KissMeData/199290/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	161021	57	100.00	KONEX			N	N	N	N		N	481	11	2	2.34	199940	380	2.51	500	540	473	540	400	470	526.16	0.00	0	0	630	550	503	423	376	526	399	82	70	500	280	1	1	16325192	79	0.00	10.02	12	0.00	0.00	48.00	1500	20231206	-67.93	431	20241024	11.60	1145	-57.99	20240315	431	11.60	20241024	1500	-67.93	20231206	431	11.60	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
3	20241031	151037	57	100.00	KONEX			N	N	N	N		N	540	70	1	14.89	195130	370	2.45	500	540	473	540	400	470	527.38	0.00	0	0	630	550	503	423	376	526	399	82	70	500	280	1	1	16325192	88	0.00	11.25	12	0.00	0.00	48.00	1500	20231206	-64.00	431	20241024	25.29	1145	-52.84	20240315	431	25.29	20241024	1500	-64.00	20231206	431	25.29	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
4	20241031	141036	57	100.00	KONEX			N	N	N	N		N	540	70	1	14.89	195130	370	2.45	500	540	473	540	400	470	527.38	0.00	0	0	630	550	503	423	376	526	399	82	70	500	280	1	1	16325192	88	0.00	11.25	12	0.00	0.00	48.00	1500	20231206	-64.00	431	20241024	25.29	1145	-52.84	20240315	431	25.29	20241024	1500	-64.00	20231206	431	25.29	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
5	20241031	131034	57	100.00	KONEX			N	N	N	N		N	473	3	2	0.64	194590	369	2.44	500	540	473	540	400	470	527.34	0.00	0	0	630	550	503	423	376	526	399	82	70	500	280	1	1	16325192	77	0.00	9.85	12	0.00	0.00	48.00	1500	20231206	-68.47	431	20241024	9.74	1145	-58.69	20240315	431	9.74	20241024	1500	-68.47	20231206	431	9.74	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
6	20241031	121034	57	100.00	KONEX			N	N	N	N		N	473	3	2	0.64	194590	369	2.44	500	540	473	540	400	470	527.34	0.00	0	0	630	550	503	423	376	526	399	82	70	500	280	1	1	16325192	77	0.00	9.85	12	0.00	0.00	48.00	1500	20231206	-68.47	431	20241024	9.74	1145	-58.69	20240315	431	9.74	20241024	1500	-68.47	20231206	431	9.74	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
7	20241031	111034	57	100.00	KONEX			N	N	N	N		N	473	3	2	0.64	194590	369	2.44	500	540	473	540	400	470	527.34	0.00	0	0	630	550	503	423	376	526	399	82	70	500	280	1	1	16325192	77	0.00	9.85	12	0.00	0.00	48.00	1500	20231206	-68.47	431	20241024	9.74	1145	-58.69	20240315	431	9.74	20241024	1500	-68.47	20231206	431	9.74	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
8	20241031	101033	57	100.00	KONEX			N	N	N	N		N	500	30	2	6.38	25000	50	0.33	500	500	500	540	400	470	500.00	0.00	0	0	630	550	503	423	376	526	399	82	70	500	280	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	431	20241024	16.01	1145	-56.33	20240315	431	16.01	20241024	1500	-66.67	20231206	431	16.01	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
9	20241031	091032	57	100.00	KONEX			N	N	N	N		N	500	30	2	6.38	24500	49	0.32	500	500	500	540	400	470	500.00	0.00	0	0	630	550	503	423	376	526	399	82	70	500	280	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	431	20241024	16.01	1145	-56.33	20240315	431	16.01	20241024	1500	-66.67	20231206	431	16.01	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
10	20241030	161030	57	100.00	KONEX			N	N	N	N		N	470	-66	5	-12.31	7023279	15121	1070.13	560	583	456	616	456	536	464.47	0.00	0	0	611	573	554	516	497	592	535	82	80	500	320	1	1	16325192	77	0.00	9.79	12	0.09	0.00	48.00	1500	20231206	-68.67	431	20241024	9.05	1145	-58.95	20240315	431	9.05	20241024	1500	-68.67	20231206	431	9.05	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
11	20241030	151054	57	100.00	KONEX			N	N	N	N		N	583	47	2	8.77	7018579	15111	1069.43	560	583	456	616	456	536	464.47	0.00	0	0	611	573	554	516	497	592	535	82	80	500	320	1	1	16325192	95	0.00	12.15	12	0.09	0.00	48.00	1500	20231206	-61.13	431	20241024	35.27	1145	-49.08	20240315	431	35.27	20241024	1500	-61.13	20231206	431	35.27	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
12	20241030	141031	57	100.00	KONEX			N	N	N	N		N	583	47	2	8.77	7018579	15111	1069.43	560	583	456	616	456	536	464.47	0.00	0	0	611	573	554	516	497	592	535	82	80	500	320	1	1	16325192	95	0.00	12.15	12	0.09	0.00	48.00	1500	20231206	-61.13	431	20241024	35.27	1145	-49.08	20240315	431	35.27	20241024	1500	-61.13	20231206	431	35.27	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
13	20241030	131038	57	100.00	KONEX			N	N	N	N		N	583	47	2	8.77	7018579	15111	1069.43	560	583	456	616	456	536	464.47	0.00	0	0	611	573	554	516	497	592	535	82	80	500	320	1	1	16325192	95	0.00	12.15	12	0.09	0.00	48.00	1500	20231206	-61.13	431	20241024	35.27	1145	-49.08	20240315	431	35.27	20241024	1500	-61.13	20231206	431	35.27	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
14	20241030	121053	57	100.00	KONEX			N	N	N	N		N	560	24	2	4.48	7017996	15110	1069.36	560	560	456	616	456	536	464.46	0.00	0	0	611	573	554	516	497	592	535	82	80	500	320	1	1	16325192	91	0.00	11.67	12	0.09	0.00	48.00	1500	20231206	-62.67	431	20241024	29.93	1145	-51.09	20240315	431	29.93	20241024	1500	-62.67	20231206	431	29.93	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
15	20241030	111034	57	100.00	KONEX			N	N	N	N		N	560	24	2	4.48	7017996	15110	1069.36	560	560	456	616	456	536	464.46	0.00	0	0	611	573	554	516	497	592	535	82	80	500	320	1	1	16325192	91	0.00	11.67	12	0.09	0.00	48.00	1500	20231206	-62.67	431	20241024	29.93	1145	-51.09	20240315	431	29.93	20241024	1500	-62.67	20231206	431	29.93	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
16	20241030	101029	57	100.00	KONEX			N	N	N	N		N	560	24	2	4.48	7017996	15110	1069.36	560	560	456	616	456	536	464.46	0.00	0	0	611	573	554	516	497	592	535	82	80	500	320	1	1	16325192	91	0.00	11.67	12	0.09	0.00	48.00	1500	20231206	-62.67	431	20241024	29.93	1145	-51.09	20240315	431	29.93	20241024	1500	-62.67	20231206	431	29.93	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
17	20241030	091035	57	100.00	KONEX			N	N	N	N		N	560	24	2	4.48	55440	99	7.01	560	560	560	616	456	536	560.00	0.00	0	0	611	573	554	516	497	592	535	82	80	500	320	1	1	16325192	91	0.00	11.67	12	0.00	0.00	48.00	1500	20231206	-62.67	431	20241024	29.93	1145	-51.09	20240315	431	29.93	20241024	1500	-62.67	20231206	431	29.93	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
18	20241029	160956	57	100.00	KONEX			N	N	N	N		N	536	20	2	3.88	791679	1413	9420.00	535	592	535	593	439	516	560.28	0.00	0	0	516	516	516	516	516	516	516	82	77	500	300	1	1	16325192	88	0.00	11.17	12	0.01	0.00	48.00	1500	20231206	-64.27	431	20241024	24.36	1145	-53.19	20240315	431	24.36	20241024	1500	-64.27	20231206	431	24.36	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
19	20241029	151011	57	100.00	KONEX			N	N	N	N		N	591	75	2	14.53	738079	1313	8753.33	535	592	535	593	439	516	562.13	0.00	0	0	516	516	516	516	516	516	516	82	77	500	300	1	1	16325192	96	0.00	12.31	12	0.01	0.00	48.00	1500	20231206	-60.60	431	20241024	37.12	1145	-48.38	20240315	431	37.12	20241024	1500	-60.60	20231206	431	37.12	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
20	20241029	140856	57	100.00	KONEX			N	N	N	N		N	592	76	2	14.73	734586	1307	8713.33	535	592	535	593	439	516	562.04	0.00	0	0	516	516	516	516	516	516	516	82	77	500	300	1	1	16325192	97	0.00	12.33	12	0.01	0.00	48.00	1500	20231206	-60.53	431	20241024	37.35	1145	-48.30	20240315	431	37.35	20241024	1500	-60.53	20231206	431	37.35	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
21	20241029	131004	57	100.00	KONEX			N	N	N	N		N	565	49	2	9.50	730496	1300	8666.67	535	565	535	593	439	516	561.92	0.00	0	0	516	516	516	516	516	516	516	82	77	500	300	1	1	16325192	92	0.00	11.77	12	0.01	0.00	48.00	1500	20231206	-62.33	431	20241024	31.09	1145	-50.66	20240315	431	31.09	20241024	1500	-62.33	20231206	431	31.09	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
22	20241029	121005	57	100.00	KONEX			N	N	N	N		N	535	19	2	3.68	53500	100	666.67	535	535	535	593	439	516	535.00	0.00	0	0	516	516	516	516	516	516	516	82	77	500	300	1	1	16325192	87	0.00	11.15	12	0.00	0.00	48.00	1500	20231206	-64.33	431	20241024	24.13	1145	-53.28	20240315	431	24.13	20241024	1500	-64.33	20231206	431	24.13	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
23	20241029	111022	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	516	516	516	516	516	516	516	82	77	500	300	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1500	20231206	-65.60	431	20241024	19.72	1145	-54.93	20240315	431	19.72	20241024	1500	-65.60	20231206	431	19.72	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
24	20241029	101001	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	516	516	516	516	516	516	516	82	77	500	300	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1500	20231206	-65.60	431	20241024	19.72	1145	-54.93	20240315	431	19.72	20241024	1500	-65.60	20231206	431	19.72	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
25	20241028	160953	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	7740	15	3.43	516	516	516	593	439	516	516.00	0.00	0	0	540	528	504	492	468	534	498	82	77	500	300	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1500	20231206	-65.60	431	20241024	19.72	1145	-54.93	20240315	431	19.72	20241024	1500	-65.60	20231206	431	19.72	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
26	20241028	151000	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	7740	15	3.43	516	516	516	593	439	516	516.00	0.00	0	0	540	528	504	492	468	534	498	82	77	500	300	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1500	20231206	-65.60	431	20241024	19.72	1145	-54.93	20240315	431	19.72	20241024	1500	-65.60	20231206	431	19.72	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
27	20241028	141001	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	516	1	0.23	516	516	516	593	439	516	516.00	0.00	0	0	540	528	504	492	468	534	498	82	77	500	300	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1500	20231206	-65.60	431	20241024	19.72	1145	-54.93	20240315	431	19.72	20241024	1500	-65.60	20231206	431	19.72	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
28	20241028	130955	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	516	1	0.23	516	516	516	593	439	516	516.00	0.00	0	0	540	528	504	492	468	534	498	82	77	500	300	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1500	20231206	-65.60	431	20241024	19.72	1145	-54.93	20240315	431	19.72	20241024	1500	-65.60	20231206	431	19.72	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
29	20241028	120959	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	516	1	0.23	516	516	516	593	439	516	516.00	0.00	0	0	540	528	504	492	468	534	498	82	77	500	300	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1500	20231206	-65.60	431	20241024	19.72	1145	-54.93	20240315	431	19.72	20241024	1500	-65.60	20231206	431	19.72	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
30	20241028	110833	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	540	528	504	492	468	534	498	82	77	500	300	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1500	20231206	-65.60	431	20241024	19.72	1145	-54.93	20240315	431	19.72	20241024	1500	-65.60	20231206	431	19.72	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
31	20241028	100947	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	540	528	504	492	468	534	498	82	77	500	300	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1500	20231206	-65.60	431	20241024	19.72	1145	-54.93	20240315	431	19.72	20241024	1500	-65.60	20231206	431	19.72	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
32	20241028	090954	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	540	528	504	492	468	534	498	82	77	500	300	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1500	20231206	-65.60	431	20241024	19.72	1145	-54.93	20240315	431	19.72	20241024	1500	-65.60	20231206	431	19.72	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
33	20241025	160956	57	100.00	KONEX			N	N	N	N		N	516	66	2	14.67	222092	437	4.49	480	516	480	517	383	450	508.22	0.00	0	0	568	509	470	411	372	489	391	82	67	500	270	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1500	20231206	-65.60	431	20241024	19.72	1145	-54.93	20240315	431	19.72	20241024	1500	-65.60	20231206	431	19.72	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
34	20241025	150958	57	100.00	KONEX			N	N	N	N		N	516	66	2	14.67	222092	437	4.49	480	516	480	517	383	450	508.22	0.00	0	0	568	509	470	411	372	489	391	82	67	500	270	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1500	20231206	-65.60	431	20241024	19.72	1145	-54.93	20240315	431	19.72	20241024	1500	-65.60	20231206	431	19.72	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
35	20241025	140956	57	100.00	KONEX			N	N	N	N		N	480	30	2	6.67	24000	50	0.51	480	480	480	517	383	450	480.00	0.00	0	0	568	509	470	411	372	489	391	82	67	500	270	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1500	20231206	-68.00	431	20241024	11.37	1145	-58.08	20240315	431	11.37	20241024	1500	-68.00	20231206	431	11.37	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
36	20241025	130957	57	100.00	KONEX			N	N	N	N		N	480	30	2	6.67	24000	50	0.51	480	480	480	517	383	450	480.00	0.00	0	0	568	509	470	411	372	489	391	82	67	500	270	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1500	20231206	-68.00	431	20241024	11.37	1145	-58.08	20240315	431	11.37	20241024	1500	-68.00	20231206	431	11.37	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
37	20241025	121000	57	100.00	KONEX			N	N	N	N		N	480	30	2	6.67	24000	50	0.51	480	480	480	517	383	450	480.00	0.00	0	0	568	509	470	411	372	489	391	82	67	500	270	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1500	20231206	-68.00	431	20241024	11.37	1145	-58.08	20240315	431	11.37	20241024	1500	-68.00	20231206	431	11.37	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
38	20241025	110954	57	100.00	KONEX			N	N	N	N		N	480	30	2	6.67	24000	50	0.51	480	480	480	517	383	450	480.00	0.00	0	0	568	509	470	411	372	489	391	82	67	500	270	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1500	20231206	-68.00	431	20241024	11.37	1145	-58.08	20240315	431	11.37	20241024	1500	-68.00	20231206	431	11.37	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
39	20241025	100955	57	100.00	KONEX			N	N	N	N		N	480	30	2	6.67	24000	50	0.51	480	480	480	517	383	450	480.00	0.00	0	0	568	509	470	411	372	489	391	82	67	500	270	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1500	20231206	-68.00	431	20241024	11.37	1145	-58.08	20240315	431	11.37	20241024	1500	-68.00	20231206	431	11.37	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
40	20241025	090959	57	100.00	KONEX			N	N	N	N		N	480	30	2	6.67	24000	50	0.51	480	480	480	517	383	450	480.00	0.00	0	0	568	509	470	411	372	489	391	82	67	500	270	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1500	20231206	-68.00	431	20241024	11.37	1145	-58.08	20240315	431	11.37	20241024	1500	-68.00	20231206	431	11.37	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
41	20241024	160937	57	100.00	KONEX	신저가		N	N	N	N		N	450	-55	5	-10.89	4398543	9722	0.00	505	529	431	580	430	505	452.43	0.00	0	0	505	505	505	505	505	505	505	82	75	500	300	1	1	16325192	73	0.00	9.38	12	0.06	0.00	48.00	1500	20231206	-70.00	431	20241024	4.41	1145	-60.70	20240315	431	4.41	20241024	1500	-70.00	20231206	431	4.41	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
42	20241024	150947	57	100.00	KONEX	신저가		N	N	N	N		N	529	24	2	4.75	4392243	9708	0.00	505	529	431	580	430	505	452.44	0.00	0	0	505	505	505	505	505	505	505	82	75	500	300	1	1	16325192	86	0.00	11.02	12	0.06	0.00	48.00	1500	20231206	-64.73	431	20241024	22.74	1145	-53.80	20240315	431	22.74	20241024	1500	-64.73	20231206	431	22.74	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
43	20241024	140933	57	100.00	KONEX	신저가		N	N	N	N		N	450	-55	5	-10.89	2607011	5700	0.00	505	505	450	580	430	505	457.37	0.00	0	0	505	505	505	505	505	505	505	82	75	500	300	1	1	16325192	73	0.00	9.38	12	0.03	0.00	48.00	1500	20231206	-70.00	450	20241024	0.00	1145	-60.70	20240315	450	0.00	20241024	1500	-70.00	20231206	450	0.00	20241024	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
44	20241024	130945	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	353500	700	0.00	505	505	505	580	430	505	505.00	0.00	0	0	505	505	505	505	505	505	505	82	75	500	300	1	1	16325192	82	0.00	10.52	12	0.00	0.00	48.00	1500	20231206	-66.33	460	20240902	9.78	1145	-55.90	20240315	460	9.78	20240902	1500	-66.33	20231206	460	9.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
45	20241024	120942	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	353500	700	0.00	505	505	505	580	430	505	505.00	0.00	0	0	505	505	505	505	505	505	505	82	75	500	300	1	1	16325192	82	0.00	10.52	12	0.00	0.00	48.00	1500	20231206	-66.33	460	20240902	9.78	1145	-55.90	20240315	460	9.78	20240902	1500	-66.33	20231206	460	9.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
46	20241024	110941	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	353500	700	0.00	505	505	505	580	430	505	505.00	0.00	0	0	505	505	505	505	505	505	505	82	75	500	300	1	1	16325192	82	0.00	10.52	12	0.00	0.00	48.00	1500	20231206	-66.33	460	20240902	9.78	1145	-55.90	20240315	460	9.78	20240902	1500	-66.33	20231206	460	9.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
47	20241024	100909	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	505	505	505	505	505	505	505	82	75	500	300	1	1	16325192	82	0.00	10.52	12	0.00	0.00	48.00	1500	20231206	-66.33	460	20240902	9.78	1145	-55.90	20240315	460	9.78	20240902	1500	-66.33	20231206	460	9.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
48	20241024	091012	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	505	505	505	505	505	505	505	82	75	500	300	1	1	16325192	82	0.00	10.52	12	0.00	0.00	48.00	1500	20231206	-66.33	460	20240902	9.78	1145	-55.90	20240315	460	9.78	20240902	1500	-66.33	20231206	460	9.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
49	20241023	160945	57	100.00	KONEX			N	N	N	N		N	505	4	2	0.80	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	573	536	518	481	463	555	500	82	75	500	300	1	1	16325192	82	0.00	10.52	12	0.00	0.00	48.00	1500	20231206	-66.33	460	20240902	9.78	1145	-55.90	20240315	460	9.78	20240902	1500	-66.33	20231206	460	9.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
50	20241023	151003	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	573	536	518	481	463	555	500	82	75	500	300	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1500	20231206	-66.60	460	20240902	8.91	1145	-56.24	20240315	460	8.91	20240902	1500	-66.60	20231206	460	8.91	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
51	20241023	141008	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	573	536	518	481	463	555	500	82	75	500	300	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1500	20231206	-66.60	460	20240902	8.91	1145	-56.24	20240315	460	8.91	20240902	1500	-66.60	20231206	460	8.91	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
52	20241023	130953	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	573	536	518	481	463	555	500	82	75	500	300	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1500	20231206	-66.60	460	20240902	8.91	1145	-56.24	20240315	460	8.91	20240902	1500	-66.60	20231206	460	8.91	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
53	20241023	120947	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	573	536	518	481	463	555	500	82	75	500	300	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1500	20231206	-66.60	460	20240902	8.91	1145	-56.24	20240315	460	8.91	20240902	1500	-66.60	20231206	460	8.91	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
54	20241023	110943	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	573	536	518	481	463	555	500	82	75	500	300	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1500	20231206	-66.60	460	20240902	8.91	1145	-56.24	20240315	460	8.91	20240902	1500	-66.60	20231206	460	8.91	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
55	20241023	100947	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	573	536	518	481	463	555	500	82	75	500	300	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1500	20231206	-66.60	460	20240902	8.91	1145	-56.24	20240315	460	8.91	20240902	1500	-66.60	20231206	460	8.91	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
56	20241023	090947	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	573	536	518	481	463	555	500	82	75	500	300	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1500	20231206	-66.60	460	20240902	8.91	1145	-56.24	20240315	460	8.91	20240902	1500	-66.60	20231206	460	8.91	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
57	20241022	160935	57	100.00	KONEX			N	N	N	N		N	501	-5	5	-0.99	1285319	2449	194.98	500	555	500	581	431	506	524.83	0.00	0	0	578	542	524	488	470	533	479	82	75	500	300	1	1	16325192	82	0.00	10.44	12	0.02	0.00	48.00	1500	20231206	-66.60	460	20240902	8.91	1145	-56.24	20240315	460	8.91	20240902	1500	-66.60	20231206	460	8.91	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
58	20241022	150948	57	100.00	KONEX			N	N	N	N		N	555	49	2	9.68	1182470	2249	179.06	500	555	500	581	431	506	525.78	0.00	0	0	578	542	524	488	470	533	479	82	75	500	300	1	1	16325192	91	0.00	11.56	12	0.01	0.00	48.00	1500	20231206	-63.00	460	20240902	20.65	1145	-51.53	20240315	460	20.65	20240902	1500	-63.00	20231206	460	20.65	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
59	20241022	140947	57	100.00	KONEX			N	N	N	N		N	555	49	2	9.68	1182470	2249	179.06	500	555	500	581	431	506	525.78	0.00	0	0	578	542	524	488	470	533	479	82	75	500	300	1	1	16325192	91	0.00	11.56	12	0.01	0.00	48.00	1500	20231206	-63.00	460	20240902	20.65	1145	-51.53	20240315	460	20.65	20240902	1500	-63.00	20231206	460	20.65	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
60	20241022	130948	57	100.00	KONEX			N	N	N	N		N	555	49	2	9.68	1182470	2249	179.06	500	555	500	581	431	506	525.78	0.00	0	0	578	542	524	488	470	533	479	82	75	500	300	1	1	16325192	91	0.00	11.56	12	0.01	0.00	48.00	1500	20231206	-63.00	460	20240902	20.65	1145	-51.53	20240315	460	20.65	20240902	1500	-63.00	20231206	460	20.65	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
61	20241022	120945	57	100.00	KONEX			N	N	N	N		N	555	49	2	9.68	1182470	2249	179.06	500	555	500	581	431	506	525.78	0.00	0	0	578	542	524	488	470	533	479	82	75	500	300	1	1	16325192	91	0.00	11.56	12	0.01	0.00	48.00	1500	20231206	-63.00	460	20240902	20.65	1145	-51.53	20240315	460	20.65	20240902	1500	-63.00	20231206	460	20.65	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
62	20241022	110941	57	100.00	KONEX			N	N	N	N		N	540	34	2	6.72	794970	1549	123.33	500	540	500	581	431	506	513.21	0.00	0	0	578	542	524	488	470	533	479	82	75	500	300	1	1	16325192	88	0.00	11.25	12	0.01	0.00	48.00	1500	20231206	-64.00	460	20240902	17.39	1145	-52.84	20240315	460	17.39	20240902	1500	-64.00	20231206	460	17.39	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
63	20241022	100942	57	100.00	KONEX			N	N	N	N		N	510	4	2	0.79	467300	930	74.04	500	510	500	581	431	506	502.47	0.00	0	0	578	542	524	488	470	533	479	82	75	500	300	1	1	16325192	83	0.00	10.62	12	0.01	0.00	48.00	1500	20231206	-66.00	460	20240902	10.87	1145	-55.46	20240315	460	10.87	20240902	1500	-66.00	20231206	460	10.87	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
64	20241022	090942	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	0	0	0.00	0	0	0	581	431	506	0.00	0.00	0	0	578	542	524	488	470	533	479	82	75	500	300	1	1	16325192	83	0.00	10.54	12	0.00	0.00	48.00	1500	20231206	-66.27	460	20240902	10.00	1145	-55.81	20240315	460	10.00	20240902	1500	-66.27	20231206	460	10.00	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
65	20241021	160933	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	644390	1256	335.83	506	560	506	581	431	506	513.05	0.00	0	0	538	522	514	498	490	518	494	82	75	500	300	1	1	16325192	83	0.00	10.54	12	0.01	0.00	48.00	1500	20231206	-66.27	460	20240902	10.00	1145	-55.81	20240315	460	10.00	20240902	1500	-66.27	20231206	460	10.00	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
66	20241021	150939	57	100.00	KONEX			N	N	N	N		N	560	54	2	10.67	543190	1056	282.35	506	560	506	581	431	506	514.38	0.00	0	0	538	522	514	498	490	518	494	82	75	500	300	1	1	16325192	91	0.00	11.67	12	0.01	0.00	48.00	1500	20231206	-62.67	460	20240902	21.74	1145	-51.09	20240315	460	21.74	20240902	1500	-62.67	20231206	460	21.74	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
67	20241021	140941	57	100.00	KONEX			N	N	N	N		N	560	54	2	10.67	543190	1056	282.35	506	560	506	581	431	506	514.38	0.00	0	0	538	522	514	498	490	518	494	82	75	500	300	1	1	16325192	91	0.00	11.67	12	0.01	0.00	48.00	1500	20231206	-62.67	460	20240902	21.74	1145	-51.09	20240315	460	21.74	20240902	1500	-62.67	20231206	460	21.74	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
68	20241021	130939	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	432630	855	228.61	506	506	506	581	431	506	506.00	0.00	0	0	538	522	514	498	490	518	494	82	75	500	300	1	1	16325192	83	0.00	10.54	12	0.01	0.00	48.00	1500	20231206	-66.27	460	20240902	10.00	1145	-55.81	20240315	460	10.00	20240902	1500	-66.27	20231206	460	10.00	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
69	20241021	120938	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	432630	855	228.61	506	506	506	581	431	506	506.00	0.00	0	0	538	522	514	498	490	518	494	82	75	500	300	1	1	16325192	83	0.00	10.54	12	0.01	0.00	48.00	1500	20231206	-66.27	460	20240902	10.00	1145	-55.81	20240315	460	10.00	20240902	1500	-66.27	20231206	460	10.00	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
70	20241021	110933	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	432630	855	228.61	506	506	506	581	431	506	506.00	0.00	0	0	538	522	514	498	490	518	494	82	75	500	300	1	1	16325192	83	0.00	10.54	12	0.01	0.00	48.00	1500	20231206	-66.27	460	20240902	10.00	1145	-55.81	20240315	460	10.00	20240902	1500	-66.27	20231206	460	10.00	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
71	20241021	100937	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	432630	855	228.61	506	506	506	581	431	506	506.00	0.00	0	0	538	522	514	498	490	518	494	82	75	500	300	1	1	16325192	83	0.00	10.54	12	0.01	0.00	48.00	1500	20231206	-66.27	460	20240902	10.00	1145	-55.81	20240315	460	10.00	20240902	1500	-66.27	20231206	460	10.00	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
72	20241021	090935	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	0	0	0.00	0	0	0	581	431	506	0.00	0.00	0	0	538	522	514	498	490	518	494	82	75	500	300	1	1	16325192	83	0.00	10.54	12	0.00	0.00	48.00	1500	20231206	-66.27	460	20240902	10.00	1145	-55.81	20240315	460	10.00	20240902	1500	-66.27	20231206	460	10.00	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
73	20241018	160934	57	100.00	KONEX			N	N	N	N		N	506	4	2	0.80	197404	374	171.56	530	530	506	577	427	502	527.82	0.00	0	0	567	534	497	464	427	551	481	82	75	500	300	1	1	16325192	83	0.00	10.54	12	0.00	0.00	48.00	1500	20231206	-66.27	460	20240902	10.00	1145	-55.81	20240315	460	10.00	20240902	1500	-66.27	20231206	460	10.00	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
74	20241018	150958	57	100.00	KONEX			N	N	N	N		N	530	28	2	5.58	180200	340	155.96	530	530	530	577	427	502	530.00	0.00	0	0	567	534	497	464	427	551	481	82	75	500	300	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1500	20231206	-64.67	460	20240902	15.22	1145	-53.71	20240315	460	15.22	20240902	1500	-64.67	20231206	460	15.22	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
75	20241018	140958	57	100.00	KONEX			N	N	N	N		N	530	28	2	5.58	180200	340	155.96	530	530	530	577	427	502	530.00	0.00	0	0	567	534	497	464	427	551	481	82	75	500	300	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1500	20231206	-64.67	460	20240902	15.22	1145	-53.71	20240315	460	15.22	20240902	1500	-64.67	20231206	460	15.22	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
76	20241018	130945	57	100.00	KONEX			N	N	N	N		N	530	28	2	5.58	180200	340	155.96	530	530	530	577	427	502	530.00	0.00	0	0	567	534	497	464	427	551	481	82	75	500	300	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1500	20231206	-64.67	460	20240902	15.22	1145	-53.71	20240315	460	15.22	20240902	1500	-64.67	20231206	460	15.22	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
77	20241018	120955	57	100.00	KONEX			N	N	N	N		N	530	28	2	5.58	530	1	0.46	530	530	530	577	427	502	530.00	0.00	0	0	567	534	497	464	427	551	481	82	75	500	300	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1500	20231206	-64.67	460	20240902	15.22	1145	-53.71	20240315	460	15.22	20240902	1500	-64.67	20231206	460	15.22	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
78	20241018	110954	57	100.00	KONEX			N	N	N	N		N	502	0	3	0.00	0	0	0.00	0	0	0	577	427	502	0.00	0.00	0	0	567	534	497	464	427	551	481	82	75	500	300	1	1	16325192	82	0.00	10.46	12	0.00	0.00	48.00	1500	20231206	-66.53	460	20240902	9.13	1145	-56.16	20240315	460	9.13	20240902	1500	-66.53	20231206	460	9.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
79	20241018	100938	57	100.00	KONEX			N	N	N	N		N	502	0	3	0.00	0	0	0.00	0	0	0	577	427	502	0.00	0.00	0	0	567	534	497	464	427	551	481	82	75	500	300	1	1	16325192	82	0.00	10.46	12	0.00	0.00	48.00	1500	20231206	-66.53	460	20240902	9.13	1145	-56.16	20240315	460	9.13	20240902	1500	-66.53	20231206	460	9.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
80	20241018	090940	57	100.00	KONEX			N	N	N	N		N	502	0	3	0.00	0	0	0.00	0	0	0	577	427	502	0.00	0.00	0	0	567	534	497	464	427	551	481	82	75	500	300	1	1	16325192	82	0.00	10.46	12	0.00	0.00	48.00	1500	20231206	-66.53	460	20240902	9.13	1145	-56.16	20240315	460	9.13	20240902	1500	-66.53	20231206	460	9.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
81	20241017	160938	57	100.00	KONEX	신저가		N	N	N	N		N	502	13	2	2.66	113862	218	872.00	460	530	460	562	416	489	522.30	0.00	0	0	637	563	526	452	415	544	433	82	73	500	290	1	1	16325192	82	0.00	10.46	12	0.00	0.00	48.00	1500	20231206	-66.53	460	20241017	9.13	1145	-56.16	20240315	460	9.13	20241017	1500	-66.53	20231206	460	9.13	20241017	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
82	20241017	150940	57	100.00	KONEX	신저가		N	N	N	N		N	501	12	2	2.45	108842	208	832.00	460	530	460	562	416	489	523.28	0.00	0	0	637	563	526	452	415	544	433	82	73	500	290	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1500	20231206	-66.60	460	20241017	8.91	1145	-56.24	20240315	460	8.91	20241017	1500	-66.60	20231206	460	8.91	20241017	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
83	20241017	140943	57	100.00	KONEX	신저가		N	N	N	N		N	530	41	2	8.38	105835	202	808.00	460	530	460	562	416	489	523.94	0.00	0	0	637	563	526	452	415	544	433	82	73	500	290	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1500	20231206	-64.67	460	20241017	15.22	1145	-53.71	20240315	460	15.22	20241017	1500	-64.67	20231206	460	15.22	20241017	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
84	20241017	130939	57	100.00	KONEX	신저가		N	N	N	N		N	530	41	2	8.38	105835	202	808.00	460	530	460	562	416	489	523.94	0.00	0	0	637	563	526	452	415	544	433	82	73	500	290	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1500	20231206	-64.67	460	20241017	15.22	1145	-53.71	20240315	460	15.22	20241017	1500	-64.67	20231206	460	15.22	20241017	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
85	20241017	120944	57	100.00	KONEX	신저가		N	N	N	N		N	475	-14	5	-2.86	52835	102	408.00	460	530	460	562	416	489	517.99	0.00	0	0	637	563	526	452	415	544	433	82	73	500	290	1	1	16325192	78	0.00	9.90	12	0.00	0.00	48.00	1500	20231206	-68.33	460	20241017	3.26	1145	-58.52	20240315	460	3.26	20241017	1500	-68.33	20231206	460	3.26	20241017	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
86	20241017	110942	57	100.00	KONEX	신저가		N	N	N	N		N	475	-14	5	-2.86	52835	102	408.00	460	530	460	562	416	489	517.99	0.00	0	0	637	563	526	452	415	544	433	82	73	500	290	1	1	16325192	78	0.00	9.90	12	0.00	0.00	48.00	1500	20231206	-68.33	460	20241017	3.26	1145	-58.52	20240315	460	3.26	20241017	1500	-68.33	20231206	460	3.26	20241017	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
87	20241017	100939	57	100.00	KONEX	신저가		N	N	N	N		N	475	-14	5	-2.86	52835	102	408.00	460	530	460	562	416	489	517.99	0.00	0	0	637	563	526	452	415	544	433	82	73	500	290	1	1	16325192	78	0.00	9.90	12	0.00	0.00	48.00	1500	20231206	-68.33	460	20241017	3.26	1145	-58.52	20240315	460	3.26	20241017	1500	-68.33	20231206	460	3.26	20241017	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
88	20241017	090933	57	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	637	563	526	452	415	544	433	82	73	500	290	1	1	16325192	80	0.00	10.19	12	0.00	0.00	48.00	1500	20231206	-67.40	460	20240902	6.30	1145	-57.29	20240315	460	6.30	20240902	1500	-67.40	20231206	460	6.30	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
89	20241016	160929	57	100.00	KONEX			N	N	N	N		N	489	-86	4	-14.96	13315	25	357.14	525	600	489	661	489	575	532.60	0.00	0	0	641	607	541	507	441	625	525	82	86	500	340	1	1	16325192	80	0.00	10.19	12	0.00	0.00	48.00	1500	20231206	-67.40	460	20240902	6.30	1145	-57.29	20240315	460	6.30	20240902	1500	-67.40	20231206	460	6.30	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
90	20241016	150934	57	100.00	KONEX			N	N	N	N		N	600	25	2	4.35	1125	2	28.57	525	600	525	661	489	575	562.50	0.00	0	0	641	607	541	507	441	625	525	82	86	500	340	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1500	20231206	-60.00	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1500	-60.00	20231206	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
91	20241016	140935	57	100.00	KONEX			N	N	N	N		N	525	-50	5	-8.70	525	1	14.29	525	525	525	661	489	575	525.00	0.00	0	0	641	607	541	507	441	625	525	82	86	500	340	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1500	20231206	-65.00	460	20240902	14.13	1145	-54.15	20240315	460	14.13	20240902	1500	-65.00	20231206	460	14.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
92	20241016	130931	57	100.00	KONEX			N	N	N	N		N	525	-50	5	-8.70	525	1	14.29	525	525	525	661	489	575	525.00	0.00	0	0	641	607	541	507	441	625	525	82	86	500	340	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1500	20231206	-65.00	460	20240902	14.13	1145	-54.15	20240315	460	14.13	20240902	1500	-65.00	20231206	460	14.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
93	20241016	120931	57	100.00	KONEX			N	N	N	N		N	525	-50	5	-8.70	525	1	14.29	525	525	525	661	489	575	525.00	0.00	0	0	641	607	541	507	441	625	525	82	86	500	340	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1500	20231206	-65.00	460	20240902	14.13	1145	-54.15	20240315	460	14.13	20240902	1500	-65.00	20231206	460	14.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
94	20241016	110929	57	100.00	KONEX			N	N	N	N		N	575	0	3	0.00	0	0	0.00	0	0	0	661	489	575	0.00	0.00	0	0	641	607	541	507	441	625	525	82	86	500	340	1	1	16325192	94	0.00	11.98	12	0.00	0.00	48.00	1500	20231206	-61.67	460	20240902	25.00	1145	-49.78	20240315	460	25.00	20240902	1500	-61.67	20231206	460	25.00	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
95	20241016	100930	57	100.00	KONEX			N	N	N	N		N	575	0	3	0.00	0	0	0.00	0	0	0	661	489	575	0.00	0.00	0	0	641	607	541	507	441	625	525	82	86	500	340	1	1	16325192	94	0.00	11.98	12	0.00	0.00	48.00	1500	20231206	-61.67	460	20240902	25.00	1145	-49.78	20240315	460	25.00	20240902	1500	-61.67	20231206	460	25.00	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
96	20241016	090932	57	100.00	KONEX			N	N	N	N		N	575	0	3	0.00	0	0	0.00	0	0	0	661	489	575	0.00	0.00	0	0	641	607	541	507	441	625	525	82	86	500	340	1	1	16325192	94	0.00	11.98	12	0.00	0.00	48.00	1500	20231206	-61.67	460	20240902	25.00	1145	-49.78	20240315	460	25.00	20240902	1500	-61.67	20231206	460	25.00	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
97	20241015	160926	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	3535	7	1.71	475	575	475	575	425	500	505.00	0.00	0	0	633	566	533	466	433	550	450	82	75	500	300	1	1	16325192	94	0.00	11.98	12	0.00	0.00	48.00	1500	20231206	-61.67	460	20240902	25.00	1145	-49.78	20240315	460	25.00	20240902	1500	-61.67	20231206	460	25.00	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
98	20241015	150934	57	100.00	KONEX			N	N	N	N		N	478	-22	5	-4.40	1956	4	0.98	475	525	475	575	425	500	489.00	0.00	0	0	633	566	533	466	433	550	450	82	75	500	300	1	1	16325192	78	0.00	9.96	12	0.00	0.00	48.00	1500	20231206	-68.13	460	20240902	3.91	1145	-58.25	20240315	460	3.91	20240902	1500	-68.13	20231206	460	3.91	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
99	20241015	140933	57	100.00	KONEX			N	N	N	N		N	478	-22	5	-4.40	1956	4	0.98	475	525	475	575	425	500	489.00	0.00	0	0	633	566	533	466	433	550	450	82	75	500	300	1	1	16325192	78	0.00	9.96	12	0.00	0.00	48.00	1500	20231206	-68.13	460	20240902	3.91	1145	-58.25	20240315	460	3.91	20240902	1500	-68.13	20231206	460	3.91	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
100	20241015	130930	57	100.00	KONEX			N	N	N	N		N	478	-22	5	-4.40	1956	4	0.98	475	525	475	575	425	500	489.00	0.00	0	0	633	566	533	466	433	550	450	82	75	500	300	1	1	16325192	78	0.00	9.96	12	0.00	0.00	48.00	1500	20231206	-68.13	460	20240902	3.91	1145	-58.25	20240315	460	3.91	20240902	1500	-68.13	20231206	460	3.91	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
101	20241015	120932	57	100.00	KONEX			N	N	N	N		N	478	-22	5	-4.40	1956	4	0.98	475	525	475	575	425	500	489.00	0.00	0	0	633	566	533	466	433	550	450	82	75	500	300	1	1	16325192	78	0.00	9.96	12	0.00	0.00	48.00	1500	20231206	-68.13	460	20240902	3.91	1145	-58.25	20240315	460	3.91	20240902	1500	-68.13	20231206	460	3.91	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
102	20241015	110938	57	100.00	KONEX			N	N	N	N		N	475	-25	5	-5.00	475	1	0.24	475	475	475	575	425	500	475.00	0.00	0	0	633	566	533	466	433	550	450	82	75	500	300	1	1	16325192	78	0.00	9.90	12	0.00	0.00	48.00	1500	20231206	-68.33	460	20240902	3.26	1145	-58.52	20240315	460	3.26	20240902	1500	-68.33	20231206	460	3.26	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
103	20241015	100934	57	100.00	KONEX			N	N	N	N		N	475	-25	5	-5.00	475	1	0.24	475	475	475	575	425	500	475.00	0.00	0	0	633	566	533	466	433	550	450	82	75	500	300	1	1	16325192	78	0.00	9.90	12	0.00	0.00	48.00	1500	20231206	-68.33	460	20240902	3.26	1145	-58.52	20240315	460	3.26	20240902	1500	-68.33	20231206	460	3.26	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
104	20241015	090929	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	633	566	533	466	433	550	450	82	75	500	300	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
105	20241014	160908	57	100.00	KONEX			N	N	N	N		N	500	-25	5	-4.76	226676	410	820.00	525	600	500	603	447	525	552.87	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
106	20241014	150919	57	100.00	KONEX			N	N	N	N		N	600	75	2	14.29	189125	335	670.00	525	600	525	603	447	525	564.55	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1500	20231206	-60.00	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1500	-60.00	20231206	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
107	20241014	140918	57	100.00	KONEX			N	N	N	N		N	600	75	2	14.29	189125	335	670.00	525	600	525	603	447	525	564.55	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1500	20231206	-60.00	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1500	-60.00	20231206	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
108	20241014	130917	57	100.00	KONEX			N	N	N	N		N	600	75	2	14.29	189125	335	670.00	525	600	525	603	447	525	564.55	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1500	20231206	-60.00	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1500	-60.00	20231206	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
109	20241014	120910	57	100.00	KONEX			N	N	N	N		N	600	75	2	14.29	189125	335	670.00	525	600	525	603	447	525	564.55	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1500	20231206	-60.00	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1500	-60.00	20231206	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
110	20241014	110908	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	13125	25	50.00	525	525	525	603	447	525	525.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1500	20231206	-65.00	460	20240902	14.13	1145	-54.15	20240315	460	14.13	20240902	1500	-65.00	20231206	460	14.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
111	20241014	100910	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1500	20231206	-65.00	460	20240902	14.13	1145	-54.15	20240315	460	14.13	20240902	1500	-65.00	20231206	460	14.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
112	20241014	090914	57	100.00	KONEX			N	N	N	N		N	525	0	3	0.00	0	0	0.00	0	0	0	603	447	525	0.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1500	20231206	-65.00	460	20240902	14.13	1145	-54.15	20240315	460	14.13	20240902	1500	-65.00	20231206	460	14.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
113	20241011	160856	57	100.00	KONEX			N	N	N	N		N	525	25	2	5.00	26250	50	84.75	525	525	525	575	425	500	525.00	0.00	0	0	500	500	500	500	500	500	500	82	75	500	300	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1500	20231206	-65.00	460	20240902	14.13	1145	-54.15	20240315	460	14.13	20240902	1500	-65.00	20231206	460	14.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
114	20241011	150909	57	100.00	KONEX			N	N	N	N		N	525	25	2	5.00	26250	50	84.75	525	525	525	575	425	500	525.00	0.00	0	0	500	500	500	500	500	500	500	82	75	500	300	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1500	20231206	-65.00	460	20240902	14.13	1145	-54.15	20240315	460	14.13	20240902	1500	-65.00	20231206	460	14.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
115	20241011	140911	57	100.00	KONEX			N	N	N	N		N	525	25	2	5.00	26250	50	84.75	525	525	525	575	425	500	525.00	0.00	0	0	500	500	500	500	500	500	500	82	75	500	300	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1500	20231206	-65.00	460	20240902	14.13	1145	-54.15	20240315	460	14.13	20240902	1500	-65.00	20231206	460	14.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
116	20241011	130912	57	100.00	KONEX			N	N	N	N		N	525	25	2	5.00	26250	50	84.75	525	525	525	575	425	500	525.00	0.00	0	0	500	500	500	500	500	500	500	82	75	500	300	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1500	20231206	-65.00	460	20240902	14.13	1145	-54.15	20240315	460	14.13	20240902	1500	-65.00	20231206	460	14.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
117	20241011	120905	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	82	75	500	300	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
118	20241011	110905	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	82	75	500	300	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
119	20241011	100913	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	82	75	500	300	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
120	20241011	090910	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	82	75	500	300	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
121	20241010	160929	57	100.00	KONEX			N	N	N	N		N	500	30	2	6.38	29500	59	295.00	500	500	500	540	400	470	500.00	0.00	0	0	470	470	470	470	470	470	470	82	70	500	280	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
122	20241010	150944	57	100.00	KONEX			N	N	N	N		N	500	30	2	6.38	29500	59	295.00	500	500	500	540	400	470	500.00	0.00	0	0	470	470	470	470	470	470	470	82	70	500	280	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
123	20241010	140938	57	100.00	KONEX			N	N	N	N		N	500	30	2	6.38	29500	59	295.00	500	500	500	540	400	470	500.00	0.00	0	0	470	470	470	470	470	470	470	82	70	500	280	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
124	20241010	130934	57	100.00	KONEX			N	N	N	N		N	500	30	2	6.38	29500	59	295.00	500	500	500	540	400	470	500.00	0.00	0	0	470	470	470	470	470	470	470	82	70	500	280	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
125	20241010	120936	57	100.00	KONEX			N	N	N	N		N	500	30	2	6.38	29500	59	295.00	500	500	500	540	400	470	500.00	0.00	0	0	470	470	470	470	470	470	470	82	70	500	280	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
126	20241010	110935	57	100.00	KONEX			N	N	N	N		N	500	30	2	6.38	29500	59	295.00	500	500	500	540	400	470	500.00	0.00	0	0	470	470	470	470	470	470	470	82	70	500	280	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
127	20241010	100934	57	100.00	KONEX			N	N	N	N		N	500	30	2	6.38	29500	59	295.00	500	500	500	540	400	470	500.00	0.00	0	0	470	470	470	470	470	470	470	82	70	500	280	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
128	20241010	090937	57	100.00	KONEX			N	N	N	N		N	470	0	3	0.00	0	0	0.00	0	0	0	540	400	470	0.00	0.00	0	0	470	470	470	470	470	470	470	82	70	500	280	1	1	16325192	77	0.00	9.79	12	0.00	0.00	48.00	1500	20231206	-68.67	460	20240902	2.17	1145	-58.95	20240315	460	2.17	20240902	1500	-68.67	20231206	460	2.17	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
129	20241008	160927	57	100.00	KONEX			N	N	N	N		N	470	-30	5	-6.00	9400	20	153.85	470	470	470	575	425	500	470.00	0.00	0	0	613	556	528	471	443	542	457	82	75	500	300	1	1	16325192	77	0.00	9.79	12	0.00	0.00	48.00	1500	20231206	-68.67	460	20240902	2.17	1145	-58.95	20240315	460	2.17	20240902	1500	-68.67	20231206	460	2.17	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
130	20241008	150935	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	613	556	528	471	443	542	457	82	75	500	300	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
131	20241008	140931	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	613	556	528	471	443	542	457	82	75	500	300	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
132	20241008	130929	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	613	556	528	471	443	542	457	82	75	500	300	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
133	20241008	120930	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	613	556	528	471	443	542	457	82	75	500	300	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
134	20241008	110929	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	613	556	528	471	443	542	457	82	75	500	300	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
135	20241008	100931	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	613	556	528	471	443	542	457	82	75	500	300	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
136	20241008	090931	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	613	556	528	471	443	542	457	82	75	500	300	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
137	20241007	160941	57	100.00	KONEX			N	N	N	N		N	500	-60	5	-10.71	6645	13	3.01	530	585	500	644	476	560	511.15	0.00	0	0	566	562	556	552	546	565	555	82	84	500	330	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1500	20231206	-66.67	460	20240902	8.70	1145	-56.33	20240315	460	8.70	20240902	1500	-66.67	20231206	460	8.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
138	20241007	150859	57	100.00	KONEX			N	N	N	N		N	530	-30	5	-5.36	1645	3	0.69	530	585	530	644	476	560	548.33	0.00	0	0	566	562	556	552	546	565	555	82	84	500	330	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1500	20231206	-64.67	460	20240902	15.22	1145	-53.71	20240315	460	15.22	20240902	1500	-64.67	20231206	460	15.22	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
139	20241007	140928	57	100.00	KONEX			N	N	N	N		N	530	-30	5	-5.36	1645	3	0.69	530	585	530	644	476	560	548.33	0.00	0	0	566	562	556	552	546	565	555	82	84	500	330	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1500	20231206	-64.67	460	20240902	15.22	1145	-53.71	20240315	460	15.22	20240902	1500	-64.67	20231206	460	15.22	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
140	20241007	130858	57	100.00	KONEX			N	N	N	N		N	530	-30	5	-5.36	1645	3	0.69	530	585	530	644	476	560	548.33	0.00	0	0	566	562	556	552	546	565	555	82	84	500	330	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1500	20231206	-64.67	460	20240902	15.22	1145	-53.71	20240315	460	15.22	20240902	1500	-64.67	20231206	460	15.22	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
141	20241007	120933	57	100.00	KONEX			N	N	N	N		N	530	-30	5	-5.36	1645	3	0.69	530	585	530	644	476	560	548.33	0.00	0	0	566	562	556	552	546	565	555	82	84	500	330	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1500	20231206	-64.67	460	20240902	15.22	1145	-53.71	20240315	460	15.22	20240902	1500	-64.67	20231206	460	15.22	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
142	20241007	110846	57	100.00	KONEX			N	N	N	N		N	530	-30	5	-5.36	1645	3	0.69	530	585	530	644	476	560	548.33	0.00	0	0	566	562	556	552	546	565	555	82	84	500	330	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1500	20231206	-64.67	460	20240902	15.22	1145	-53.71	20240315	460	15.22	20240902	1500	-64.67	20231206	460	15.22	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
143	20241007	100843	57	100.00	KONEX			N	N	N	N		N	530	-30	5	-5.36	530	1	0.23	530	530	530	644	476	560	530.00	0.00	0	0	566	562	556	552	546	565	555	82	84	500	330	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1500	20231206	-64.67	460	20240902	15.22	1145	-53.71	20240315	460	15.22	20240902	1500	-64.67	20231206	460	15.22	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
144	20241007	090922	57	100.00	KONEX			N	N	N	N		N	530	-30	5	-5.36	530	1	0.23	530	530	530	644	476	560	530.00	0.00	0	0	566	562	556	552	546	565	555	82	84	500	330	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1500	20231206	-64.67	460	20240902	15.22	1145	-53.71	20240315	460	15.22	20240902	1500	-64.67	20231206	460	15.22	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
145	20241004	160819	57	100.00	KONEX			N	N	N	N		N	560	38	2	7.28	239040	432	43200.00	550	560	550	600	444	522	553.33	0.00	0	0	522	522	522	522	522	522	522	82	78	500	310	1	1	16325192	91	0.00	11.67	12	0.00	0.00	48.00	1500	20231206	-62.67	460	20240902	21.74	1145	-51.09	20240315	460	21.74	20240902	1500	-62.67	20231206	460	21.74	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
146	20241004	150832	57	100.00	KONEX			N	N	N	N		N	550	28	2	5.36	158400	288	28800.00	550	550	550	600	444	522	550.00	0.00	0	0	522	522	522	522	522	522	522	82	78	500	310	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1500	20231206	-63.33	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1500	-63.33	20231206	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
147	20241004	140822	57	100.00	KONEX			N	N	N	N		N	550	28	2	5.36	158400	288	28800.00	550	550	550	600	444	522	550.00	0.00	0	0	522	522	522	522	522	522	522	82	78	500	310	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1500	20231206	-63.33	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1500	-63.33	20231206	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
148	20241004	130829	57	100.00	KONEX			N	N	N	N		N	550	28	2	5.36	158400	288	28800.00	550	550	550	600	444	522	550.00	0.00	0	0	522	522	522	522	522	522	522	82	78	500	310	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1500	20231206	-63.33	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1500	-63.33	20231206	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
149	20241004	120827	57	100.00	KONEX			N	N	N	N		N	550	28	2	5.36	158400	288	28800.00	550	550	550	600	444	522	550.00	0.00	0	0	522	522	522	522	522	522	522	82	78	500	310	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1500	20231206	-63.33	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1500	-63.33	20231206	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
150	20241004	110822	57	100.00	KONEX			N	N	N	N		N	522	0	3	0.00	0	0	0.00	0	0	0	600	444	522	0.00	0.00	0	0	522	522	522	522	522	522	522	82	78	500	310	1	1	16325192	85	0.00	10.88	12	0.00	0.00	48.00	1500	20231206	-65.20	460	20240902	13.48	1145	-54.41	20240315	460	13.48	20240902	1500	-65.20	20231206	460	13.48	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
151	20241004	100822	57	100.00	KONEX			N	N	N	N		N	522	0	3	0.00	0	0	0.00	0	0	0	600	444	522	0.00	0.00	0	0	522	522	522	522	522	522	522	82	78	500	310	1	1	16325192	85	0.00	10.88	12	0.00	0.00	48.00	1500	20231206	-65.20	460	20240902	13.48	1145	-54.41	20240315	460	13.48	20240902	1500	-65.20	20231206	460	13.48	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
152	20241004	090825	57	100.00	KONEX			N	N	N	N		N	522	0	3	0.00	0	0	0.00	0	0	0	600	444	522	0.00	0.00	0	0	522	522	522	522	522	522	522	82	78	500	310	1	1	16325192	85	0.00	10.88	12	0.00	0.00	48.00	1500	20231206	-65.20	460	20240902	13.48	1145	-54.41	20240315	460	13.48	20240902	1500	-65.20	20231206	460	13.48	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
153	20241002	160818	57	100.00	KONEX			N	N	N	N		N	522	-3	5	-0.57	522	1	1.79	522	522	522	603	447	525	522.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	85	0.00	10.88	12	0.00	0.00	48.00	1500	20231206	-65.20	460	20240902	13.48	1145	-54.41	20240315	460	13.48	20240902	1500	-65.20	20231206	460	13.48	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
154	20241002	150829	57	100.00	KONEX			N	N	N	N		N	522	-3	5	-0.57	522	1	1.79	522	522	522	603	447	525	522.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	85	0.00	10.88	12	0.00	0.00	48.00	1500	20231206	-65.20	460	20240902	13.48	1145	-54.41	20240315	460	13.48	20240902	1500	-65.20	20231206	460	13.48	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
155	20241002	140829	57	100.00	KONEX			N	N	N	N		N	522	-3	5	-0.57	522	1	1.79	522	522	522	603	447	525	522.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	85	0.00	10.88	12	0.00	0.00	48.00	1500	20231206	-65.20	460	20240902	13.48	1145	-54.41	20240315	460	13.48	20240902	1500	-65.20	20231206	460	13.48	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
156	20241002	130819	57	100.00	KONEX			N	N	N	N		N	522	-3	5	-0.57	522	1	1.79	522	522	522	603	447	525	522.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	85	0.00	10.88	12	0.00	0.00	48.00	1500	20231206	-65.20	460	20240902	13.48	1145	-54.41	20240315	460	13.48	20240902	1500	-65.20	20231206	460	13.48	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
157	20241002	120818	57	100.00	KONEX			N	N	N	N		N	522	-3	5	-0.57	522	1	1.79	522	522	522	603	447	525	522.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	85	0.00	10.88	12	0.00	0.00	48.00	1500	20231206	-65.20	460	20240902	13.48	1145	-54.41	20240315	460	13.48	20240902	1500	-65.20	20231206	460	13.48	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
158	20241002	110809	57	100.00	KONEX			N	N	N	N		N	522	-3	5	-0.57	522	1	1.79	522	522	522	603	447	525	522.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	85	0.00	10.88	12	0.00	0.00	48.00	1500	20231206	-65.20	460	20240902	13.48	1145	-54.41	20240315	460	13.48	20240902	1500	-65.20	20231206	460	13.48	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
159	20241002	100807	57	100.00	KONEX			N	N	N	N		N	522	-3	5	-0.57	522	1	1.79	522	522	522	603	447	525	522.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	85	0.00	10.88	12	0.00	0.00	48.00	1500	20231206	-65.20	460	20240902	13.48	1145	-54.41	20240315	460	13.48	20240902	1500	-65.20	20231206	460	13.48	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
160	20241002	090807	57	100.00	KONEX			N	N	N	N		N	522	-3	5	-0.57	522	1	1.79	522	522	522	603	447	525	522.00	0.00	0	0	525	525	525	525	525	525	525	82	78	500	310	1	1	16325192	85	0.00	10.88	12	0.00	0.00	48.00	1500	20231206	-65.20	460	20240902	13.48	1145	-54.41	20240315	460	13.48	20240902	1500	-65.20	20231206	460	13.48	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N