KissMeData/116100/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	160859	57	100.00	KONEX			N	N	N	N		N	1499	117	2	8.47	7495	5	20.00	1499	1499	1499	1589	1175	1382	1499.00	0.00	0	0	1532	1457	1324	1249	1116	1494	1286	31	207	500	820	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.71	900	20240103	66.56	2195	-31.71	20240726	900	66.56	20240103	2195	-31.71	20240726	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20241031	150911	57	100.00	KONEX			N	N	N	N		N	1382	0	3	0.00	0	0	0.00	0	0	0	1589	1175	1382	0.00	0.00	0	0	1532	1457	1324	1249	1116	1494	1286	31	207	500	820	1	1	6239986	86	25.59	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.04	900	20240103	53.56	2195	-37.04	20240726	900	53.56	20240103	2195	-37.04	20240726	900	53.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20241031	140911	57	100.00	KONEX			N	N	N	N		N	1382	0	3	0.00	0	0	0.00	0	0	0	1589	1175	1382	0.00	0.00	0	0	1532	1457	1324	1249	1116	1494	1286	31	207	500	820	1	1	6239986	86	25.59	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.04	900	20240103	53.56	2195	-37.04	20240726	900	53.56	20240103	2195	-37.04	20240726	900	53.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20241031	130910	57	100.00	KONEX			N	N	N	N		N	1382	0	3	0.00	0	0	0.00	0	0	0	1589	1175	1382	0.00	0.00	0	0	1532	1457	1324	1249	1116	1494	1286	31	207	500	820	1	1	6239986	86	25.59	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.04	900	20240103	53.56	2195	-37.04	20240726	900	53.56	20240103	2195	-37.04	20240726	900	53.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20241031	120909	57	100.00	KONEX			N	N	N	N		N	1382	0	3	0.00	0	0	0.00	0	0	0	1589	1175	1382	0.00	0.00	0	0	1532	1457	1324	1249	1116	1494	1286	31	207	500	820	1	1	6239986	86	25.59	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.04	900	20240103	53.56	2195	-37.04	20240726	900	53.56	20240103	2195	-37.04	20240726	900	53.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20241031	110909	57	100.00	KONEX			N	N	N	N		N	1382	0	3	0.00	0	0	0.00	0	0	0	1589	1175	1382	0.00	0.00	0	0	1532	1457	1324	1249	1116	1494	1286	31	207	500	820	1	1	6239986	86	25.59	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.04	900	20240103	53.56	2195	-37.04	20240726	900	53.56	20240103	2195	-37.04	20240726	900	53.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20241031	100909	57	100.00	KONEX			N	N	N	N		N	1382	0	3	0.00	0	0	0.00	0	0	0	1589	1175	1382	0.00	0.00	0	0	1532	1457	1324	1249	1116	1494	1286	31	207	500	820	1	1	6239986	86	25.59	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.04	900	20240103	53.56	2195	-37.04	20240726	900	53.56	20240103	2195	-37.04	20240726	900	53.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20241031	090906	57	100.00	KONEX			N	N	N	N		N	1382	0	3	0.00	0	0	0.00	0	0	0	1589	1175	1382	0.00	0.00	0	0	1532	1457	1324	1249	1116	1494	1286	31	207	500	820	1	1	6239986	86	25.59	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.04	900	20240103	53.56	2195	-37.04	20240726	900	53.56	20240103	2195	-37.04	20240726	900	53.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20241030	160905	57	100.00	KONEX			N	N	N	N		N	1382	-19	5	-1.36	33432	25	0.00	1191	1399	1191	1611	1191	1401	1337.28	0.00	0	0	1401	1401	1401	1401	1401	1401	1401	31	210	500	840	1	1	6239986	86	25.59	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.04	900	20240103	53.56	2195	-37.04	20240726	900	53.56	20240103	2195	-37.04	20240726	900	53.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20241030	150927	57	100.00	KONEX			N	N	N	N		N	1393	-8	5	-0.57	9938	8	0.00	1191	1399	1191	1611	1191	1401	1242.25	0.00	0	0	1401	1401	1401	1401	1401	1401	1401	31	210	500	840	1	1	6239986	87	25.80	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.54	900	20240103	54.78	2195	-36.54	20240726	900	54.78	20240103	2195	-36.54	20240726	900	54.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20241030	140907	57	100.00	KONEX			N	N	N	N		N	1393	-8	5	-0.57	9938	8	0.00	1191	1399	1191	1611	1191	1401	1242.25	0.00	0	0	1401	1401	1401	1401	1401	1401	1401	31	210	500	840	1	1	6239986	87	25.80	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.54	900	20240103	54.78	2195	-36.54	20240726	900	54.78	20240103	2195	-36.54	20240726	900	54.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20241030	130913	57	100.00	KONEX			N	N	N	N		N	1393	-8	5	-0.57	9938	8	0.00	1191	1399	1191	1611	1191	1401	1242.25	0.00	0	0	1401	1401	1401	1401	1401	1401	1401	31	210	500	840	1	1	6239986	87	25.80	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.54	900	20240103	54.78	2195	-36.54	20240726	900	54.78	20240103	2195	-36.54	20240726	900	54.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20241030	120925	57	100.00	KONEX			N	N	N	N		N	1393	-8	5	-0.57	9938	8	0.00	1191	1399	1191	1611	1191	1401	1242.25	0.00	0	0	1401	1401	1401	1401	1401	1401	1401	31	210	500	840	1	1	6239986	87	25.80	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.54	900	20240103	54.78	2195	-36.54	20240726	900	54.78	20240103	2195	-36.54	20240726	900	54.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20241030	110909	57	100.00	KONEX			N	N	N	N		N	1393	-8	5	-0.57	9938	8	0.00	1191	1399	1191	1611	1191	1401	1242.25	0.00	0	0	1401	1401	1401	1401	1401	1401	1401	31	210	500	840	1	1	6239986	87	25.80	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.54	900	20240103	54.78	2195	-36.54	20240726	900	54.78	20240103	2195	-36.54	20240726	900	54.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20241030	100906	57	100.00	KONEX			N	N	N	N		N	1399	-2	5	-0.14	7354	6	0.00	1191	1399	1191	1611	1191	1401	1225.67	0.00	0	0	1401	1401	1401	1401	1401	1401	1401	31	210	500	840	1	1	6239986	87	25.91	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.26	900	20240103	55.44	2195	-36.26	20240726	900	55.44	20240103	2195	-36.26	20240726	900	55.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20241030	090911	57	100.00	KONEX			N	N	N	N		N	1401	0	3	0.00	0	0	0.00	0	0	0	1611	1191	1401	0.00	0.00	0	0	1401	1401	1401	1401	1401	1401	1401	31	210	500	840	1	1	6239986	87	25.94	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.17	900	20240103	55.67	2195	-36.17	20240726	900	55.67	20240103	2195	-36.17	20240726	900	55.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20241029	160837	57	100.00	KONEX			N	N	N	N		N	1401	-247	4	-14.99	0	0	0.00	0	0	0	1895	1401	1648	0.00	0.00	0	0	1928	1787	1507	1366	1086	1858	1437	31	247	500	980	1	1	6239986	87	25.94	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.17	900	20240103	55.67	2195	-36.17	20240726	900	55.67	20240103	2195	-36.17	20240726	900	55.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20241029	150851	57	100.00	KONEX			N	N	N	N		N	1648	0	3	0.00	0	0	0.00	0	0	0	1895	1401	1648	0.00	0.00	0	0	1928	1787	1507	1366	1086	1858	1437	31	247	500	980	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.92	900	20240103	83.11	2195	-24.92	20240726	900	83.11	20240103	2195	-24.92	20240726	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20241029	140751	57	100.00	KONEX			N	N	N	N		N	1648	0	3	0.00	0	0	0.00	0	0	0	1895	1401	1648	0.00	0.00	0	0	1928	1787	1507	1366	1086	1858	1437	31	247	500	980	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.92	900	20240103	83.11	2195	-24.92	20240726	900	83.11	20240103	2195	-24.92	20240726	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20241029	130844	57	100.00	KONEX			N	N	N	N		N	1648	0	3	0.00	0	0	0.00	0	0	0	1895	1401	1648	0.00	0.00	0	0	1928	1787	1507	1366	1086	1858	1437	31	247	500	980	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.92	900	20240103	83.11	2195	-24.92	20240726	900	83.11	20240103	2195	-24.92	20240726	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20241029	120846	57	100.00	KONEX			N	N	N	N		N	1648	0	3	0.00	0	0	0.00	0	0	0	1895	1401	1648	0.00	0.00	0	0	1928	1787	1507	1366	1086	1858	1437	31	247	500	980	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.92	900	20240103	83.11	2195	-24.92	20240726	900	83.11	20240103	2195	-24.92	20240726	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20241029	110901	57	100.00	KONEX			N	N	N	N		N	1648	0	3	0.00	0	0	0.00	0	0	0	1895	1401	1648	0.00	0.00	0	0	1928	1787	1507	1366	1086	1858	1437	31	247	500	980	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.92	900	20240103	83.11	2195	-24.92	20240726	900	83.11	20240103	2195	-24.92	20240726	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20241029	100843	57	100.00	KONEX			N	N	N	N		N	1648	0	3	0.00	0	0	0.00	0	0	0	1895	1401	1648	0.00	0.00	0	0	1928	1787	1507	1366	1086	1858	1437	31	247	500	980	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.92	900	20240103	83.11	2195	-24.92	20240726	900	83.11	20240103	2195	-24.92	20240726	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20241028	160835	57	100.00	KONEX			N	N	N	N		N	1648	205	2	14.21	62998	51	5100.00	1227	1648	1227	1659	1227	1443	1235.25	0.00	0	0	1443	1443	1443	1443	1443	1443	1443	31	216	500	860	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.92	900	20240103	83.11	2195	-24.92	20240726	900	83.11	20240103	2195	-24.92	20240726	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20241028	150840	57	100.00	KONEX			N	N	N	N		N	1648	205	2	14.21	62998	51	5100.00	1227	1648	1227	1659	1227	1443	1235.25	0.00	0	0	1443	1443	1443	1443	1443	1443	1443	31	216	500	860	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.92	900	20240103	83.11	2195	-24.92	20240726	900	83.11	20240103	2195	-24.92	20240726	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20241028	140842	57	100.00	KONEX			N	N	N	N		N	1648	205	2	14.21	62998	51	5100.00	1227	1648	1227	1659	1227	1443	1235.25	0.00	0	0	1443	1443	1443	1443	1443	1443	1443	31	216	500	860	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.92	900	20240103	83.11	2195	-24.92	20240726	900	83.11	20240103	2195	-24.92	20240726	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20241028	130836	57	100.00	KONEX			N	N	N	N		N	1648	205	2	14.21	62998	51	5100.00	1227	1648	1227	1659	1227	1443	1235.25	0.00	0	0	1443	1443	1443	1443	1443	1443	1443	31	216	500	860	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.92	900	20240103	83.11	2195	-24.92	20240726	900	83.11	20240103	2195	-24.92	20240726	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20241028	120840	57	100.00	KONEX			N	N	N	N		N	1648	205	2	14.21	62998	51	5100.00	1227	1648	1227	1659	1227	1443	1235.25	0.00	0	0	1443	1443	1443	1443	1443	1443	1443	31	216	500	860	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.92	900	20240103	83.11	2195	-24.92	20240726	900	83.11	20240103	2195	-24.92	20240726	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20241028	110727	57	100.00	KONEX			N	N	N	N		N	1648	205	2	14.21	62998	51	5100.00	1227	1648	1227	1659	1227	1443	1235.25	0.00	0	0	1443	1443	1443	1443	1443	1443	1443	31	216	500	860	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.92	900	20240103	83.11	2195	-24.92	20240726	900	83.11	20240103	2195	-24.92	20240726	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20241028	100835	57	100.00	KONEX			N	N	N	N		N	1443	0	3	0.00	0	0	0.00	0	0	0	1659	1227	1443	0.00	0.00	0	0	1443	1443	1443	1443	1443	1443	1443	31	216	500	860	1	1	6239986	90	26.72	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.26	900	20240103	60.33	2195	-34.26	20240726	900	60.33	20240103	2195	-34.26	20240726	900	60.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20241028	090835	57	100.00	KONEX			N	N	N	N		N	1443	0	3	0.00	0	0	0.00	0	0	0	1659	1227	1443	0.00	0.00	0	0	1443	1443	1443	1443	1443	1443	1443	31	216	500	860	1	1	6239986	90	26.72	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.26	900	20240103	60.33	2195	-34.26	20240726	900	60.33	20240103	2195	-34.26	20240726	900	60.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20241025	160837	57	100.00	KONEX			N	N	N	N		N	1443	-254	4	-14.97	1443	1	0.28	1443	1443	1443	1951	1443	1697	1443.00	0.00	0	0	1919	1808	1587	1476	1255	1863	1531	31	254	500	1010	1	1	6239986	90	26.72	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.26	900	20240103	60.33	2195	-34.26	20240726	900	60.33	20240103	2195	-34.26	20240726	900	60.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20241025	150839	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1919	1808	1587	1476	1255	1863	1531	31	254	500	1010	1	1	6239986	106	31.43	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.69	900	20240103	88.56	2195	-22.69	20240726	900	88.56	20240103	2195	-22.69	20240726	900	88.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20241025	140837	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1919	1808	1587	1476	1255	1863	1531	31	254	500	1010	1	1	6239986	106	31.43	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.69	900	20240103	88.56	2195	-22.69	20240726	900	88.56	20240103	2195	-22.69	20240726	900	88.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20241025	130839	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1919	1808	1587	1476	1255	1863	1531	31	254	500	1010	1	1	6239986	106	31.43	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.69	900	20240103	88.56	2195	-22.69	20240726	900	88.56	20240103	2195	-22.69	20240726	900	88.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20241025	120842	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1919	1808	1587	1476	1255	1863	1531	31	254	500	1010	1	1	6239986	106	31.43	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.69	900	20240103	88.56	2195	-22.69	20240726	900	88.56	20240103	2195	-22.69	20240726	900	88.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20241025	110836	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1919	1808	1587	1476	1255	1863	1531	31	254	500	1010	1	1	6239986	106	31.43	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.69	900	20240103	88.56	2195	-22.69	20240726	900	88.56	20240103	2195	-22.69	20240726	900	88.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20241025	100837	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1919	1808	1587	1476	1255	1863	1531	31	254	500	1010	1	1	6239986	106	31.43	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.69	900	20240103	88.56	2195	-22.69	20240726	900	88.56	20240103	2195	-22.69	20240726	900	88.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20241025	090840	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1919	1808	1587	1476	1255	1863	1531	31	254	500	1010	1	1	6239986	106	31.43	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.69	900	20240103	88.56	2195	-22.69	20240726	900	88.56	20240103	2195	-22.69	20240726	900	88.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20241024	160821	57	100.00	KONEX			N	N	N	N		N	1697	91	2	5.67	501812	355	1613.64	1366	1698	1366	1846	1366	1606	1413.55	0.00	0	0	1884	1745	1467	1328	1050	1814	1397	31	240	500	960	1	1	6239986	106	31.43	0.59	12	0.01	54.00	2863.00	2195	20240726	-22.69	900	20240103	88.56	2195	-22.69	20240726	900	88.56	20240103	2195	-22.69	20240726	900	88.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20241024	150829	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	0	0	0.00	0	0	0	1846	1366	1606	0.00	0.00	0	0	1884	1745	1467	1328	1050	1814	1397	31	240	500	960	1	1	6239986	100	29.74	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.83	900	20240103	78.44	2195	-26.83	20240726	900	78.44	20240103	2195	-26.83	20240726	900	78.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20241024	140817	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	0	0	0.00	0	0	0	1846	1366	1606	0.00	0.00	0	0	1884	1745	1467	1328	1050	1814	1397	31	240	500	960	1	1	6239986	100	29.74	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.83	900	20240103	78.44	2195	-26.83	20240726	900	78.44	20240103	2195	-26.83	20240726	900	78.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20241024	130827	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	0	0	0.00	0	0	0	1846	1366	1606	0.00	0.00	0	0	1884	1745	1467	1328	1050	1814	1397	31	240	500	960	1	1	6239986	100	29.74	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.83	900	20240103	78.44	2195	-26.83	20240726	900	78.44	20240103	2195	-26.83	20240726	900	78.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20241024	120826	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	0	0	0.00	0	0	0	1846	1366	1606	0.00	0.00	0	0	1884	1745	1467	1328	1050	1814	1397	31	240	500	960	1	1	6239986	100	29.74	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.83	900	20240103	78.44	2195	-26.83	20240726	900	78.44	20240103	2195	-26.83	20240726	900	78.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20241024	110829	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	0	0	0.00	0	0	0	1846	1366	1606	0.00	0.00	0	0	1884	1745	1467	1328	1050	1814	1397	31	240	500	960	1	1	6239986	100	29.74	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.83	900	20240103	78.44	2195	-26.83	20240726	900	78.44	20240103	2195	-26.83	20240726	900	78.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20241024	100814	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	0	0	0.00	0	0	0	1846	1366	1606	0.00	0.00	0	0	1884	1745	1467	1328	1050	1814	1397	31	240	500	960	1	1	6239986	100	29.74	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.83	900	20240103	78.44	2195	-26.83	20240726	900	78.44	20240103	2195	-26.83	20240726	900	78.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20241024	090855	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	0	0	0.00	0	0	0	1846	1366	1606	0.00	0.00	0	0	1884	1745	1467	1328	1050	1814	1397	31	240	500	960	1	1	6239986	100	29.74	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.83	900	20240103	78.44	2195	-26.83	20240726	900	78.44	20240103	2195	-26.83	20240726	900	78.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20241023	160828	57	100.00	KONEX			N	N	N	N		N	1606	208	2	14.88	26992	22	42.31	1606	1606	1189	1607	1189	1398	1226.91	0.00	0	0	1579	1488	1358	1267	1137	1423	1202	31	209	500	830	1	1	6239986	100	29.74	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.83	900	20240103	78.44	2195	-26.83	20240726	900	78.44	20240103	2195	-26.83	20240726	900	78.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20241023	150842	57	100.00	KONEX			N	N	N	N		N	1606	208	2	14.88	26992	22	42.31	1606	1606	1189	1607	1189	1398	1226.91	0.00	0	0	1579	1488	1358	1267	1137	1423	1202	31	209	500	830	1	1	6239986	100	29.74	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.83	900	20240103	78.44	2195	-26.83	20240726	900	78.44	20240103	2195	-26.83	20240726	900	78.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20241023	140847	57	100.00	KONEX			N	N	N	N		N	1606	208	2	14.88	26992	22	42.31	1606	1606	1189	1607	1189	1398	1226.91	0.00	0	0	1579	1488	1358	1267	1137	1423	1202	31	209	500	830	1	1	6239986	100	29.74	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.83	900	20240103	78.44	2195	-26.83	20240726	900	78.44	20240103	2195	-26.83	20240726	900	78.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20241023	130834	57	100.00	KONEX			N	N	N	N		N	1606	208	2	14.88	26992	22	42.31	1606	1606	1189	1607	1189	1398	1226.91	0.00	0	0	1579	1488	1358	1267	1137	1423	1202	31	209	500	830	1	1	6239986	100	29.74	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.83	900	20240103	78.44	2195	-26.83	20240726	900	78.44	20240103	2195	-26.83	20240726	900	78.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20241023	120830	57	100.00	KONEX			N	N	N	N		N	1606	208	2	14.88	26992	22	42.31	1606	1606	1189	1607	1189	1398	1226.91	0.00	0	0	1579	1488	1358	1267	1137	1423	1202	31	209	500	830	1	1	6239986	100	29.74	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.83	900	20240103	78.44	2195	-26.83	20240726	900	78.44	20240103	2195	-26.83	20240726	900	78.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20241023	110826	57	100.00	KONEX			N	N	N	N		N	1606	208	2	14.88	26992	22	42.31	1606	1606	1189	1607	1189	1398	1226.91	0.00	0	0	1579	1488	1358	1267	1137	1423	1202	31	209	500	830	1	1	6239986	100	29.74	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.83	900	20240103	78.44	2195	-26.83	20240726	900	78.44	20240103	2195	-26.83	20240726	900	78.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20241023	100830	57	100.00	KONEX			N	N	N	N		N	1606	208	2	14.88	26992	22	42.31	1606	1606	1189	1607	1189	1398	1226.91	0.00	0	0	1579	1488	1358	1267	1137	1423	1202	31	209	500	830	1	1	6239986	100	29.74	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.83	900	20240103	78.44	2195	-26.83	20240726	900	78.44	20240103	2195	-26.83	20240726	900	78.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20241023	090830	57	100.00	KONEX			N	N	N	N		N	1398	0	3	0.00	0	0	0.00	0	0	0	1607	1189	1398	0.00	0.00	0	0	1579	1488	1358	1267	1137	1423	1202	31	209	500	830	1	1	6239986	87	25.89	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.31	900	20240103	55.33	2195	-36.31	20240726	900	55.33	20240103	2195	-36.31	20240726	900	55.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20241022	160818	57	100.00	KONEX			N	N	N	N		N	1398	-46	5	-3.19	64247	52	236.36	1449	1449	1228	1660	1228	1444	1235.52	0.00	0	0	1621	1532	1361	1272	1101	1447	1187	31	216	500	860	1	1	6239986	87	25.89	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.31	900	20240103	55.33	2195	-36.31	20240726	900	55.33	20240103	2195	-36.31	20240726	900	55.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20241022	150830	57	100.00	KONEX			N	N	N	N		N	1398	-46	5	-3.19	64247	52	236.36	1449	1449	1228	1660	1228	1444	1235.52	0.00	0	0	1621	1532	1361	1272	1101	1447	1187	31	216	500	860	1	1	6239986	87	25.89	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.31	900	20240103	55.33	2195	-36.31	20240726	900	55.33	20240103	2195	-36.31	20240726	900	55.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20241022	140830	57	100.00	KONEX			N	N	N	N		N	1228	-216	4	-14.96	62849	51	231.82	1449	1449	1228	1660	1228	1444	1232.33	0.00	0	0	1621	1532	1361	1272	1101	1447	1187	31	216	500	860	1	1	6239986	77	22.74	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.05	900	20240103	36.44	2195	-44.05	20240726	900	36.44	20240103	2195	-44.05	20240726	900	36.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20241022	130830	57	100.00	KONEX			N	N	N	N		N	1449	5	2	0.35	1449	1	4.55	1449	1449	1449	1660	1228	1444	1449.00	0.00	0	0	1621	1532	1361	1272	1101	1447	1187	31	216	500	860	1	1	6239986	90	26.83	0.51	12	0.00	54.00	2863.00	2195	20240726	-33.99	900	20240103	61.00	2195	-33.99	20240726	900	61.00	20240103	2195	-33.99	20240726	900	61.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20241022	120828	57	100.00	KONEX			N	N	N	N		N	1449	5	2	0.35	1449	1	4.55	1449	1449	1449	1660	1228	1444	1449.00	0.00	0	0	1621	1532	1361	1272	1101	1447	1187	31	216	500	860	1	1	6239986	90	26.83	0.51	12	0.00	54.00	2863.00	2195	20240726	-33.99	900	20240103	61.00	2195	-33.99	20240726	900	61.00	20240103	2195	-33.99	20240726	900	61.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20241022	110824	57	100.00	KONEX			N	N	N	N		N	1449	5	2	0.35	1449	1	4.55	1449	1449	1449	1660	1228	1444	1449.00	0.00	0	0	1621	1532	1361	1272	1101	1447	1187	31	216	500	860	1	1	6239986	90	26.83	0.51	12	0.00	54.00	2863.00	2195	20240726	-33.99	900	20240103	61.00	2195	-33.99	20240726	900	61.00	20240103	2195	-33.99	20240726	900	61.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20241022	100826	57	100.00	KONEX			N	N	N	N		N	1444	0	3	0.00	0	0	0.00	0	0	0	1660	1228	1444	0.00	0.00	0	0	1621	1532	1361	1272	1101	1447	1187	31	216	500	860	1	1	6239986	90	26.74	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.21	900	20240103	60.44	2195	-34.21	20240726	900	60.44	20240103	2195	-34.21	20240726	900	60.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20241022	090825	57	100.00	KONEX			N	N	N	N		N	1444	0	3	0.00	0	0	0.00	0	0	0	1660	1228	1444	0.00	0.00	0	0	1621	1532	1361	1272	1101	1447	1187	31	216	500	860	1	1	6239986	90	26.74	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.21	900	20240103	60.44	2195	-34.21	20240726	900	60.44	20240103	2195	-34.21	20240726	900	60.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20241021	160817	57	100.00	KONEX			N	N	N	N		N	1444	51	2	3.66	29230	22	13.66	1450	1450	1190	1601	1185	1393	1328.64	0.00	0	0	1547	1469	1321	1243	1095	1509	1283	31	208	500	830	1	1	6239986	90	26.74	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.21	900	20240103	60.44	2195	-34.21	20240726	900	60.44	20240103	2195	-34.21	20240726	900	60.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20241021	150823	57	100.00	KONEX			N	N	N	N		N	1440	47	2	3.37	14790	12	7.45	1450	1450	1190	1601	1185	1393	1232.50	0.00	0	0	1547	1469	1321	1243	1095	1509	1283	31	208	500	830	1	1	6239986	90	26.67	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.40	900	20240103	60.00	2195	-34.40	20240726	900	60.00	20240103	2195	-34.40	20240726	900	60.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20241021	140824	57	100.00	KONEX			N	N	N	N		N	1440	47	2	3.37	14790	12	7.45	1450	1450	1190	1601	1185	1393	1232.50	0.00	0	0	1547	1469	1321	1243	1095	1509	1283	31	208	500	830	1	1	6239986	90	26.67	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.40	900	20240103	60.00	2195	-34.40	20240726	900	60.00	20240103	2195	-34.40	20240726	900	60.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20241021	130822	57	100.00	KONEX			N	N	N	N		N	1440	47	2	3.37	14790	12	7.45	1450	1450	1190	1601	1185	1393	1232.50	0.00	0	0	1547	1469	1321	1243	1095	1509	1283	31	208	500	830	1	1	6239986	90	26.67	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.40	900	20240103	60.00	2195	-34.40	20240726	900	60.00	20240103	2195	-34.40	20240726	900	60.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20241021	120822	57	100.00	KONEX			N	N	N	N		N	1440	47	2	3.37	14790	12	7.45	1450	1450	1190	1601	1185	1393	1232.50	0.00	0	0	1547	1469	1321	1243	1095	1509	1283	31	208	500	830	1	1	6239986	90	26.67	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.40	900	20240103	60.00	2195	-34.40	20240726	900	60.00	20240103	2195	-34.40	20240726	900	60.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20241021	110819	57	100.00	KONEX			N	N	N	N		N	1440	47	2	3.37	14790	12	7.45	1450	1450	1190	1601	1185	1393	1232.50	0.00	0	0	1547	1469	1321	1243	1095	1509	1283	31	208	500	830	1	1	6239986	90	26.67	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.40	900	20240103	60.00	2195	-34.40	20240726	900	60.00	20240103	2195	-34.40	20240726	900	60.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20241021	100821	57	100.00	KONEX			N	N	N	N		N	1440	47	2	3.37	14790	12	7.45	1450	1450	1190	1601	1185	1393	1232.50	0.00	0	0	1547	1469	1321	1243	1095	1509	1283	31	208	500	830	1	1	6239986	90	26.67	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.40	900	20240103	60.00	2195	-34.40	20240726	900	60.00	20240103	2195	-34.40	20240726	900	60.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20241021	090820	57	100.00	KONEX			N	N	N	N		N	1393	0	3	0.00	0	0	0.00	0	0	0	1601	1185	1393	0.00	0.00	0	0	1547	1469	1321	1243	1095	1509	1283	31	208	500	830	1	1	6239986	87	25.80	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.54	900	20240103	54.78	2195	-36.54	20240726	900	54.78	20240103	2195	-36.54	20240726	900	54.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20241018	160818	57	100.00	KONEX			N	N	N	N		N	1393	13	2	0.94	206511	161	894.44	1173	1399	1173	1587	1173	1380	1282.68	0.00	0	0	1546	1463	1317	1234	1088	1390	1161	31	207	500	820	1	1	6239986	87	25.80	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.54	900	20240103	54.78	2195	-36.54	20240726	900	54.78	20240103	2195	-36.54	20240726	900	54.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20241018	150840	57	100.00	KONEX			N	N	N	N		N	1395	15	2	1.09	129895	106	588.89	1173	1399	1173	1587	1173	1380	1225.42	0.00	0	0	1546	1463	1317	1234	1088	1390	1161	31	207	500	820	1	1	6239986	87	25.83	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.45	900	20240103	55.00	2195	-36.45	20240726	900	55.00	20240103	2195	-36.45	20240726	900	55.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20241018	140841	57	100.00	KONEX			N	N	N	N		N	1395	15	2	1.09	129895	106	588.89	1173	1399	1173	1587	1173	1380	1225.42	0.00	0	0	1546	1463	1317	1234	1088	1390	1161	31	207	500	820	1	1	6239986	87	25.83	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.45	900	20240103	55.00	2195	-36.45	20240726	900	55.00	20240103	2195	-36.45	20240726	900	55.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20241018	130827	57	100.00	KONEX			N	N	N	N		N	1395	15	2	1.09	129895	106	588.89	1173	1399	1173	1587	1173	1380	1225.42	0.00	0	0	1546	1463	1317	1234	1088	1390	1161	31	207	500	820	1	1	6239986	87	25.83	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.45	900	20240103	55.00	2195	-36.45	20240726	900	55.00	20240103	2195	-36.45	20240726	900	55.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20241018	120839	57	100.00	KONEX			N	N	N	N		N	1395	15	2	1.09	129895	106	588.89	1173	1399	1173	1587	1173	1380	1225.42	0.00	0	0	1546	1463	1317	1234	1088	1390	1161	31	207	500	820	1	1	6239986	87	25.83	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.45	900	20240103	55.00	2195	-36.45	20240726	900	55.00	20240103	2195	-36.45	20240726	900	55.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20241018	110832	57	100.00	KONEX			N	N	N	N		N	1181	-199	5	-14.42	25264	21	116.67	1173	1399	1173	1587	1173	1380	1203.05	0.00	0	0	1546	1463	1317	1234	1088	1390	1161	31	207	500	820	1	1	6239986	74	21.87	0.41	12	0.00	54.00	2863.00	2195	20240726	-46.20	900	20240103	31.22	2195	-46.20	20240726	900	31.22	20240103	2195	-46.20	20240726	900	31.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20241018	100822	57	100.00	KONEX			N	N	N	N		N	1370	-10	5	-0.72	21537	18	100.00	1173	1399	1173	1587	1173	1380	1196.50	0.00	0	0	1546	1463	1317	1234	1088	1390	1161	31	207	500	820	1	1	6239986	85	25.37	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.59	900	20240103	52.22	2195	-37.59	20240726	900	52.22	20240103	2195	-37.59	20240726	900	52.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20241018	090823	57	100.00	KONEX			N	N	N	N		N	1380	0	3	0.00	0	0	0.00	0	0	0	1587	1173	1380	0.00	0.00	0	0	1546	1463	1317	1234	1088	1390	1161	31	207	500	820	1	1	6239986	86	25.56	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.13	900	20240103	53.33	2195	-37.13	20240726	900	53.33	20240103	2195	-37.13	20240726	900	53.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20241017	160822	57	100.00	KONEX			N	N	N	N		N	1380	10	2	0.73	22770	18	105.88	1400	1400	1171	1575	1165	1370	1265.00	0.00	0	0	1370	1370	1370	1370	1370	1370	1370	31	205	500	820	1	1	6239986	86	25.56	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.13	900	20240103	53.33	2195	-37.13	20240726	900	53.33	20240103	2195	-37.13	20240726	900	53.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20241017	150824	57	100.00	KONEX			N	N	N	N		N	1400	30	2	2.19	1400	1	5.88	1400	1400	1400	1575	1165	1370	1400.00	0.00	0	0	1370	1370	1370	1370	1370	1370	1370	31	205	500	820	1	1	6239986	87	25.93	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20241017	140825	57	100.00	KONEX			N	N	N	N		N	1400	30	2	2.19	1400	1	5.88	1400	1400	1400	1575	1165	1370	1400.00	0.00	0	0	1370	1370	1370	1370	1370	1370	1370	31	205	500	820	1	1	6239986	87	25.93	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20241017	130823	57	100.00	KONEX			N	N	N	N		N	1400	30	2	2.19	1400	1	5.88	1400	1400	1400	1575	1165	1370	1400.00	0.00	0	0	1370	1370	1370	1370	1370	1370	1370	31	205	500	820	1	1	6239986	87	25.93	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20241017	120826	57	100.00	KONEX			N	N	N	N		N	1400	30	2	2.19	1400	1	5.88	1400	1400	1400	1575	1165	1370	1400.00	0.00	0	0	1370	1370	1370	1370	1370	1370	1370	31	205	500	820	1	1	6239986	87	25.93	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20241017	110826	57	100.00	KONEX			N	N	N	N		N	1400	30	2	2.19	1400	1	5.88	1400	1400	1400	1575	1165	1370	1400.00	0.00	0	0	1370	1370	1370	1370	1370	1370	1370	31	205	500	820	1	1	6239986	87	25.93	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20241017	100823	57	100.00	KONEX			N	N	N	N		N	1400	30	2	2.19	1400	1	5.88	1400	1400	1400	1575	1165	1370	1400.00	0.00	0	0	1370	1370	1370	1370	1370	1370	1370	31	205	500	820	1	1	6239986	87	25.93	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20241017	090818	57	100.00	KONEX			N	N	N	N		N	1370	0	3	0.00	0	0	0.00	0	0	0	1575	1165	1370	0.00	0.00	0	0	1370	1370	1370	1370	1370	1370	1370	31	205	500	820	1	1	6239986	85	25.37	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.59	900	20240103	52.22	2195	-37.59	20240726	900	52.22	20240103	2195	-37.59	20240726	900	52.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20241016	160814	57	100.00	KONEX			N	N	N	N		N	1370	27	2	2.01	23290	17	89.47	1370	1370	1370	1544	1142	1343	1370.00	0.00	0	0	1687	1515	1328	1156	969	1421	1062	31	201	500	800	1	1	6239986	85	25.37	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.59	900	20240103	52.22	2195	-37.59	20240726	900	52.22	20240103	2195	-37.59	20240726	900	52.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
90	20241016	150818	57	100.00	KONEX			N	N	N	N		N	1370	27	2	2.01	1370	1	5.26	1370	1370	1370	1544	1142	1343	1370.00	0.00	0	0	1687	1515	1328	1156	969	1421	1062	31	201	500	800	1	1	6239986	85	25.37	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.59	900	20240103	52.22	2195	-37.59	20240726	900	52.22	20240103	2195	-37.59	20240726	900	52.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
91	20241016	140820	57	100.00	KONEX			N	N	N	N		N	1370	27	2	2.01	1370	1	5.26	1370	1370	1370	1544	1142	1343	1370.00	0.00	0	0	1687	1515	1328	1156	969	1421	1062	31	201	500	800	1	1	6239986	85	25.37	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.59	900	20240103	52.22	2195	-37.59	20240726	900	52.22	20240103	2195	-37.59	20240726	900	52.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
92	20241016	130816	57	100.00	KONEX			N	N	N	N		N	1370	27	2	2.01	1370	1	5.26	1370	1370	1370	1544	1142	1343	1370.00	0.00	0	0	1687	1515	1328	1156	969	1421	1062	31	201	500	800	1	1	6239986	85	25.37	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.59	900	20240103	52.22	2195	-37.59	20240726	900	52.22	20240103	2195	-37.59	20240726	900	52.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
93	20241016	120817	57	100.00	KONEX			N	N	N	N		N	1370	27	2	2.01	1370	1	5.26	1370	1370	1370	1544	1142	1343	1370.00	0.00	0	0	1687	1515	1328	1156	969	1421	1062	31	201	500	800	1	1	6239986	85	25.37	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.59	900	20240103	52.22	2195	-37.59	20240726	900	52.22	20240103	2195	-37.59	20240726	900	52.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
94	20241016	110815	57	100.00	KONEX			N	N	N	N		N	1370	27	2	2.01	1370	1	5.26	1370	1370	1370	1544	1142	1343	1370.00	0.00	0	0	1687	1515	1328	1156	969	1421	1062	31	201	500	800	1	1	6239986	85	25.37	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.59	900	20240103	52.22	2195	-37.59	20240726	900	52.22	20240103	2195	-37.59	20240726	900	52.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
95	20241016	100816	57	100.00	KONEX			N	N	N	N		N	1343	0	3	0.00	0	0	0.00	0	0	0	1544	1142	1343	0.00	0.00	0	0	1687	1515	1328	1156	969	1421	1062	31	201	500	800	1	1	6239986	84	24.87	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.82	900	20240103	49.22	2195	-38.82	20240726	900	49.22	20240103	2195	-38.82	20240726	900	49.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
96	20241016	090817	57	100.00	KONEX			N	N	N	N		N	1343	0	3	0.00	0	0	0.00	0	0	0	1544	1142	1343	0.00	0.00	0	0	1687	1515	1328	1156	969	1421	1062	31	201	500	800	1	1	6239986	84	24.87	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.82	900	20240103	49.22	2195	-38.82	20240726	900	49.22	20240103	2195	-38.82	20240726	900	49.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
97	20241015	160811	57	100.00	KONEX			N	N	N	N		N	1343	5	2	0.37	24634	19	39.58	1500	1500	1141	1538	1138	1338	1296.53	0.00	0	0	1482	1409	1297	1224	1112	1446	1261	31	200	500	800	1	1	6239986	84	24.87	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.82	900	20240103	49.22	2195	-38.82	20240726	900	49.22	20240103	2195	-38.82	20240726	900	49.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
98	20241015	150819	57	100.00	KONEX			N	N	N	N		N	1350	12	2	0.90	11204	9	18.75	1500	1500	1141	1538	1138	1338	1244.89	0.00	0	0	1482	1409	1297	1224	1112	1446	1261	31	200	500	800	1	1	6239986	84	25.00	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.50	900	20240103	50.00	2195	-38.50	20240726	900	50.00	20240103	2195	-38.50	20240726	900	50.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
99	20241015	140817	57	100.00	KONEX			N	N	N	N		N	1350	12	2	0.90	11204	9	18.75	1500	1500	1141	1538	1138	1338	1244.89	0.00	0	0	1482	1409	1297	1224	1112	1446	1261	31	200	500	800	1	1	6239986	84	25.00	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.50	900	20240103	50.00	2195	-38.50	20240726	900	50.00	20240103	2195	-38.50	20240726	900	50.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
100	20241015	130815	57	100.00	KONEX			N	N	N	N		N	1499	161	2	12.03	8704	7	14.58	1500	1500	1141	1538	1138	1338	1243.43	0.00	0	0	1482	1409	1297	1224	1112	1446	1261	31	200	500	800	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.71	900	20240103	66.56	2195	-31.71	20240726	900	66.56	20240103	2195	-31.71	20240726	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
101	20241015	120816	57	100.00	KONEX			N	N	N	N		N	1499	161	2	12.03	8704	7	14.58	1500	1500	1141	1538	1138	1338	1243.43	0.00	0	0	1482	1409	1297	1224	1112	1446	1261	31	200	500	800	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.71	900	20240103	66.56	2195	-31.71	20240726	900	66.56	20240103	2195	-31.71	20240726	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
102	20241015	110824	57	100.00	KONEX			N	N	N	N		N	1499	161	2	12.03	8704	7	14.58	1500	1500	1141	1538	1138	1338	1243.43	0.00	0	0	1482	1409	1297	1224	1112	1446	1261	31	200	500	800	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.71	900	20240103	66.56	2195	-31.71	20240726	900	66.56	20240103	2195	-31.71	20240726	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
103	20241015	100817	57	100.00	KONEX			N	N	N	N		N	1499	161	2	12.03	8704	7	14.58	1500	1500	1141	1538	1138	1338	1243.43	0.00	0	0	1482	1409	1297	1224	1112	1446	1261	31	200	500	800	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.71	900	20240103	66.56	2195	-31.71	20240726	900	66.56	20240103	2195	-31.71	20240726	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
104	20241015	090814	57	100.00	KONEX			N	N	N	N		N	1338	0	3	0.00	0	0	0.00	0	0	0	1538	1138	1338	0.00	0.00	0	0	1482	1409	1297	1224	1112	1446	1261	31	200	500	800	1	1	6239986	83	24.78	0.47	12	0.00	54.00	2863.00	2195	20240726	-39.04	900	20240103	48.67	2195	-39.04	20240726	900	48.67	20240103	2195	-39.04	20240726	900	48.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
105	20241014	160756	57	100.00	KONEX			N	N	N	N		N	1338	-55	5	-3.95	60804	48	100.00	1185	1370	1185	1601	1185	1393	1266.75	0.00	0	0	1669	1530	1360	1221	1051	1600	1291	31	208	500	830	1	1	6239986	83	24.78	0.47	12	0.00	54.00	2863.00	2195	20240726	-39.04	900	20240103	48.67	2195	-39.04	20240726	900	48.67	20240103	2195	-39.04	20240726	900	48.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
106	20241014	150805	57	100.00	KONEX			N	N	N	N		N	1339	-54	5	-3.88	31368	26	54.17	1185	1370	1185	1601	1185	1393	1206.46	0.00	0	0	1669	1530	1360	1221	1051	1600	1291	31	208	500	830	1	1	6239986	84	24.80	0.47	12	0.00	54.00	2863.00	2195	20240726	-39.00	900	20240103	48.78	2195	-39.00	20240726	900	48.78	20240103	2195	-39.00	20240726	900	48.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
107	20241014	140805	57	100.00	KONEX			N	N	N	N		N	1339	-54	5	-3.88	31368	26	54.17	1185	1370	1185	1601	1185	1393	1206.46	0.00	0	0	1669	1530	1360	1221	1051	1600	1291	31	208	500	830	1	1	6239986	84	24.80	0.47	12	0.00	54.00	2863.00	2195	20240726	-39.00	900	20240103	48.78	2195	-39.00	20240726	900	48.78	20240103	2195	-39.00	20240726	900	48.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
108	20241014	130804	57	100.00	KONEX			N	N	N	N		N	1339	-54	5	-3.88	26459	22	45.83	1185	1370	1185	1601	1185	1393	1202.68	0.00	0	0	1669	1530	1360	1221	1051	1600	1291	31	208	500	830	1	1	6239986	84	24.80	0.47	12	0.00	54.00	2863.00	2195	20240726	-39.00	900	20240103	48.78	2195	-39.00	20240726	900	48.78	20240103	2195	-39.00	20240726	900	48.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
109	20241014	120757	57	100.00	KONEX			N	N	N	N		N	1370	-23	5	-1.65	13220	11	22.92	1185	1370	1185	1601	1185	1393	1201.82	0.00	0	0	1669	1530	1360	1221	1051	1600	1291	31	208	500	830	1	1	6239986	85	25.37	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.59	900	20240103	52.22	2195	-37.59	20240726	900	52.22	20240103	2195	-37.59	20240726	900	52.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
110	20241014	110756	57	100.00	KONEX			N	N	N	N		N	1370	-23	5	-1.65	13220	11	22.92	1185	1370	1185	1601	1185	1393	1201.82	0.00	0	0	1669	1530	1360	1221	1051	1600	1291	31	208	500	830	1	1	6239986	85	25.37	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.59	900	20240103	52.22	2195	-37.59	20240726	900	52.22	20240103	2195	-37.59	20240726	900	52.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
111	20241014	100757	57	100.00	KONEX			N	N	N	N		N	1393	0	3	0.00	0	0	0.00	0	0	0	1601	1185	1393	0.00	0.00	0	0	1669	1530	1360	1221	1051	1600	1291	31	208	500	830	1	1	6239986	87	25.80	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.54	900	20240103	54.78	2195	-36.54	20240726	900	54.78	20240103	2195	-36.54	20240726	900	54.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
112	20241014	090801	57	100.00	KONEX			N	N	N	N		N	1393	0	3	0.00	0	0	0.00	0	0	0	1601	1185	1393	0.00	0.00	0	0	1669	1530	1360	1221	1051	1600	1291	31	208	500	830	1	1	6239986	87	25.80	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.54	900	20240103	54.78	2195	-36.54	20240726	900	54.78	20240103	2195	-36.54	20240726	900	54.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
113	20241011	160743	57	100.00	KONEX			N	N	N	N		N	1393	-6	5	-0.43	62513	48	154.84	1190	1499	1190	1608	1190	1399	1302.35	0.00	0	0	1552	1475	1362	1285	1172	1514	1324	31	209	500	830	1	1	6239986	87	25.80	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.54	900	20240103	54.78	2195	-36.54	20240726	900	54.78	20240103	2195	-36.54	20240726	900	54.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
114	20241011	150756	57	100.00	KONEX			N	N	N	N		N	1210	-189	5	-13.51	31869	26	83.87	1190	1499	1190	1608	1190	1399	1225.73	0.00	0	0	1552	1475	1362	1285	1172	1514	1324	31	209	500	830	1	1	6239986	76	22.41	0.42	12	0.00	54.00	2863.00	2195	20240726	-44.87	900	20240103	34.44	2195	-44.87	20240726	900	34.44	20240103	2195	-44.87	20240726	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
115	20241011	140758	57	100.00	KONEX			N	N	N	N		N	1210	-189	5	-13.51	31869	26	83.87	1190	1499	1190	1608	1190	1399	1225.73	0.00	0	0	1552	1475	1362	1285	1172	1514	1324	31	209	500	830	1	1	6239986	76	22.41	0.42	12	0.00	54.00	2863.00	2195	20240726	-44.87	900	20240103	34.44	2195	-44.87	20240726	900	34.44	20240103	2195	-44.87	20240726	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
116	20241011	130759	57	100.00	KONEX			N	N	N	N		N	1210	-189	5	-13.51	31869	26	83.87	1190	1499	1190	1608	1190	1399	1225.73	0.00	0	0	1552	1475	1362	1285	1172	1514	1324	31	209	500	830	1	1	6239986	76	22.41	0.42	12	0.00	54.00	2863.00	2195	20240726	-44.87	900	20240103	34.44	2195	-44.87	20240726	900	34.44	20240103	2195	-44.87	20240726	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
117	20241011	120753	57	100.00	KONEX			N	N	N	N		N	1210	-189	5	-13.51	31869	26	83.87	1190	1499	1190	1608	1190	1399	1225.73	0.00	0	0	1552	1475	1362	1285	1172	1514	1324	31	209	500	830	1	1	6239986	76	22.41	0.42	12	0.00	54.00	2863.00	2195	20240726	-44.87	900	20240103	34.44	2195	-44.87	20240726	900	34.44	20240103	2195	-44.87	20240726	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
118	20241011	110753	57	100.00	KONEX			N	N	N	N		N	1210	-189	5	-13.51	31869	26	83.87	1190	1499	1190	1608	1190	1399	1225.73	0.00	0	0	1552	1475	1362	1285	1172	1514	1324	31	209	500	830	1	1	6239986	76	22.41	0.42	12	0.00	54.00	2863.00	2195	20240726	-44.87	900	20240103	34.44	2195	-44.87	20240726	900	34.44	20240103	2195	-44.87	20240726	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
119	20241011	100802	57	100.00	KONEX			N	N	N	N		N	1499	100	2	7.15	25299	21	67.74	1190	1499	1190	1608	1190	1399	1204.71	0.00	0	0	1552	1475	1362	1285	1172	1514	1324	31	209	500	830	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.71	900	20240103	66.56	2195	-31.71	20240726	900	66.56	20240103	2195	-31.71	20240726	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
120	20241011	090759	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1552	1475	1362	1285	1172	1514	1324	31	209	500	830	1	1	6239986	87	25.91	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.26	900	20240103	55.44	2195	-36.26	20240726	900	55.44	20240103	2195	-36.26	20240726	900	55.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
121	20241010	160814	57	100.00	KONEX			N	N	N	N		N	1399	-70	5	-4.77	41226	31	5.68	1249	1439	1249	1689	1249	1469	1329.87	0.00	0	0	1748	1608	1429	1289	1110	1678	1359	31	220	500	880	1	1	6239986	87	25.91	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.26	900	20240103	55.44	2195	-36.26	20240726	900	55.44	20240103	2195	-36.26	20240726	900	55.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
122	20241010	150828	57	100.00	KONEX			N	N	N	N		N	1429	-40	5	-2.72	25837	20	3.66	1249	1439	1249	1689	1249	1469	1291.85	0.00	0	0	1748	1608	1429	1289	1110	1678	1359	31	220	500	880	1	1	6239986	89	26.46	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.90	900	20240103	58.78	2195	-34.90	20240726	900	58.78	20240103	2195	-34.90	20240726	900	58.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
123	20241010	140821	57	100.00	KONEX			N	N	N	N		N	1429	-40	5	-2.72	25837	20	3.66	1249	1439	1249	1689	1249	1469	1291.85	0.00	0	0	1748	1608	1429	1289	1110	1678	1359	31	220	500	880	1	1	6239986	89	26.46	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.90	900	20240103	58.78	2195	-34.90	20240726	900	58.78	20240103	2195	-34.90	20240726	900	58.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
124	20241010	130818	57	100.00	KONEX			N	N	N	N		N	1429	-40	5	-2.72	25837	20	3.66	1249	1439	1249	1689	1249	1469	1291.85	0.00	0	0	1748	1608	1429	1289	1110	1678	1359	31	220	500	880	1	1	6239986	89	26.46	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.90	900	20240103	58.78	2195	-34.90	20240726	900	58.78	20240103	2195	-34.90	20240726	900	58.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
125	20241010	120820	57	100.00	KONEX			N	N	N	N		N	1400	-69	5	-4.70	21725	17	3.11	1249	1439	1249	1689	1249	1469	1277.94	0.00	0	0	1748	1608	1429	1289	1110	1678	1359	31	220	500	880	1	1	6239986	87	25.93	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
126	20241010	110819	57	100.00	KONEX			N	N	N	N		N	1439	-30	5	-2.04	16578	13	2.38	1249	1439	1249	1689	1249	1469	1275.23	0.00	0	0	1748	1608	1429	1289	1110	1678	1359	31	220	500	880	1	1	6239986	90	26.65	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.44	900	20240103	59.89	2195	-34.44	20240726	900	59.89	20240103	2195	-34.44	20240726	900	59.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
127	20241010	100818	57	100.00	KONEX			N	N	N	N		N	1439	-30	5	-2.04	16578	13	2.38	1249	1439	1249	1689	1249	1469	1275.23	0.00	0	0	1748	1608	1429	1289	1110	1678	1359	31	220	500	880	1	1	6239986	90	26.65	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.44	900	20240103	59.89	2195	-34.44	20240726	900	59.89	20240103	2195	-34.44	20240726	900	59.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
128	20241010	090821	57	100.00	KONEX			N	N	N	N		N	1400	-69	5	-4.70	15139	12	2.20	1249	1400	1249	1689	1249	1469	1261.58	0.00	0	0	1748	1608	1429	1289	1110	1678	1359	31	220	500	880	1	1	6239986	87	25.93	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
129	20241008	160813	57	100.00	KONEX			N	N	N	N		N	1469	-1	5	-0.07	684675	546	3640.00	1250	1569	1250	1690	1250	1470	1253.98	0.00	0	0	1690	1580	1390	1280	1090	1485	1185	31	220	500	880	1	1	6239986	92	27.20	0.51	12	0.01	54.00	2863.00	2195	20240726	-33.08	900	20240103	63.22	2195	-33.08	20240726	900	63.22	20240103	2195	-33.08	20240726	900	63.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
130	20241008	150819	57	100.00	KONEX			N	N	N	N		N	1469	-1	5	-0.07	684675	546	3640.00	1250	1569	1250	1690	1250	1470	1253.98	0.00	0	0	1690	1580	1390	1280	1090	1485	1185	31	220	500	880	1	1	6239986	92	27.20	0.51	12	0.01	54.00	2863.00	2195	20240726	-33.08	900	20240103	63.22	2195	-33.08	20240726	900	63.22	20240103	2195	-33.08	20240726	900	63.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
131	20241008	140816	57	100.00	KONEX			N	N	N	N		N	1469	-1	5	-0.07	684675	546	3640.00	1250	1569	1250	1690	1250	1470	1253.98	0.00	0	0	1690	1580	1390	1280	1090	1485	1185	31	220	500	880	1	1	6239986	92	27.20	0.51	12	0.01	54.00	2863.00	2195	20240726	-33.08	900	20240103	63.22	2195	-33.08	20240726	900	63.22	20240103	2195	-33.08	20240726	900	63.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
132	20241008	130814	57	100.00	KONEX			N	N	N	N		N	1399	-71	5	-4.83	660897	528	3520.00	1250	1569	1250	1690	1250	1470	1251.70	0.00	0	0	1690	1580	1390	1280	1090	1485	1185	31	220	500	880	1	1	6239986	87	25.91	0.49	12	0.01	54.00	2863.00	2195	20240726	-36.26	900	20240103	55.44	2195	-36.26	20240726	900	55.44	20240103	2195	-36.26	20240726	900	55.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
133	20241008	120816	57	100.00	KONEX			N	N	N	N		N	1250	-220	4	-14.97	309498	247	1646.67	1250	1569	1250	1690	1250	1470	1253.03	0.00	0	0	1690	1580	1390	1280	1090	1485	1185	31	220	500	880	1	1	6239986	78	23.15	0.44	12	0.00	54.00	2863.00	2195	20240726	-43.05	900	20240103	38.89	2195	-43.05	20240726	900	38.89	20240103	2195	-43.05	20240726	900	38.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
134	20241008	110814	57	100.00	KONEX			N	N	N	N		N	1250	-220	4	-14.97	141998	113	753.33	1250	1569	1250	1690	1250	1470	1256.62	0.00	0	0	1690	1580	1390	1280	1090	1485	1185	31	220	500	880	1	1	6239986	78	23.15	0.44	12	0.00	54.00	2863.00	2195	20240726	-43.05	900	20240103	38.89	2195	-43.05	20240726	900	38.89	20240103	2195	-43.05	20240726	900	38.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
135	20241008	100816	57	100.00	KONEX			N	N	N	N		N	1250	-220	4	-14.97	141998	113	753.33	1250	1569	1250	1690	1250	1470	1256.62	0.00	0	0	1690	1580	1390	1280	1090	1485	1185	31	220	500	880	1	1	6239986	78	23.15	0.44	12	0.00	54.00	2863.00	2195	20240726	-43.05	900	20240103	38.89	2195	-43.05	20240726	900	38.89	20240103	2195	-43.05	20240726	900	38.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
136	20241008	090815	57	100.00	KONEX			N	N	N	N		N	1569	99	2	6.73	14069	11	73.33	1250	1569	1250	1690	1250	1470	1279.00	0.00	0	0	1690	1580	1390	1280	1090	1485	1185	31	220	500	880	1	1	6239986	98	29.06	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.52	900	20240103	74.33	2195	-28.52	20240726	900	74.33	20240103	2195	-28.52	20240726	900	74.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
137	20241007	160822	57	100.00	KONEX			N	N	N	N		N	1470	80	2	5.76	19380	15	65.22	1500	1500	1200	1598	1182	1390	1292.00	0.00	0	0	1582	1485	1343	1246	1104	1415	1176	31	208	500	830	1	1	6239986	92	27.22	0.51	12	0.00	54.00	2863.00	2195	20240726	-33.03	900	20240103	63.33	2195	-33.03	20240726	900	63.33	20240103	2195	-33.03	20240726	900	63.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
138	20241007	150749	57	100.00	KONEX			N	N	N	N		N	1200	-190	5	-13.67	13500	11	47.83	1500	1500	1200	1598	1182	1390	1227.27	0.00	0	0	1582	1485	1343	1246	1104	1415	1176	31	208	500	830	1	1	6239986	75	22.22	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.33	900	20240103	33.33	2195	-45.33	20240726	900	33.33	20240103	2195	-45.33	20240726	900	33.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
139	20241007	140820	57	100.00	KONEX			N	N	N	N		N	1500	110	2	7.91	1500	1	4.35	1500	1500	1500	1598	1182	1390	1500.00	0.00	0	0	1582	1485	1343	1246	1104	1415	1176	31	208	500	830	1	1	6239986	94	27.78	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.66	900	20240103	66.67	2195	-31.66	20240726	900	66.67	20240103	2195	-31.66	20240726	900	66.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
140	20241007	130747	57	100.00	KONEX			N	N	N	N		N	1500	110	2	7.91	1500	1	4.35	1500	1500	1500	1598	1182	1390	1500.00	0.00	0	0	1582	1485	1343	1246	1104	1415	1176	31	208	500	830	1	1	6239986	94	27.78	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.66	900	20240103	66.67	2195	-31.66	20240726	900	66.67	20240103	2195	-31.66	20240726	900	66.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
141	20241007	120823	57	100.00	KONEX			N	N	N	N		N	1500	110	2	7.91	1500	1	4.35	1500	1500	1500	1598	1182	1390	1500.00	0.00	0	0	1582	1485	1343	1246	1104	1415	1176	31	208	500	830	1	1	6239986	94	27.78	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.66	900	20240103	66.67	2195	-31.66	20240726	900	66.67	20240103	2195	-31.66	20240726	900	66.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
142	20241007	110736	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1582	1485	1343	1246	1104	1415	1176	31	208	500	830	1	1	6239986	87	25.74	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.67	900	20240103	54.44	2195	-36.67	20240726	900	54.44	20240103	2195	-36.67	20240726	900	54.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
143	20241007	100737	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1582	1485	1343	1246	1104	1415	1176	31	208	500	830	1	1	6239986	87	25.74	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.67	900	20240103	54.44	2195	-36.67	20240726	900	54.44	20240103	2195	-36.67	20240726	900	54.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
144	20241007	090812	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1582	1485	1343	1246	1104	1415	1176	31	208	500	830	1	1	6239986	87	25.74	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.67	900	20240103	54.44	2195	-36.67	20240726	900	54.44	20240103	2195	-36.67	20240726	900	54.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
145	20241004	160715	57	100.00	KONEX			N	N	N	N		N	1390	-10	5	-0.71	30140	23	25.00	1440	1440	1201	1610	1190	1400	1310.43	0.00	0	0	1531	1465	1334	1268	1137	1498	1301	31	210	500	840	1	1	6239986	87	25.74	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.67	900	20240103	54.44	2195	-36.67	20240726	900	54.44	20240103	2195	-36.67	20240726	900	54.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
146	20241004	150726	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	14850	12	13.04	1440	1440	1201	1610	1190	1400	1237.50	0.00	0	0	1531	1465	1334	1268	1137	1498	1301	31	210	500	840	1	1	6239986	87	25.93	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
147	20241004	140720	57	100.00	KONEX			N	N	N	N		N	1440	40	2	2.86	1440	1	1.09	1440	1440	1440	1610	1190	1400	1440.00	0.00	0	0	1531	1465	1334	1268	1137	1498	1301	31	210	500	840	1	1	6239986	90	26.67	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.40	900	20240103	60.00	2195	-34.40	20240726	900	60.00	20240103	2195	-34.40	20240726	900	60.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
148	20241004	130722	57	100.00	KONEX			N	N	N	N		N	1440	40	2	2.86	1440	1	1.09	1440	1440	1440	1610	1190	1400	1440.00	0.00	0	0	1531	1465	1334	1268	1137	1498	1301	31	210	500	840	1	1	6239986	90	26.67	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.40	900	20240103	60.00	2195	-34.40	20240726	900	60.00	20240103	2195	-34.40	20240726	900	60.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
149	20241004	120721	57	100.00	KONEX			N	N	N	N		N	1440	40	2	2.86	1440	1	1.09	1440	1440	1440	1610	1190	1400	1440.00	0.00	0	0	1531	1465	1334	1268	1137	1498	1301	31	210	500	840	1	1	6239986	90	26.67	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.40	900	20240103	60.00	2195	-34.40	20240726	900	60.00	20240103	2195	-34.40	20240726	900	60.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
150	20241004	110717	57	100.00	KONEX			N	N	N	N		N	1440	40	2	2.86	1440	1	1.09	1440	1440	1440	1610	1190	1400	1440.00	0.00	0	0	1531	1465	1334	1268	1137	1498	1301	31	210	500	840	1	1	6239986	90	26.67	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.40	900	20240103	60.00	2195	-34.40	20240726	900	60.00	20240103	2195	-34.40	20240726	900	60.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
151	20241004	100718	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1531	1465	1334	1268	1137	1498	1301	31	210	500	840	1	1	6239986	87	25.93	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
152	20241004	090718	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1531	1465	1334	1268	1137	1498	1301	31	210	500	840	1	1	6239986	87	25.93	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
153	20241002	160714	57	100.00	KONEX			N	N	N	N		N	1400	-15	5	-1.06	113040	92	32.86	1203	1400	1203	1627	1203	1415	1228.70	0.00	0	0	2057	1735	1575	1253	1093	1656	1174	31	212	500	840	1	1	6239986	87	25.93	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
154	20241002	150726	57	100.00	KONEX			N	N	N	N		N	1203	-212	4	-14.98	96240	80	28.57	1203	1203	1203	1627	1203	1415	1203.00	0.00	0	0	2057	1735	1575	1253	1093	1656	1174	31	212	500	840	1	1	6239986	75	22.28	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.19	900	20240103	33.67	2195	-45.19	20240726	900	33.67	20240103	2195	-45.19	20240726	900	33.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
155	20241002	140723	57	100.00	KONEX			N	N	N	N		N	1415	0	3	0.00	0	0	0.00	0	0	0	1627	1203	1415	0.00	0.00	0	0	2057	1735	1575	1253	1093	1656	1174	31	212	500	840	1	1	6239986	88	26.20	0.49	12	0.00	54.00	2863.00	2195	20240726	-35.54	900	20240103	57.22	2195	-35.54	20240726	900	57.22	20240103	2195	-35.54	20240726	900	57.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
156	20241002	130715	57	100.00	KONEX			N	N	N	N		N	1415	0	3	0.00	0	0	0.00	0	0	0	1627	1203	1415	0.00	0.00	0	0	2057	1735	1575	1253	1093	1656	1174	31	212	500	840	1	1	6239986	88	26.20	0.49	12	0.00	54.00	2863.00	2195	20240726	-35.54	900	20240103	57.22	2195	-35.54	20240726	900	57.22	20240103	2195	-35.54	20240726	900	57.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
157	20241002	120714	57	100.00	KONEX			N	N	N	N		N	1415	0	3	0.00	0	0	0.00	0	0	0	1627	1203	1415	0.00	0.00	0	0	2057	1735	1575	1253	1093	1656	1174	31	212	500	840	1	1	6239986	88	26.20	0.49	12	0.00	54.00	2863.00	2195	20240726	-35.54	900	20240103	57.22	2195	-35.54	20240726	900	57.22	20240103	2195	-35.54	20240726	900	57.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
158	20241002	110705	57	100.00	KONEX			N	N	N	N		N	1415	0	3	0.00	0	0	0.00	0	0	0	1627	1203	1415	0.00	0.00	0	0	2057	1735	1575	1253	1093	1656	1174	31	212	500	840	1	1	6239986	88	26.20	0.49	12	0.00	54.00	2863.00	2195	20240726	-35.54	900	20240103	57.22	2195	-35.54	20240726	900	57.22	20240103	2195	-35.54	20240726	900	57.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
159	20241002	100705	57	100.00	KONEX			N	N	N	N		N	1415	0	3	0.00	0	0	0.00	0	0	0	1627	1203	1415	0.00	0.00	0	0	2057	1735	1575	1253	1093	1656	1174	31	212	500	840	1	1	6239986	88	26.20	0.49	12	0.00	54.00	2863.00	2195	20240726	-35.54	900	20240103	57.22	2195	-35.54	20240726	900	57.22	20240103	2195	-35.54	20240726	900	57.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
160	20241002	090704	57	100.00	KONEX			N	N	N	N		N	1415	0	3	0.00	0	0	0.00	0	0	0	1627	1203	1415	0.00	0.00	0	0	2057	1735	1575	1253	1093	1656	1174	31	212	500	840	1	1	6239986	88	26.20	0.49	12	0.00	54.00	2863.00	2195	20240726	-35.54	900	20240103	57.22	2195	-35.54	20240726	900	57.22	20240103	2195	-35.54	20240726	900	57.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N