00	3780	20240912	-36.90	816	20231127	192.28	3780	-36.90	20240912	865	175.72	20240102	3780	-36.90	20240912	816	192.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
148	20241004	130247	57	100.00	KONEX			N	N	N	N		N	2385	125	2	5.53	119260	50	1.54	2395	2395	2385	2595	1925	2260	2385.20	0.00	0	0	2353	2306	2253	2206	2153	2280	2180	178	335	500	1350	5	1	35599885	849	82.24	1.49	12	0.00	29.00	1599.00	3780	20240912	-36.90	816	20231127	192.28	3780	-36.90	20240912	865	175.72	20240102	3780	-36.90	20240912	816	192.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
149	20241004	120246	57	100.00	KONEX			N	N	N	N		N	2385	125	2	5.53	119260	50	1.54	2395	2395	2385	2595	1925	2260	2385.20	0.00	0	0	2353	2306	2253	2206	2153	2280	2180	178	335	500	1350	5	1	35599885	849	82.24	1.49	12	0.00	29.00	1599.00	3780	20240912	-36.90	816	20231127	192.28	3780	-36.90	20240912	865	175.72	20240102	3780	-36.90	20240912	816	192.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
150	20241004	110247	57	100.00	KONEX			N	N	N	N		N	2395	135	2	5.97	2395	1	0.03	2395	2395	2395	2595	1925	2260	2395.00	0.00	0	0	2353	2306	2253	2206	2153	2280	2180	178	335	500	1350	5	1	35599885	853	82.59	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.64	816	20231127	193.50	3780	-36.64	20240912	865	176.88	20240102	3780	-36.64	20240912	816	193.50	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
151	20241004	100246	57	100.00	KONEX			N	N	N	N		N	2395	135	2	5.97	2395	1	0.03	2395	2395	2395	2595	1925	2260	2395.00	0.00	0	0	2353	2306	2253	2206	2153	2280	2180	178	335	500	1350	5	1	35599885	853	82.59	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.64	816	20231127	193.50	3780	-36.64	20240912	865	176.88	20240102	3780	-36.64	20240912	816	193.50	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
152	20241004	090244	57	100.00	KONEX			N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2595	1925	2260	0.00	0.00	0	0	2353	2306	2253	2206	2153	2280	2180	178	335	500	1350	5	1	35599885	805	77.93	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.21	816	20231127	176.96	3780	-40.21	20240912	865	161.27	20240102	3780	-40.21	20240912	816	176.96	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
153	20241002	160244	57	100.00	KONEX			N	N	N	N		N	2260	-40	5	-1.74	7316550	3257	80.30	2300	2300	2200	2645	1955	2300	2246.41	0.00	0	0	2606	2452	2246	2092	1886	2530	2170	178	345	500	1380	5	1	35599885	805	77.93	1.41	12	0.01	29.00	1599.00	3780	20240912	-40.21	816	20231127	176.96	3780	-40.21	20240912	865	161.27	20240102	3780	-40.21	20240912	816	176.96	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
154	20241002	150248	57	100.00	KONEX			N	N	N	N		N	2260	-40	5	-1.74	7316550	3257	80.30	2300	2300	2200	2645	1955	2300	2246.41	0.00	0	0	2606	2452	2246	2092	1886	2530	2170	178	345	500	1380	5	1	35599885	805	77.93	1.41	12	0.01	29.00	1599.00	3780	20240912	-40.21	816	20231127	176.96	3780	-40.21	20240912	865	161.27	20240102	3780	-40.21	20240912	816	176.96	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
155	20241002	140246	57	100.00	KONEX			N	N	N	N		N	2260	-40	5	-1.74	7316550	3257	80.30	2300	2300	2200	2645	1955	2300	2246.41	0.00	0	0	2606	2452	2246	2092	1886	2530	2170	178	345	500	1380	5	1	35599885	805	77.93	1.41	12	0.01	29.00	1599.00	3780	20240912	-40.21	816	20231127	176.96	3780	-40.21	20240912	865	161.27	20240102	3780	-40.21	20240912	816	176.96	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
156	20241002	130246	57	100.00	KONEX			N	N	N	N		N	2260	-40	5	-1.74	4525890	1994	49.16	2300	2300	2260	2645	1955	2300	2269.75	0.00	0	0	2606	2452	2246	2092	1886	2530	2170	178	345	500	1380	5	1	35599885	805	77.93	1.41	12	0.01	29.00	1599.00	3780	20240912	-40.21	816	20231127	176.96	3780	-40.21	20240912	865	161.27	20240102	3780	-40.21	20240912	816	176.96	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
157	20241002	120244	57	100.00	KONEX			N	N	N	N		N	2260	-40	5	-1.74	4525890	1994	49.16	2300	2300	2260	2645	1955	2300	2269.75	0.00	0	0	2606	2452	2246	2092	1886	2530	2170	178	345	500	1380	5	1	35599885	805	77.93	1.41	12	0.01	29.00	1599.00	3780	20240912	-40.21	816	20231127	176.96	3780	-40.21	20240912	865	161.27	20240102	3780	-40.21	20240912	816	176.96	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
158	20241002	110242	57	100.00	KONEX			N	N	N	N		N	2260	-40	5	-1.74	4525890	1994	49.16	2300	2300	2260	2645	1955	2300	2269.75	0.00	0	0	2606	2452	2246	2092	1886	2530	2170	178	345	500	1380	5	1	35599885	805	77.93	1.41	12	0.01	29.00	1599.00	3780	20240912	-40.21	816	20231127	176.96	3780	-40.21	20240912	865	161.27	20240102	3780	-40.21	20240912	816	176.96	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
159	20241002	100243	57	100.00	KONEX			N	N	N	N		N	2260	-40	5	-1.74	4525890	1994	49.16	2300	2300	2260	2645	1955	2300	2269.75	0.00	0	0	2606	2452	2246	2092	1886	2530	2170	178	345	500	1380	5	1	35599885	805	77.93	1.41	12	0.01	29.00	1599.00	3780	20240912	-40.21	816	20231127	176.96	3780	-40.21	20240912	865	161.27	20240102	3780	-40.21	20240912	816	176.96	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
160	20241002	090240	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2606	2452	2246	2092	1886	2530	2170	178	345	500	1380	5	1	35599885	819	79.31	1.44	12	0.00	29.00	1599.00	3780	20240912	-39.15	816	20231127	181.86	3780	-39.15	20240912	865	165.90	20240102	3780	-39.15	20240912	816	181.86	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N