KissMeData/224760/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	161100	57	100.00	KONEX			N	N	N	N		N	3340	-585	4	-14.90	1849065	552	79.31	3340	4505	3340	4510	3340	3925	3349.76	0.00	0	0	4575	4250	3600	3275	2625	4412	3437	20	585	500	2350	5	1	3939700	132	-2.50	0.39	12	0.01	-1335.00	8480.00	7480	20240416	-55.35	2940	20240919	13.61	7480	-55.35	20240416	2940	13.61	20240919	7480	-55.35	20240416	2940	13.61	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
3	20241031	151119	57	100.00	KONEX			N	N	N	N		N	3340	-585	4	-14.90	1849065	552	79.31	3340	4505	3340	4510	3340	3925	3349.76	0.00	0	0	4575	4250	3600	3275	2625	4412	3437	20	585	500	2350	5	1	3939700	132	-2.50	0.39	12	0.01	-1335.00	8480.00	7480	20240416	-55.35	2940	20240919	13.61	7480	-55.35	20240416	2940	13.61	20240919	7480	-55.35	20240416	2940	13.61	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
4	20241031	141116	57	100.00	KONEX			N	N	N	N		N	4505	580	2	14.78	1845725	551	79.17	3340	4505	3340	4510	3340	3925	3349.77	0.00	0	0	4575	4250	3600	3275	2625	4412	3437	20	585	500	2350	5	1	3939700	177	-3.37	0.53	12	0.01	-1335.00	8480.00	7480	20240416	-39.77	2940	20240919	53.23	7480	-39.77	20240416	2940	53.23	20240919	7480	-39.77	20240416	2940	53.23	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
5	20241031	131115	57	100.00	KONEX			N	N	N	N		N	4505	580	2	14.78	1845725	551	79.17	3340	4505	3340	4510	3340	3925	3349.77	0.00	0	0	4575	4250	3600	3275	2625	4412	3437	20	585	500	2350	5	1	3939700	177	-3.37	0.53	12	0.01	-1335.00	8480.00	7480	20240416	-39.77	2940	20240919	53.23	7480	-39.77	20240416	2940	53.23	20240919	7480	-39.77	20240416	2940	53.23	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
6	20241031	121114	57	100.00	KONEX			N	N	N	N		N	4505	580	2	14.78	1845725	551	79.17	3340	4505	3340	4510	3340	3925	3349.77	0.00	0	0	4575	4250	3600	3275	2625	4412	3437	20	585	500	2350	5	1	3939700	177	-3.37	0.53	12	0.01	-1335.00	8480.00	7480	20240416	-39.77	2940	20240919	53.23	7480	-39.77	20240416	2940	53.23	20240919	7480	-39.77	20240416	2940	53.23	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
7	20241031	111113	57	100.00	KONEX			N	N	N	N		N	4505	580	2	14.78	1845725	551	79.17	3340	4505	3340	4510	3340	3925	3349.77	0.00	0	0	4575	4250	3600	3275	2625	4412	3437	20	585	500	2350	5	1	3939700	177	-3.37	0.53	12	0.01	-1335.00	8480.00	7480	20240416	-39.77	2940	20240919	53.23	7480	-39.77	20240416	2940	53.23	20240919	7480	-39.77	20240416	2940	53.23	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
8	20241031	101114	57	100.00	KONEX			N	N	N	N		N	3925	0	3	0.00	0	0	0.00	0	0	0	4510	3340	3925	0.00	0.00	0	0	4575	4250	3600	3275	2625	4412	3437	20	585	500	2350	5	1	3939700	155	-2.94	0.46	12	0.00	-1335.00	8480.00	7480	20240416	-47.53	2940	20240919	33.50	7480	-47.53	20240416	2940	33.50	20240919	7480	-47.53	20240416	2940	33.50	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
9	20241031	091112	57	100.00	KONEX			N	N	N	N		N	3925	0	3	0.00	0	0	0.00	0	0	0	4510	3340	3925	0.00	0.00	0	0	4575	4250	3600	3275	2625	4412	3437	20	585	500	2350	5	1	3939700	155	-2.94	0.46	12	0.00	-1335.00	8480.00	7480	20240416	-47.53	2940	20240919	33.50	7480	-47.53	20240416	2940	33.50	20240919	7480	-47.53	20240416	2940	33.50	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
10	20241030	161109	57	100.00	KONEX			N	N	N	N		N	3925	455	2	13.11	2087300	696	262.64	3020	3925	2950	3990	2950	3470	2998.99	0.00	0	0	3486	3477	3461	3452	3436	3482	3457	20	520	500	2080	5	1	3939700	155	-2.94	0.46	12	0.02	-1335.00	8480.00	7480	20240416	-47.53	2940	20240919	33.50	7480	-47.53	20240416	2940	33.50	20240919	7480	-47.53	20240416	2940	33.50	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
11	20241030	151135	57	100.00	KONEX			N	N	N	N		N	3925	455	2	13.11	2087300	696	262.64	3020	3925	2950	3990	2950	3470	2998.99	0.00	0	0	3486	3477	3461	3452	3436	3482	3457	20	520	500	2080	5	1	3939700	155	-2.94	0.46	12	0.02	-1335.00	8480.00	7480	20240416	-47.53	2940	20240919	33.50	7480	-47.53	20240416	2940	33.50	20240919	7480	-47.53	20240416	2940	33.50	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
12	20241030	141111	57	100.00	KONEX			N	N	N	N		N	3925	455	2	13.11	2087300	696	262.64	3020	3925	2950	3990	2950	3470	2998.99	0.00	0	0	3486	3477	3461	3452	3436	3482	3457	20	520	500	2080	5	1	3939700	155	-2.94	0.46	12	0.02	-1335.00	8480.00	7480	20240416	-47.53	2940	20240919	33.50	7480	-47.53	20240416	2940	33.50	20240919	7480	-47.53	20240416	2940	33.50	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
13	20241030	131118	57	100.00	KONEX			N	N	N	N		N	3925	455	2	13.11	2087300	696	262.64	3020	3925	2950	3990	2950	3470	2998.99	0.00	0	0	3486	3477	3461	3452	3436	3482	3457	20	520	500	2080	5	1	3939700	155	-2.94	0.46	12	0.02	-1335.00	8480.00	7480	20240416	-47.53	2940	20240919	33.50	7480	-47.53	20240416	2940	33.50	20240919	7480	-47.53	20240416	2940	33.50	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
14	20241030	121135	57	100.00	KONEX			N	N	N	N		N	3925	455	2	13.11	2087300	696	262.64	3020	3925	2950	3990	2950	3470	2998.99	0.00	0	0	3486	3477	3461	3452	3436	3482	3457	20	520	500	2080	5	1	3939700	155	-2.94	0.46	12	0.02	-1335.00	8480.00	7480	20240416	-47.53	2940	20240919	33.50	7480	-47.53	20240416	2940	33.50	20240919	7480	-47.53	20240416	2940	33.50	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
15	20241030	111114	57	100.00	KONEX			N	N	N	N		N	2950	-520	4	-14.99	2083375	695	262.26	3020	3020	2950	3990	2950	3470	2997.66	0.00	0	0	3486	3477	3461	3452	3436	3482	3457	20	520	500	2080	5	1	3939700	116	-2.21	0.35	12	0.02	-1335.00	8480.00	7480	20240416	-60.56	2940	20240919	0.34	7480	-60.56	20240416	2940	0.34	20240919	7480	-60.56	20240416	2940	0.34	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
16	20241030	101109	57	100.00	KONEX			N	N	N	N		N	2950	-520	4	-14.99	2036175	679	256.23	3020	3020	2950	3990	2950	3470	2998.78	0.00	0	0	3486	3477	3461	3452	3436	3482	3457	20	520	500	2080	5	1	3939700	116	-2.21	0.35	12	0.02	-1335.00	8480.00	7480	20240416	-60.56	2940	20240919	0.34	7480	-60.56	20240416	2940	0.34	20240919	7480	-60.56	20240416	2940	0.34	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
17	20241030	091116	57	100.00	KONEX			N	N	N	N		N	3470	0	3	0.00	0	0	0.00	0	0	0	3990	2950	3470	0.00	0.00	0	0	3486	3477	3461	3452	3436	3482	3457	20	520	500	2080	5	1	3939700	137	-2.60	0.41	12	0.00	-1335.00	8480.00	7480	20240416	-53.61	2940	20240919	18.03	7480	-53.61	20240416	2940	18.03	20240919	7480	-53.61	20240416	2940	18.03	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
18	20241029	161034	57	100.00	KONEX			N	N	N	N		N	3470	95	2	2.81	914635	265	0.00	3445	3470	3445	3880	2870	3375	3451.45	0.00	0	0	3375	3375	3375	3375	3375	3375	3375	20	505	500	2020	5	1	3939700	137	-2.60	0.41	12	0.01	-1335.00	8480.00	7480	20240416	-53.61	2940	20240919	18.03	7480	-53.61	20240416	2940	18.03	20240919	7480	-53.61	20240416	2940	18.03	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
19	20241029	151050	57	100.00	KONEX			N	N	N	N		N	3470	95	2	2.81	914635	265	0.00	3445	3470	3445	3880	2870	3375	3451.45	0.00	0	0	3375	3375	3375	3375	3375	3375	3375	20	505	500	2020	5	1	3939700	137	-2.60	0.41	12	0.01	-1335.00	8480.00	7480	20240416	-53.61	2940	20240919	18.03	7480	-53.61	20240416	2940	18.03	20240919	7480	-53.61	20240416	2940	18.03	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
20	20241029	140926	57	100.00	KONEX			N	N	N	N		N	3470	95	2	2.81	914635	265	0.00	3445	3470	3445	3880	2870	3375	3451.45	0.00	0	0	3375	3375	3375	3375	3375	3375	3375	20	505	500	2020	5	1	3939700	137	-2.60	0.41	12	0.01	-1335.00	8480.00	7480	20240416	-53.61	2940	20240919	18.03	7480	-53.61	20240416	2940	18.03	20240919	7480	-53.61	20240416	2940	18.03	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
21	20241029	131042	57	100.00	KONEX			N	N	N	N		N	3375	0	3	0.00	0	0	0.00	0	0	0	3880	2870	3375	0.00	0.00	0	0	3375	3375	3375	3375	3375	3375	3375	20	505	500	2020	5	1	3939700	133	-2.53	0.40	12	0.00	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
22	20241029	121042	57	100.00	KONEX			N	N	N	N		N	3375	0	3	0.00	0	0	0.00	0	0	0	3880	2870	3375	0.00	0.00	0	0	3375	3375	3375	3375	3375	3375	3375	20	505	500	2020	5	1	3939700	133	-2.53	0.40	12	0.00	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
23	20241029	111101	57	100.00	KONEX			N	N	N	N		N	3375	0	3	0.00	0	0	0.00	0	0	0	3880	2870	3375	0.00	0.00	0	0	3375	3375	3375	3375	3375	3375	3375	20	505	500	2020	5	1	3939700	133	-2.53	0.40	12	0.00	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
24	20241029	101039	57	100.00	KONEX			N	N	N	N		N	3375	0	3	0.00	0	0	0.00	0	0	0	3880	2870	3375	0.00	0.00	0	0	3375	3375	3375	3375	3375	3375	3375	20	505	500	2020	5	1	3939700	133	-2.53	0.40	12	0.00	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
25	20241028	161030	57	100.00	KONEX			N	N	N	N		N	3375	0	3	0.00	0	0	0.00	0	0	0	3880	2870	3375	0.00	0.00	0	0	3375	3375	3375	3375	3375	3375	3375	20	505	500	2020	5	1	3939700	133	-2.53	0.40	12	0.00	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
26	20241028	151037	57	100.00	KONEX			N	N	N	N		N	3375	0	3	0.00	0	0	0.00	0	0	0	3880	2870	3375	0.00	0.00	0	0	3375	3375	3375	3375	3375	3375	3375	20	505	500	2020	5	1	3939700	133	-2.53	0.40	12	0.00	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
27	20241028	141039	57	100.00	KONEX			N	N	N	N		N	3375	0	3	0.00	0	0	0.00	0	0	0	3880	2870	3375	0.00	0.00	0	0	3375	3375	3375	3375	3375	3375	3375	20	505	500	2020	5	1	3939700	133	-2.53	0.40	12	0.00	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
28	20241028	131033	57	100.00	KONEX			N	N	N	N		N	3375	0	3	0.00	0	0	0.00	0	0	0	3880	2870	3375	0.00	0.00	0	0	3375	3375	3375	3375	3375	3375	3375	20	505	500	2020	5	1	3939700	133	-2.53	0.40	12	0.00	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
29	20241028	121036	57	100.00	KONEX			N	N	N	N		N	3375	0	3	0.00	0	0	0.00	0	0	0	3880	2870	3375	0.00	0.00	0	0	3375	3375	3375	3375	3375	3375	3375	20	505	500	2020	5	1	3939700	133	-2.53	0.40	12	0.00	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
30	20241028	110904	57	100.00	KONEX			N	N	N	N		N	3375	0	3	0.00	0	0	0.00	0	0	0	3880	2870	3375	0.00	0.00	0	0	3375	3375	3375	3375	3375	3375	3375	20	505	500	2020	5	1	3939700	133	-2.53	0.40	12	0.00	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
31	20241028	101024	57	100.00	KONEX			N	N	N	N		N	3375	0	3	0.00	0	0	0.00	0	0	0	3880	2870	3375	0.00	0.00	0	0	3375	3375	3375	3375	3375	3375	3375	20	505	500	2020	5	1	3939700	133	-2.53	0.40	12	0.00	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
32	20241028	091031	57	100.00	KONEX			N	N	N	N		N	3375	0	3	0.00	0	0	0.00	0	0	0	3880	2870	3375	0.00	0.00	0	0	3375	3375	3375	3375	3375	3375	3375	20	505	500	2020	5	1	3939700	133	-2.53	0.40	12	0.00	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
33	20241025	161034	57	100.00	KONEX			N	N	N	N		N	3375	-595	4	-14.99	1184625	351	688.24	3375	3375	3375	4565	3375	3970	3375.00	0.00	0	0	4016	3992	3981	3957	3946	3987	3952	20	595	500	2380	5	1	3939700	133	-2.53	0.40	12	0.01	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
34	20241025	151036	57	100.00	KONEX			N	N	N	N		N	3375	-595	4	-14.99	1184625	351	688.24	3375	3375	3375	4565	3375	3970	3375.00	0.00	0	0	4016	3992	3981	3957	3946	3987	3952	20	595	500	2380	5	1	3939700	133	-2.53	0.40	12	0.01	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
35	20241025	141034	57	100.00	KONEX			N	N	N	N		N	3375	-595	4	-14.99	1184625	351	688.24	3375	3375	3375	4565	3375	3970	3375.00	0.00	0	0	4016	3992	3981	3957	3946	3987	3952	20	595	500	2380	5	1	3939700	133	-2.53	0.40	12	0.01	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
36	20241025	131036	57	100.00	KONEX			N	N	N	N		N	3375	-595	4	-14.99	1184625	351	688.24	3375	3375	3375	4565	3375	3970	3375.00	0.00	0	0	4016	3992	3981	3957	3946	3987	3952	20	595	500	2380	5	1	3939700	133	-2.53	0.40	12	0.01	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
37	20241025	121038	57	100.00	KONEX			N	N	N	N		N	3375	-595	4	-14.99	1184625	351	688.24	3375	3375	3375	4565	3375	3970	3375.00	0.00	0	0	4016	3992	3981	3957	3946	3987	3952	20	595	500	2380	5	1	3939700	133	-2.53	0.40	12	0.01	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
38	20241025	111032	57	100.00	KONEX			N	N	N	N		N	3375	-595	4	-14.99	1184625	351	688.24	3375	3375	3375	4565	3375	3970	3375.00	0.00	0	0	4016	3992	3981	3957	3946	3987	3952	20	595	500	2380	5	1	3939700	133	-2.53	0.40	12	0.01	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
39	20241025	101033	57	100.00	KONEX			N	N	N	N		N	3375	-595	4	-14.99	1184625	351	688.24	3375	3375	3375	4565	3375	3970	3375.00	0.00	0	0	4016	3992	3981	3957	3946	3987	3952	20	595	500	2380	5	1	3939700	133	-2.53	0.40	12	0.01	-1335.00	8480.00	7480	20240416	-54.88	2940	20240919	14.80	7480	-54.88	20240416	2940	14.80	20240919	7480	-54.88	20240416	2940	14.80	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
40	20241025	091037	57	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	4016	3992	3981	3957	3946	3987	3952	20	595	500	2380	5	1	3939700	156	-2.97	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-46.93	2940	20240919	35.03	7480	-46.93	20240416	2940	35.03	20240919	7480	-46.93	20240416	2940	35.03	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
41	20241024	161013	57	100.00	KONEX			N	N	N	N		N	3970	485	2	13.92	202505	51	5100.00	4005	4005	3970	4005	2965	3485	3970.69	0.00	0	0	3485	3485	3485	3485	3485	3485	3485	20	520	500	2090	5	1	3939700	156	-2.97	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-46.93	2940	20240919	35.03	7480	-46.93	20240416	2940	35.03	20240919	7480	-46.93	20240416	2940	35.03	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
42	20241024	151024	57	100.00	KONEX			N	N	N	N		N	4005	520	1	14.92	4005	1	100.00	4005	4005	4005	4005	2965	3485	4005.00	0.00	0	0	3485	3485	3485	3485	3485	3485	3485	20	520	500	2090	5	1	3939700	158	-3.00	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-46.46	2940	20240919	36.22	7480	-46.46	20240416	2940	36.22	20240919	7480	-46.46	20240416	2940	36.22	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
43	20241024	141010	57	100.00	KONEX			N	N	N	N		N	4005	520	1	14.92	4005	1	100.00	4005	4005	4005	4005	2965	3485	4005.00	0.00	0	0	3485	3485	3485	3485	3485	3485	3485	20	520	500	2090	5	1	3939700	158	-3.00	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-46.46	2940	20240919	36.22	7480	-46.46	20240416	2940	36.22	20240919	7480	-46.46	20240416	2940	36.22	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
44	20241024	131022	57	100.00	KONEX			N	N	N	N		N	4005	520	1	14.92	4005	1	100.00	4005	4005	4005	4005	2965	3485	4005.00	0.00	0	0	3485	3485	3485	3485	3485	3485	3485	20	520	500	2090	5	1	3939700	158	-3.00	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-46.46	2940	20240919	36.22	7480	-46.46	20240416	2940	36.22	20240919	7480	-46.46	20240416	2940	36.22	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
45	20241024	121018	57	100.00	KONEX			N	N	N	N		N	4005	520	1	14.92	4005	1	100.00	4005	4005	4005	4005	2965	3485	4005.00	0.00	0	0	3485	3485	3485	3485	3485	3485	3485	20	520	500	2090	5	1	3939700	158	-3.00	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-46.46	2940	20240919	36.22	7480	-46.46	20240416	2940	36.22	20240919	7480	-46.46	20240416	2940	36.22	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
46	20241024	111015	57	100.00	KONEX			N	N	N	N		N	4005	520	1	14.92	4005	1	100.00	4005	4005	4005	4005	2965	3485	4005.00	0.00	0	0	3485	3485	3485	3485	3485	3485	3485	20	520	500	2090	5	1	3939700	158	-3.00	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-46.46	2940	20240919	36.22	7480	-46.46	20240416	2940	36.22	20240919	7480	-46.46	20240416	2940	36.22	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
47	20241024	100936	57	100.00	KONEX			N	N	N	N		N	4005	520	1	14.92	4005	1	100.00	4005	4005	4005	4005	2965	3485	4005.00	0.00	0	0	3485	3485	3485	3485	3485	3485	3485	20	520	500	2090	5	1	3939700	158	-3.00	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-46.46	2940	20240919	36.22	7480	-46.46	20240416	2940	36.22	20240919	7480	-46.46	20240416	2940	36.22	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
48	20241024	091046	57	100.00	KONEX			N	N	N	N		N	4005	520	1	14.92	4005	1	100.00	4005	4005	4005	4005	2965	3485	4005.00	0.00	0	0	3485	3485	3485	3485	3485	3485	3485	20	520	500	2090	5	1	3939700	158	-3.00	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-46.46	2940	20240919	36.22	7480	-46.46	20240416	2940	36.22	20240919	7480	-46.46	20240416	2940	36.22	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
49	20241023	161021	57	100.00	KONEX			N	N	N	N		N	3485	-615	4	-15.00	3485	1	100.00	3485	3485	3485	4715	3485	4100	3485.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	137	-2.61	0.41	12	0.00	-1335.00	8480.00	7480	20240416	-53.41	2940	20240919	18.54	7480	-53.41	20240416	2940	18.54	20240919	7480	-53.41	20240416	2940	18.54	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
50	20241023	151042	57	100.00	KONEX			N	N	N	N		N	3485	-615	4	-15.00	3485	1	100.00	3485	3485	3485	4715	3485	4100	3485.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	137	-2.61	0.41	12	0.00	-1335.00	8480.00	7480	20240416	-53.41	2940	20240919	18.54	7480	-53.41	20240416	2940	18.54	20240919	7480	-53.41	20240416	2940	18.54	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
51	20241023	141048	57	100.00	KONEX			N	N	N	N		N	3485	-615	4	-15.00	3485	1	100.00	3485	3485	3485	4715	3485	4100	3485.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	137	-2.61	0.41	12	0.00	-1335.00	8480.00	7480	20240416	-53.41	2940	20240919	18.54	7480	-53.41	20240416	2940	18.54	20240919	7480	-53.41	20240416	2940	18.54	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
52	20241023	131030	57	100.00	KONEX			N	N	N	N		N	3485	-615	4	-15.00	3485	1	100.00	3485	3485	3485	4715	3485	4100	3485.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	137	-2.61	0.41	12	0.00	-1335.00	8480.00	7480	20240416	-53.41	2940	20240919	18.54	7480	-53.41	20240416	2940	18.54	20240919	7480	-53.41	20240416	2940	18.54	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
53	20241023	121025	57	100.00	KONEX			N	N	N	N		N	3485	-615	4	-15.00	3485	1	100.00	3485	3485	3485	4715	3485	4100	3485.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	137	-2.61	0.41	12	0.00	-1335.00	8480.00	7480	20240416	-53.41	2940	20240919	18.54	7480	-53.41	20240416	2940	18.54	20240919	7480	-53.41	20240416	2940	18.54	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
54	20241023	111019	57	100.00	KONEX			N	N	N	N		N	3485	-615	4	-15.00	3485	1	100.00	3485	3485	3485	4715	3485	4100	3485.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	137	-2.61	0.41	12	0.00	-1335.00	8480.00	7480	20240416	-53.41	2940	20240919	18.54	7480	-53.41	20240416	2940	18.54	20240919	7480	-53.41	20240416	2940	18.54	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
55	20241023	101024	57	100.00	KONEX			N	N	N	N		N	3485	-615	4	-15.00	3485	1	100.00	3485	3485	3485	4715	3485	4100	3485.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	137	-2.61	0.41	12	0.00	-1335.00	8480.00	7480	20240416	-53.41	2940	20240919	18.54	7480	-53.41	20240416	2940	18.54	20240919	7480	-53.41	20240416	2940	18.54	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
56	20241023	091025	57	100.00	KONEX			N	N	N	N		N	3485	-615	4	-15.00	3485	1	100.00	3485	3485	3485	4715	3485	4100	3485.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	137	-2.61	0.41	12	0.00	-1335.00	8480.00	7480	20240416	-53.41	2940	20240919	18.54	7480	-53.41	20240416	2940	18.54	20240919	7480	-53.41	20240416	2940	18.54	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
57	20241022	161011	57	100.00	KONEX			N	N	N	N		N	4100	530	2	14.85	4100	1	100.00	4100	4100	4100	4105	3035	3570	4100.00	0.00	0	0	3570	3570	3570	3570	3570	3570	3570	20	535	500	2140	5	1	3939700	162	-3.07	0.48	12	0.00	-1335.00	8480.00	7480	20240416	-45.19	2940	20240919	39.46	7480	-45.19	20240416	2940	39.46	20240919	7480	-45.19	20240416	2940	39.46	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
58	20241022	151024	57	100.00	KONEX			N	N	N	N		N	4100	530	2	14.85	4100	1	100.00	4100	4100	4100	4105	3035	3570	4100.00	0.00	0	0	3570	3570	3570	3570	3570	3570	3570	20	535	500	2140	5	1	3939700	162	-3.07	0.48	12	0.00	-1335.00	8480.00	7480	20240416	-45.19	2940	20240919	39.46	7480	-45.19	20240416	2940	39.46	20240919	7480	-45.19	20240416	2940	39.46	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
59	20241022	141024	57	100.00	KONEX			N	N	N	N		N	4100	530	2	14.85	4100	1	100.00	4100	4100	4100	4105	3035	3570	4100.00	0.00	0	0	3570	3570	3570	3570	3570	3570	3570	20	535	500	2140	5	1	3939700	162	-3.07	0.48	12	0.00	-1335.00	8480.00	7480	20240416	-45.19	2940	20240919	39.46	7480	-45.19	20240416	2940	39.46	20240919	7480	-45.19	20240416	2940	39.46	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
60	20241022	131025	57	100.00	KONEX			N	N	N	N		N	4100	530	2	14.85	4100	1	100.00	4100	4100	4100	4105	3035	3570	4100.00	0.00	0	0	3570	3570	3570	3570	3570	3570	3570	20	535	500	2140	5	1	3939700	162	-3.07	0.48	12	0.00	-1335.00	8480.00	7480	20240416	-45.19	2940	20240919	39.46	7480	-45.19	20240416	2940	39.46	20240919	7480	-45.19	20240416	2940	39.46	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
61	20241022	121021	57	100.00	KONEX			N	N	N	N		N	4100	530	2	14.85	4100	1	100.00	4100	4100	4100	4105	3035	3570	4100.00	0.00	0	0	3570	3570	3570	3570	3570	3570	3570	20	535	500	2140	5	1	3939700	162	-3.07	0.48	12	0.00	-1335.00	8480.00	7480	20240416	-45.19	2940	20240919	39.46	7480	-45.19	20240416	2940	39.46	20240919	7480	-45.19	20240416	2940	39.46	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
62	20241022	111017	57	100.00	KONEX			N	N	N	N		N	4100	530	2	14.85	4100	1	100.00	4100	4100	4100	4105	3035	3570	4100.00	0.00	0	0	3570	3570	3570	3570	3570	3570	3570	20	535	500	2140	5	1	3939700	162	-3.07	0.48	12	0.00	-1335.00	8480.00	7480	20240416	-45.19	2940	20240919	39.46	7480	-45.19	20240416	2940	39.46	20240919	7480	-45.19	20240416	2940	39.46	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
63	20241022	101020	57	100.00	KONEX			N	N	N	N		N	4100	530	2	14.85	4100	1	100.00	4100	4100	4100	4105	3035	3570	4100.00	0.00	0	0	3570	3570	3570	3570	3570	3570	3570	20	535	500	2140	5	1	3939700	162	-3.07	0.48	12	0.00	-1335.00	8480.00	7480	20240416	-45.19	2940	20240919	39.46	7480	-45.19	20240416	2940	39.46	20240919	7480	-45.19	20240416	2940	39.46	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
64	20241022	091019	57	100.00	KONEX			N	N	N	N		N	4100	530	2	14.85	4100	1	100.00	4100	4100	4100	4105	3035	3570	4100.00	0.00	0	0	3570	3570	3570	3570	3570	3570	3570	20	535	500	2140	5	1	3939700	162	-3.07	0.48	12	0.00	-1335.00	8480.00	7480	20240416	-45.19	2940	20240919	39.46	7480	-45.19	20240416	2940	39.46	20240919	7480	-45.19	20240416	2940	39.46	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
65	20241021	161008	57	100.00	KONEX			N	N	N	N		N	3570	450	2	14.42	3570	1	0.70	3570	3570	3570	3585	2655	3120	3570.00	0.00	0	0	4533	3826	3473	2766	2413	3650	2590	20	465	500	1870	5	1	3939700	141	-2.67	0.42	12	0.00	-1335.00	8480.00	7480	20240416	-52.27	2940	20240919	21.43	7480	-52.27	20240416	2940	21.43	20240919	7480	-52.27	20240416	2940	21.43	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
66	20241021	151014	57	100.00	KONEX			N	N	N	N		N	3570	450	2	14.42	3570	1	0.70	3570	3570	3570	3585	2655	3120	3570.00	0.00	0	0	4533	3826	3473	2766	2413	3650	2590	20	465	500	1870	5	1	3939700	141	-2.67	0.42	12	0.00	-1335.00	8480.00	7480	20240416	-52.27	2940	20240919	21.43	7480	-52.27	20240416	2940	21.43	20240919	7480	-52.27	20240416	2940	21.43	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
67	20241021	141018	57	100.00	KONEX			N	N	N	N		N	3570	450	2	14.42	3570	1	0.70	3570	3570	3570	3585	2655	3120	3570.00	0.00	0	0	4533	3826	3473	2766	2413	3650	2590	20	465	500	1870	5	1	3939700	141	-2.67	0.42	12	0.00	-1335.00	8480.00	7480	20240416	-52.27	2940	20240919	21.43	7480	-52.27	20240416	2940	21.43	20240919	7480	-52.27	20240416	2940	21.43	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
68	20241021	131015	57	100.00	KONEX			N	N	N	N		N	3570	450	2	14.42	3570	1	0.70	3570	3570	3570	3585	2655	3120	3570.00	0.00	0	0	4533	3826	3473	2766	2413	3650	2590	20	465	500	1870	5	1	3939700	141	-2.67	0.42	12	0.00	-1335.00	8480.00	7480	20240416	-52.27	2940	20240919	21.43	7480	-52.27	20240416	2940	21.43	20240919	7480	-52.27	20240416	2940	21.43	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
69	20241021	121015	57	100.00	KONEX			N	N	N	N		N	3570	450	2	14.42	3570	1	0.70	3570	3570	3570	3585	2655	3120	3570.00	0.00	0	0	4533	3826	3473	2766	2413	3650	2590	20	465	500	1870	5	1	3939700	141	-2.67	0.42	12	0.00	-1335.00	8480.00	7480	20240416	-52.27	2940	20240919	21.43	7480	-52.27	20240416	2940	21.43	20240919	7480	-52.27	20240416	2940	21.43	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
70	20241021	111009	57	100.00	KONEX			N	N	N	N		N	3570	450	2	14.42	3570	1	0.70	3570	3570	3570	3585	2655	3120	3570.00	0.00	0	0	4533	3826	3473	2766	2413	3650	2590	20	465	500	1870	5	1	3939700	141	-2.67	0.42	12	0.00	-1335.00	8480.00	7480	20240416	-52.27	2940	20240919	21.43	7480	-52.27	20240416	2940	21.43	20240919	7480	-52.27	20240416	2940	21.43	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
71	20241021	101013	57	100.00	KONEX			N	N	N	N		N	3570	450	2	14.42	3570	1	0.70	3570	3570	3570	3585	2655	3120	3570.00	0.00	0	0	4533	3826	3473	2766	2413	3650	2590	20	465	500	1870	5	1	3939700	141	-2.67	0.42	12	0.00	-1335.00	8480.00	7480	20240416	-52.27	2940	20240919	21.43	7480	-52.27	20240416	2940	21.43	20240919	7480	-52.27	20240416	2940	21.43	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
72	20241021	091011	57	100.00	KONEX			N	N	N	N		N	3570	450	2	14.42	3570	1	0.70	3570	3570	3570	3585	2655	3120	3570.00	0.00	0	0	4533	3826	3473	2766	2413	3650	2590	20	465	500	1870	5	1	3939700	141	-2.67	0.42	12	0.00	-1335.00	8480.00	7480	20240416	-52.27	2940	20240919	21.43	7480	-52.27	20240416	2940	21.43	20240919	7480	-52.27	20240416	2940	21.43	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
73	20241018	161010	57	100.00	KONEX			N	N	N	N		N	3120	-550	4	-14.99	447220	143	14300.00	4180	4180	3120	4220	3120	3670	3127.41	0.00	0	0	3670	3670	3670	3670	3670	3670	3670	20	550	500	2200	5	1	3939700	123	-2.34	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.29	2940	20240919	6.12	7480	-58.29	20240416	2940	6.12	20240919	7480	-58.29	20240416	2940	6.12	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
74	20241018	151034	57	100.00	KONEX			N	N	N	N		N	3120	-550	4	-14.99	447220	143	14300.00	4180	4180	3120	4220	3120	3670	3127.41	0.00	0	0	3670	3670	3670	3670	3670	3670	3670	20	550	500	2200	5	1	3939700	123	-2.34	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.29	2940	20240919	6.12	7480	-58.29	20240416	2940	6.12	20240919	7480	-58.29	20240416	2940	6.12	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
75	20241018	141035	57	100.00	KONEX			N	N	N	N		N	3120	-550	4	-14.99	447220	143	14300.00	4180	4180	3120	4220	3120	3670	3127.41	0.00	0	0	3670	3670	3670	3670	3670	3670	3670	20	550	500	2200	5	1	3939700	123	-2.34	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.29	2940	20240919	6.12	7480	-58.29	20240416	2940	6.12	20240919	7480	-58.29	20240416	2940	6.12	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
76	20241018	131022	57	100.00	KONEX			N	N	N	N		N	3120	-550	4	-14.99	359860	115	11500.00	4180	4180	3120	4220	3120	3670	3129.22	0.00	0	0	3670	3670	3670	3670	3670	3670	3670	20	550	500	2200	5	1	3939700	123	-2.34	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.29	2940	20240919	6.12	7480	-58.29	20240416	2940	6.12	20240919	7480	-58.29	20240416	2940	6.12	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
77	20241018	121032	57	100.00	KONEX			N	N	N	N		N	3120	-550	4	-14.99	359860	115	11500.00	4180	4180	3120	4220	3120	3670	3129.22	0.00	0	0	3670	3670	3670	3670	3670	3670	3670	20	550	500	2200	5	1	3939700	123	-2.34	0.37	12	0.00	-1335.00	8480.00	7480	20240416	-58.29	2940	20240919	6.12	7480	-58.29	20240416	2940	6.12	20240919	7480	-58.29	20240416	2940	6.12	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
78	20241018	111030	57	100.00	KONEX			N	N	N	N		N	4180	510	2	13.90	4180	1	100.00	4180	4180	4180	4220	3120	3670	4180.00	0.00	0	0	3670	3670	3670	3670	3670	3670	3670	20	550	500	2200	5	1	3939700	165	-3.13	0.49	12	0.00	-1335.00	8480.00	7480	20240416	-44.12	2940	20240919	42.18	7480	-44.12	20240416	2940	42.18	20240919	7480	-44.12	20240416	2940	42.18	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
79	20241018	101016	57	100.00	KONEX			N	N	N	N		N	4180	510	2	13.90	4180	1	100.00	4180	4180	4180	4220	3120	3670	4180.00	0.00	0	0	3670	3670	3670	3670	3670	3670	3670	20	550	500	2200	5	1	3939700	165	-3.13	0.49	12	0.00	-1335.00	8480.00	7480	20240416	-44.12	2940	20240919	42.18	7480	-44.12	20240416	2940	42.18	20240919	7480	-44.12	20240416	2940	42.18	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
80	20241018	091016	57	100.00	KONEX			N	N	N	N		N	4180	510	2	13.90	4180	1	100.00	4180	4180	4180	4220	3120	3670	4180.00	0.00	0	0	3670	3670	3670	3670	3670	3670	3670	20	550	500	2200	5	1	3939700	165	-3.13	0.49	12	0.00	-1335.00	8480.00	7480	20240416	-44.12	2940	20240919	42.18	7480	-44.12	20240416	2940	42.18	20240919	7480	-44.12	20240416	2940	42.18	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
81	20241017	161014	57	100.00	KONEX			N	N	N	N		N	3670	470	2	14.69	3670	1	4.76	3670	3670	3670	3680	2720	3200	3670.00	0.00	0	0	3893	3546	3373	3026	2853	3460	2940	20	480	500	1920	5	1	3939700	145	-2.75	0.43	12	0.00	-1335.00	8480.00	7480	20240416	-50.94	2940	20240919	24.83	7480	-50.94	20240416	2940	24.83	20240919	7480	-50.94	20240416	2940	24.83	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
82	20241017	151016	57	100.00	KONEX			N	N	N	N		N	3670	470	2	14.69	3670	1	4.76	3670	3670	3670	3680	2720	3200	3670.00	0.00	0	0	3893	3546	3373	3026	2853	3460	2940	20	480	500	1920	5	1	3939700	145	-2.75	0.43	12	0.00	-1335.00	8480.00	7480	20240416	-50.94	2940	20240919	24.83	7480	-50.94	20240416	2940	24.83	20240919	7480	-50.94	20240416	2940	24.83	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
83	20241017	141019	57	100.00	KONEX			N	N	N	N		N	3670	470	2	14.69	3670	1	4.76	3670	3670	3670	3680	2720	3200	3670.00	0.00	0	0	3893	3546	3373	3026	2853	3460	2940	20	480	500	1920	5	1	3939700	145	-2.75	0.43	12	0.00	-1335.00	8480.00	7480	20240416	-50.94	2940	20240919	24.83	7480	-50.94	20240416	2940	24.83	20240919	7480	-50.94	20240416	2940	24.83	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
84	20241017	131015	57	100.00	KONEX			N	N	N	N		N	3670	470	2	14.69	3670	1	4.76	3670	3670	3670	3680	2720	3200	3670.00	0.00	0	0	3893	3546	3373	3026	2853	3460	2940	20	480	500	1920	5	1	3939700	145	-2.75	0.43	12	0.00	-1335.00	8480.00	7480	20240416	-50.94	2940	20240919	24.83	7480	-50.94	20240416	2940	24.83	20240919	7480	-50.94	20240416	2940	24.83	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
85	20241017	121019	57	100.00	KONEX			N	N	N	N		N	3670	470	2	14.69	3670	1	4.76	3670	3670	3670	3680	2720	3200	3670.00	0.00	0	0	3893	3546	3373	3026	2853	3460	2940	20	480	500	1920	5	1	3939700	145	-2.75	0.43	12	0.00	-1335.00	8480.00	7480	20240416	-50.94	2940	20240919	24.83	7480	-50.94	20240416	2940	24.83	20240919	7480	-50.94	20240416	2940	24.83	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
86	20241017	111018	57	100.00	KONEX			N	N	N	N		N	3670	470	2	14.69	3670	1	4.76	3670	3670	3670	3680	2720	3200	3670.00	0.00	0	0	3893	3546	3373	3026	2853	3460	2940	20	480	500	1920	5	1	3939700	145	-2.75	0.43	12	0.00	-1335.00	8480.00	7480	20240416	-50.94	2940	20240919	24.83	7480	-50.94	20240416	2940	24.83	20240919	7480	-50.94	20240416	2940	24.83	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
87	20241017	101015	57	100.00	KONEX			N	N	N	N		N	3670	470	2	14.69	3670	1	4.76	3670	3670	3670	3680	2720	3200	3670.00	0.00	0	0	3893	3546	3373	3026	2853	3460	2940	20	480	500	1920	5	1	3939700	145	-2.75	0.43	12	0.00	-1335.00	8480.00	7480	20240416	-50.94	2940	20240919	24.83	7480	-50.94	20240416	2940	24.83	20240919	7480	-50.94	20240416	2940	24.83	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
88	20241017	091009	57	100.00	KONEX			N	N	N	N		N	3670	470	2	14.69	3670	1	4.76	3670	3670	3670	3680	2720	3200	3670.00	0.00	0	0	3893	3546	3373	3026	2853	3460	2940	20	480	500	1920	5	1	3939700	145	-2.75	0.43	12	0.00	-1335.00	8480.00	7480	20240416	-50.94	2940	20240919	24.83	7480	-50.94	20240416	2940	24.83	20240919	7480	-50.94	20240416	2940	24.83	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
89	20241016	161004	57	100.00	KONEX			N	N	N	N		N	3200	-560	4	-14.89	67720	21	2100.00	3720	3720	3200	4320	3200	3760	3224.76	0.00	0	0	3760	3760	3760	3760	3760	3760	3760	20	560	500	2250	5	1	3939700	126	-2.40	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-57.22	2940	20240919	8.84	7480	-57.22	20240416	2940	8.84	20240919	7480	-57.22	20240416	2940	8.84	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
90	20241016	151010	57	100.00	KONEX			N	N	N	N		N	3200	-560	4	-14.89	67720	21	2100.00	3720	3720	3200	4320	3200	3760	3224.76	0.00	0	0	3760	3760	3760	3760	3760	3760	3760	20	560	500	2250	5	1	3939700	126	-2.40	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-57.22	2940	20240919	8.84	7480	-57.22	20240416	2940	8.84	20240919	7480	-57.22	20240416	2940	8.84	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
91	20241016	141011	57	100.00	KONEX			N	N	N	N		N	3200	-560	4	-14.89	67720	21	2100.00	3720	3720	3200	4320	3200	3760	3224.76	0.00	0	0	3760	3760	3760	3760	3760	3760	3760	20	560	500	2250	5	1	3939700	126	-2.40	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-57.22	2940	20240919	8.84	7480	-57.22	20240416	2940	8.84	20240919	7480	-57.22	20240416	2940	8.84	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
92	20241016	131006	57	100.00	KONEX			N	N	N	N		N	3200	-560	4	-14.89	67720	21	2100.00	3720	3720	3200	4320	3200	3760	3224.76	0.00	0	0	3760	3760	3760	3760	3760	3760	3760	20	560	500	2250	5	1	3939700	126	-2.40	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-57.22	2940	20240919	8.84	7480	-57.22	20240416	2940	8.84	20240919	7480	-57.22	20240416	2940	8.84	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
93	20241016	121007	57	100.00	KONEX			N	N	N	N		N	3200	-560	4	-14.89	67720	21	2100.00	3720	3720	3200	4320	3200	3760	3224.76	0.00	0	0	3760	3760	3760	3760	3760	3760	3760	20	560	500	2250	5	1	3939700	126	-2.40	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-57.22	2940	20240919	8.84	7480	-57.22	20240416	2940	8.84	20240919	7480	-57.22	20240416	2940	8.84	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
94	20241016	111005	57	100.00	KONEX			N	N	N	N		N	3200	-560	4	-14.89	67720	21	2100.00	3720	3720	3200	4320	3200	3760	3224.76	0.00	0	0	3760	3760	3760	3760	3760	3760	3760	20	560	500	2250	5	1	3939700	126	-2.40	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-57.22	2940	20240919	8.84	7480	-57.22	20240416	2940	8.84	20240919	7480	-57.22	20240416	2940	8.84	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
95	20241016	101005	57	100.00	KONEX			N	N	N	N		N	3200	-560	4	-14.89	35720	11	1100.00	3720	3720	3200	4320	3200	3760	3247.27	0.00	0	0	3760	3760	3760	3760	3760	3760	3760	20	560	500	2250	5	1	3939700	126	-2.40	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-57.22	2940	20240919	8.84	7480	-57.22	20240416	2940	8.84	20240919	7480	-57.22	20240416	2940	8.84	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
96	20241016	091007	57	100.00	KONEX			N	N	N	N		N	3200	-560	4	-14.89	35720	11	1100.00	3720	3720	3200	4320	3200	3760	3247.27	0.00	0	0	3760	3760	3760	3760	3760	3760	3760	20	560	500	2250	5	1	3939700	126	-2.40	0.38	12	0.00	-1335.00	8480.00	7480	20240416	-57.22	2940	20240919	8.84	7480	-57.22	20240416	2940	8.84	20240919	7480	-57.22	20240416	2940	8.84	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
97	20241015	161001	57	100.00	KONEX			N	N	N	N		N	3760	470	2	14.29	3760	1	4.55	3760	3760	3760	3780	2800	3290	3760.00	0.00	0	0	4810	4050	3670	2910	2530	3860	2720	20	490	500	1970	5	1	3939700	148	-2.82	0.44	12	0.00	-1335.00	8480.00	7480	20240416	-49.73	2940	20240919	27.89	7480	-49.73	20240416	2940	27.89	20240919	7480	-49.73	20240416	2940	27.89	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
98	20241015	151009	57	100.00	KONEX			N	N	N	N		N	3760	470	2	14.29	3760	1	4.55	3760	3760	3760	3780	2800	3290	3760.00	0.00	0	0	4810	4050	3670	2910	2530	3860	2720	20	490	500	1970	5	1	3939700	148	-2.82	0.44	12	0.00	-1335.00	8480.00	7480	20240416	-49.73	2940	20240919	27.89	7480	-49.73	20240416	2940	27.89	20240919	7480	-49.73	20240416	2940	27.89	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
99	20241015	141009	57	100.00	KONEX			N	N	N	N		N	3760	470	2	14.29	3760	1	4.55	3760	3760	3760	3780	2800	3290	3760.00	0.00	0	0	4810	4050	3670	2910	2530	3860	2720	20	490	500	1970	5	1	3939700	148	-2.82	0.44	12	0.00	-1335.00	8480.00	7480	20240416	-49.73	2940	20240919	27.89	7480	-49.73	20240416	2940	27.89	20240919	7480	-49.73	20240416	2940	27.89	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
100	20241015	131006	57	100.00	KONEX			N	N	N	N		N	3760	470	2	14.29	3760	1	4.55	3760	3760	3760	3780	2800	3290	3760.00	0.00	0	0	4810	4050	3670	2910	2530	3860	2720	20	490	500	1970	5	1	3939700	148	-2.82	0.44	12	0.00	-1335.00	8480.00	7480	20240416	-49.73	2940	20240919	27.89	7480	-49.73	20240416	2940	27.89	20240919	7480	-49.73	20240416	2940	27.89	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
101	20241015	121007	57	100.00	KONEX			N	N	N	N		N	3760	470	2	14.29	3760	1	4.55	3760	3760	3760	3780	2800	3290	3760.00	0.00	0	0	4810	4050	3670	2910	2530	3860	2720	20	490	500	1970	5	1	3939700	148	-2.82	0.44	12	0.00	-1335.00	8480.00	7480	20240416	-49.73	2940	20240919	27.89	7480	-49.73	20240416	2940	27.89	20240919	7480	-49.73	20240416	2940	27.89	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
102	20241015	111013	57	100.00	KONEX			N	N	N	N		N	3760	470	2	14.29	3760	1	4.55	3760	3760	3760	3780	2800	3290	3760.00	0.00	0	0	4810	4050	3670	2910	2530	3860	2720	20	490	500	1970	5	1	3939700	148	-2.82	0.44	12	0.00	-1335.00	8480.00	7480	20240416	-49.73	2940	20240919	27.89	7480	-49.73	20240416	2940	27.89	20240919	7480	-49.73	20240416	2940	27.89	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
103	20241015	101010	57	100.00	KONEX			N	N	N	N		N	3760	470	2	14.29	3760	1	4.55	3760	3760	3760	3780	2800	3290	3760.00	0.00	0	0	4810	4050	3670	2910	2530	3860	2720	20	490	500	1970	5	1	3939700	148	-2.82	0.44	12	0.00	-1335.00	8480.00	7480	20240416	-49.73	2940	20240919	27.89	7480	-49.73	20240416	2940	27.89	20240919	7480	-49.73	20240416	2940	27.89	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
104	20241015	091004	57	100.00	KONEX			N	N	N	N		N	3760	470	2	14.29	3760	1	4.55	3760	3760	3760	3780	2800	3290	3760.00	0.00	0	0	4810	4050	3670	2910	2530	3860	2720	20	490	500	1970	5	1	3939700	148	-2.82	0.44	12	0.00	-1335.00	8480.00	7480	20240416	-49.73	2940	20240919	27.89	7480	-49.73	20240416	2940	27.89	20240919	7480	-49.73	20240416	2940	27.89	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
105	20241014	160942	57	100.00	KONEX			N	N	N	N		N	3290	-575	4	-14.88	74095	22	2200.00	3865	4430	3290	4440	3290	3865	3367.95	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	20	575	500	2310	5	1	3939700	130	-2.46	0.39	12	0.00	-1335.00	8480.00	7480	20240416	-56.02	2940	20240919	11.90	7480	-56.02	20240416	2940	11.90	20240919	7480	-56.02	20240416	2940	11.90	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
106	20241014	150954	57	100.00	KONEX			N	N	N	N		N	3290	-575	4	-14.88	74095	22	2200.00	3865	4430	3290	4440	3290	3865	3367.95	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	20	575	500	2310	5	1	3939700	130	-2.46	0.39	12	0.00	-1335.00	8480.00	7480	20240416	-56.02	2940	20240919	11.90	7480	-56.02	20240416	2940	11.90	20240919	7480	-56.02	20240416	2940	11.90	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
107	20241014	140953	57	100.00	KONEX			N	N	N	N		N	3290	-575	4	-14.88	41195	12	1200.00	3865	4430	3290	4440	3290	3865	3432.92	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	20	575	500	2310	5	1	3939700	130	-2.46	0.39	12	0.00	-1335.00	8480.00	7480	20240416	-56.02	2940	20240919	11.90	7480	-56.02	20240416	2940	11.90	20240919	7480	-56.02	20240416	2940	11.90	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
108	20241014	130951	57	100.00	KONEX			N	N	N	N		N	3290	-575	4	-14.88	41195	12	1200.00	3865	4430	3290	4440	3290	3865	3432.92	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	20	575	500	2310	5	1	3939700	130	-2.46	0.39	12	0.00	-1335.00	8480.00	7480	20240416	-56.02	2940	20240919	11.90	7480	-56.02	20240416	2940	11.90	20240919	7480	-56.02	20240416	2940	11.90	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
109	20241014	120944	57	100.00	KONEX			N	N	N	N		N	3290	-575	4	-14.88	41195	12	1200.00	3865	4430	3290	4440	3290	3865	3432.92	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	20	575	500	2310	5	1	3939700	130	-2.46	0.39	12	0.00	-1335.00	8480.00	7480	20240416	-56.02	2940	20240919	11.90	7480	-56.02	20240416	2940	11.90	20240919	7480	-56.02	20240416	2940	11.90	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
110	20241014	110942	57	100.00	KONEX			N	N	N	N		N	3290	-575	4	-14.88	14875	4	400.00	3865	4430	3290	4440	3290	3865	3718.75	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	20	575	500	2310	5	1	3939700	130	-2.46	0.39	12	0.00	-1335.00	8480.00	7480	20240416	-56.02	2940	20240919	11.90	7480	-56.02	20240416	2940	11.90	20240919	7480	-56.02	20240416	2940	11.90	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
111	20241014	100944	57	100.00	KONEX			N	N	N	N		N	3290	-575	4	-14.88	11585	3	300.00	3865	4430	3290	4440	3290	3865	3861.67	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	20	575	500	2310	5	1	3939700	130	-2.46	0.39	12	0.00	-1335.00	8480.00	7480	20240416	-56.02	2940	20240919	11.90	7480	-56.02	20240416	2940	11.90	20240919	7480	-56.02	20240416	2940	11.90	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
112	20241014	090948	57	100.00	KONEX			N	N	N	N		N	3290	-575	4	-14.88	11585	3	300.00	3865	4430	3290	4440	3290	3865	3861.67	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	20	575	500	2310	5	1	3939700	130	-2.46	0.39	12	0.00	-1335.00	8480.00	7480	20240416	-56.02	2940	20240919	11.90	7480	-56.02	20240416	2940	11.90	20240919	7480	-56.02	20240416	2940	11.90	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
113	20241011	160929	57	100.00	KONEX			N	N	N	N		N	3865	495	2	14.69	3865	1	0.00	3865	3865	3865	3875	2865	3370	3865.00	0.00	0	0	3370	3370	3370	3370	3370	3370	3370	20	505	500	2020	5	1	3939700	152	-2.90	0.46	12	0.00	-1335.00	8480.00	7480	20240416	-48.33	2940	20240919	31.46	7480	-48.33	20240416	2940	31.46	20240919	7480	-48.33	20240416	2940	31.46	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
114	20241011	150943	57	100.00	KONEX			N	N	N	N		N	3865	495	2	14.69	3865	1	0.00	3865	3865	3865	3875	2865	3370	3865.00	0.00	0	0	3370	3370	3370	3370	3370	3370	3370	20	505	500	2020	5	1	3939700	152	-2.90	0.46	12	0.00	-1335.00	8480.00	7480	20240416	-48.33	2940	20240919	31.46	7480	-48.33	20240416	2940	31.46	20240919	7480	-48.33	20240416	2940	31.46	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
115	20241011	140945	57	100.00	KONEX			N	N	N	N		N	3865	495	2	14.69	3865	1	0.00	3865	3865	3865	3875	2865	3370	3865.00	0.00	0	0	3370	3370	3370	3370	3370	3370	3370	20	505	500	2020	5	1	3939700	152	-2.90	0.46	12	0.00	-1335.00	8480.00	7480	20240416	-48.33	2940	20240919	31.46	7480	-48.33	20240416	2940	31.46	20240919	7480	-48.33	20240416	2940	31.46	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
116	20241011	130945	57	100.00	KONEX			N	N	N	N		N	3865	495	2	14.69	3865	1	0.00	3865	3865	3865	3875	2865	3370	3865.00	0.00	0	0	3370	3370	3370	3370	3370	3370	3370	20	505	500	2020	5	1	3939700	152	-2.90	0.46	12	0.00	-1335.00	8480.00	7480	20240416	-48.33	2940	20240919	31.46	7480	-48.33	20240416	2940	31.46	20240919	7480	-48.33	20240416	2940	31.46	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
117	20241011	120938	57	100.00	KONEX			N	N	N	N		N	3865	495	2	14.69	3865	1	0.00	3865	3865	3865	3875	2865	3370	3865.00	0.00	0	0	3370	3370	3370	3370	3370	3370	3370	20	505	500	2020	5	1	3939700	152	-2.90	0.46	12	0.00	-1335.00	8480.00	7480	20240416	-48.33	2940	20240919	31.46	7480	-48.33	20240416	2940	31.46	20240919	7480	-48.33	20240416	2940	31.46	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
118	20241011	110939	57	100.00	KONEX			N	N	N	N		N	3865	495	2	14.69	3865	1	0.00	3865	3865	3865	3875	2865	3370	3865.00	0.00	0	0	3370	3370	3370	3370	3370	3370	3370	20	505	500	2020	5	1	3939700	152	-2.90	0.46	12	0.00	-1335.00	8480.00	7480	20240416	-48.33	2940	20240919	31.46	7480	-48.33	20240416	2940	31.46	20240919	7480	-48.33	20240416	2940	31.46	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
119	20241011	100947	57	100.00	KONEX			N	N	N	N		N	3865	495	2	14.69	3865	1	0.00	3865	3865	3865	3875	2865	3370	3865.00	0.00	0	0	3370	3370	3370	3370	3370	3370	3370	20	505	500	2020	5	1	3939700	152	-2.90	0.46	12	0.00	-1335.00	8480.00	7480	20240416	-48.33	2940	20240919	31.46	7480	-48.33	20240416	2940	31.46	20240919	7480	-48.33	20240416	2940	31.46	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
120	20241011	090945	57	100.00	KONEX			N	N	N	N		N	3865	495	2	14.69	3865	1	0.00	3865	3865	3865	3875	2865	3370	3865.00	0.00	0	0	3370	3370	3370	3370	3370	3370	3370	20	505	500	2020	5	1	3939700	152	-2.90	0.46	12	0.00	-1335.00	8480.00	7480	20240416	-48.33	2940	20240919	31.46	7480	-48.33	20240416	2940	31.46	20240919	7480	-48.33	20240416	2940	31.46	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
121	20241010	161004	57	100.00	KONEX			N	N	N	N		N	3370	-590	4	-14.90	0	0	0.00	0	0	0	4550	3370	3960	0.00	0.00	0	0	3960	3960	3960	3960	3960	3960	3960	20	590	500	2370	5	1	3939700	133	-2.52	0.40	12	0.00	-1335.00	8480.00	7480	20240416	-54.95	2940	20240919	14.63	7480	-54.95	20240416	2940	14.63	20240919	7480	-54.95	20240416	2940	14.63	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
122	20241010	151021	57	100.00	KONEX			N	N	N	N		N	3960	0	3	0.00	0	0	0.00	0	0	0	4550	3370	3960	0.00	0.00	0	0	3960	3960	3960	3960	3960	3960	3960	20	590	500	2370	5	1	3939700	156	-2.97	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-47.06	2940	20240919	34.69	7480	-47.06	20240416	2940	34.69	20240919	7480	-47.06	20240416	2940	34.69	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
123	20241010	141013	57	100.00	KONEX			N	N	N	N		N	3960	0	3	0.00	0	0	0.00	0	0	0	4550	3370	3960	0.00	0.00	0	0	3960	3960	3960	3960	3960	3960	3960	20	590	500	2370	5	1	3939700	156	-2.97	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-47.06	2940	20240919	34.69	7480	-47.06	20240416	2940	34.69	20240919	7480	-47.06	20240416	2940	34.69	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
124	20241010	131010	57	100.00	KONEX			N	N	N	N		N	3960	0	3	0.00	0	0	0.00	0	0	0	4550	3370	3960	0.00	0.00	0	0	3960	3960	3960	3960	3960	3960	3960	20	590	500	2370	5	1	3939700	156	-2.97	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-47.06	2940	20240919	34.69	7480	-47.06	20240416	2940	34.69	20240919	7480	-47.06	20240416	2940	34.69	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
125	20241010	121012	57	100.00	KONEX			N	N	N	N		N	3960	0	3	0.00	0	0	0.00	0	0	0	4550	3370	3960	0.00	0.00	0	0	3960	3960	3960	3960	3960	3960	3960	20	590	500	2370	5	1	3939700	156	-2.97	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-47.06	2940	20240919	34.69	7480	-47.06	20240416	2940	34.69	20240919	7480	-47.06	20240416	2940	34.69	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
126	20241010	111010	57	100.00	KONEX			N	N	N	N		N	3960	0	3	0.00	0	0	0.00	0	0	0	4550	3370	3960	0.00	0.00	0	0	3960	3960	3960	3960	3960	3960	3960	20	590	500	2370	5	1	3939700	156	-2.97	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-47.06	2940	20240919	34.69	7480	-47.06	20240416	2940	34.69	20240919	7480	-47.06	20240416	2940	34.69	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
127	20241010	101009	57	100.00	KONEX			N	N	N	N		N	3960	0	3	0.00	0	0	0.00	0	0	0	4550	3370	3960	0.00	0.00	0	0	3960	3960	3960	3960	3960	3960	3960	20	590	500	2370	5	1	3939700	156	-2.97	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-47.06	2940	20240919	34.69	7480	-47.06	20240416	2940	34.69	20240919	7480	-47.06	20240416	2940	34.69	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
128	20241010	091012	57	100.00	KONEX			N	N	N	N		N	3960	0	3	0.00	0	0	0.00	0	0	0	4550	3370	3960	0.00	0.00	0	0	3960	3960	3960	3960	3960	3960	3960	20	590	500	2370	5	1	3939700	156	-2.97	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-47.06	2940	20240919	34.69	7480	-47.06	20240416	2940	34.69	20240919	7480	-47.06	20240416	2940	34.69	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
129	20241008	161002	57	100.00	KONEX			N	N	N	N		N	3960	505	2	14.62	3960	1	100.00	3960	3960	3960	3970	2940	3455	3960.00	0.00	0	0	3455	3455	3455	3455	3455	3455	3455	20	515	500	2070	5	1	3939700	156	-2.97	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-47.06	2940	20240919	34.69	7480	-47.06	20240416	2940	34.69	20240919	7480	-47.06	20240416	2940	34.69	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
130	20241008	151011	57	100.00	KONEX			N	N	N	N		N	3960	505	2	14.62	3960	1	100.00	3960	3960	3960	3970	2940	3455	3960.00	0.00	0	0	3455	3455	3455	3455	3455	3455	3455	20	515	500	2070	5	1	3939700	156	-2.97	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-47.06	2940	20240919	34.69	7480	-47.06	20240416	2940	34.69	20240919	7480	-47.06	20240416	2940	34.69	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
131	20241008	141006	57	100.00	KONEX			N	N	N	N		N	3960	505	2	14.62	3960	1	100.00	3960	3960	3960	3970	2940	3455	3960.00	0.00	0	0	3455	3455	3455	3455	3455	3455	3455	20	515	500	2070	5	1	3939700	156	-2.97	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-47.06	2940	20240919	34.69	7480	-47.06	20240416	2940	34.69	20240919	7480	-47.06	20240416	2940	34.69	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
132	20241008	131005	57	100.00	KONEX			N	N	N	N		N	3960	505	2	14.62	3960	1	100.00	3960	3960	3960	3970	2940	3455	3960.00	0.00	0	0	3455	3455	3455	3455	3455	3455	3455	20	515	500	2070	5	1	3939700	156	-2.97	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-47.06	2940	20240919	34.69	7480	-47.06	20240416	2940	34.69	20240919	7480	-47.06	20240416	2940	34.69	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
133	20241008	121006	57	100.00	KONEX			N	N	N	N		N	3960	505	2	14.62	3960	1	100.00	3960	3960	3960	3970	2940	3455	3960.00	0.00	0	0	3455	3455	3455	3455	3455	3455	3455	20	515	500	2070	5	1	3939700	156	-2.97	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-47.06	2940	20240919	34.69	7480	-47.06	20240416	2940	34.69	20240919	7480	-47.06	20240416	2940	34.69	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
134	20241008	111004	57	100.00	KONEX			N	N	N	N		N	3960	505	2	14.62	3960	1	100.00	3960	3960	3960	3970	2940	3455	3960.00	0.00	0	0	3455	3455	3455	3455	3455	3455	3455	20	515	500	2070	5	1	3939700	156	-2.97	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-47.06	2940	20240919	34.69	7480	-47.06	20240416	2940	34.69	20240919	7480	-47.06	20240416	2940	34.69	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
135	20241008	101006	57	100.00	KONEX			N	N	N	N		N	3960	505	2	14.62	3960	1	100.00	3960	3960	3960	3970	2940	3455	3960.00	0.00	0	0	3455	3455	3455	3455	3455	3455	3455	20	515	500	2070	5	1	3939700	156	-2.97	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-47.06	2940	20240919	34.69	7480	-47.06	20240416	2940	34.69	20240919	7480	-47.06	20240416	2940	34.69	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
136	20241008	091006	57	100.00	KONEX			N	N	N	N		N	3960	505	2	14.62	3960	1	100.00	3960	3960	3960	3970	2940	3455	3960.00	0.00	0	0	3455	3455	3455	3455	3455	3455	3455	20	515	500	2070	5	1	3939700	156	-2.97	0.47	12	0.00	-1335.00	8480.00	7480	20240416	-47.06	2940	20240919	34.69	7480	-47.06	20240416	2940	34.69	20240919	7480	-47.06	20240416	2940	34.69	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
137	20241007	161018	57	100.00	KONEX			N	N	N	N		N	3455	-605	4	-14.90	3455	1	0.16	3455	3455	3455	4665	3455	4060	3455.00	0.00	0	0	4796	4427	3731	3362	2666	4080	3015	20	605	500	2430	5	1	3939700	136	-2.59	0.41	12	0.00	-1335.00	8480.00	7480	20240416	-53.81	2940	20240919	17.52	7480	-53.81	20240416	2940	17.52	20240919	7480	-53.81	20240416	2940	17.52	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
138	20241007	150933	57	100.00	KONEX			N	N	N	N		N	3455	-605	4	-14.90	3455	1	0.16	3455	3455	3455	4665	3455	4060	3455.00	0.00	0	0	4796	4427	3731	3362	2666	4080	3015	20	605	500	2430	5	1	3939700	136	-2.59	0.41	12	0.00	-1335.00	8480.00	7480	20240416	-53.81	2940	20240919	17.52	7480	-53.81	20240416	2940	17.52	20240919	7480	-53.81	20240416	2940	17.52	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
139	20241007	141001	57	100.00	KONEX			N	N	N	N		N	3455	-605	4	-14.90	3455	1	0.16	3455	3455	3455	4665	3455	4060	3455.00	0.00	0	0	4796	4427	3731	3362	2666	4080	3015	20	605	500	2430	5	1	3939700	136	-2.59	0.41	12	0.00	-1335.00	8480.00	7480	20240416	-53.81	2940	20240919	17.52	7480	-53.81	20240416	2940	17.52	20240919	7480	-53.81	20240416	2940	17.52	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
140	20241007	130932	57	100.00	KONEX			N	N	N	N		N	3455	-605	4	-14.90	3455	1	0.16	3455	3455	3455	4665	3455	4060	3455.00	0.00	0	0	4796	4427	3731	3362	2666	4080	3015	20	605	500	2430	5	1	3939700	136	-2.59	0.41	12	0.00	-1335.00	8480.00	7480	20240416	-53.81	2940	20240919	17.52	7480	-53.81	20240416	2940	17.52	20240919	7480	-53.81	20240416	2940	17.52	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
141	20241007	121004	57	100.00	KONEX			N	N	N	N		N	3455	-605	4	-14.90	3455	1	0.16	3455	3455	3455	4665	3455	4060	3455.00	0.00	0	0	4796	4427	3731	3362	2666	4080	3015	20	605	500	2430	5	1	3939700	136	-2.59	0.41	12	0.00	-1335.00	8480.00	7480	20240416	-53.81	2940	20240919	17.52	7480	-53.81	20240416	2940	17.52	20240919	7480	-53.81	20240416	2940	17.52	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
142	20241007	110919	57	100.00	KONEX			N	N	N	N		N	3455	-605	4	-14.90	3455	1	0.16	3455	3455	3455	4665	3455	4060	3455.00	0.00	0	0	4796	4427	3731	3362	2666	4080	3015	20	605	500	2430	5	1	3939700	136	-2.59	0.41	12	0.00	-1335.00	8480.00	7480	20240416	-53.81	2940	20240919	17.52	7480	-53.81	20240416	2940	17.52	20240919	7480	-53.81	20240416	2940	17.52	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
143	20241007	100914	57	100.00	KONEX			N	N	N	N		N	3455	-605	4	-14.90	3455	1	0.16	3455	3455	3455	4665	3455	4060	3455.00	0.00	0	0	4796	4427	3731	3362	2666	4080	3015	20	605	500	2430	5	1	3939700	136	-2.59	0.41	12	0.00	-1335.00	8480.00	7480	20240416	-53.81	2940	20240919	17.52	7480	-53.81	20240416	2940	17.52	20240919	7480	-53.81	20240416	2940	17.52	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
144	20241007	090952	57	100.00	KONEX			N	N	N	N		N	3455	-605	4	-14.90	3455	1	0.16	3455	3455	3455	4665	3455	4060	3455.00	0.00	0	0	4796	4427	3731	3362	2666	4080	3015	20	605	500	2430	5	1	3939700	136	-2.59	0.41	12	0.00	-1335.00	8480.00	7480	20240416	-53.81	2940	20240919	17.52	7480	-53.81	20240416	2940	17.52	20240919	7480	-53.81	20240416	2940	17.52	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
145	20241004	160849	57	100.00	KONEX			N	N	N	N		N	4060	490	2	13.73	1871700	609	60900.00	4100	4100	3035	4105	3035	3570	3073.40	0.00	0	0	3570	3570	3570	3570	3570	3570	3570	20	535	500	2140	5	1	3939700	160	-3.04	0.48	12	0.02	-1335.00	8480.00	7480	20240416	-45.72	2940	20240919	38.10	7480	-45.72	20240416	2940	38.10	20240919	7480	-45.72	20240416	2940	38.10	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
146	20241004	150903	57	100.00	KONEX			N	N	N	N		N	4060	490	2	13.73	1871700	609	60900.00	4100	4100	3035	4105	3035	3570	3073.40	0.00	0	0	3570	3570	3570	3570	3570	3570	3570	20	535	500	2140	5	1	3939700	160	-3.04	0.48	12	0.02	-1335.00	8480.00	7480	20240416	-45.72	2940	20240919	38.10	7480	-45.72	20240416	2940	38.10	20240919	7480	-45.72	20240416	2940	38.10	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
147	20241004	140849	57	100.00	KONEX			N	N	N	N		N	4060	490	2	13.73	1871700	609	60900.00	4100	4100	3035	4105	3035	3570	3073.40	0.00	0	0	3570	3570	3570	3570	3570	3570	3570	20	535	500	2140	5	1	3939700	160	-3.04	0.48	12	0.02	-1335.00	8480.00	7480	20240416	-45.72	2940	20240919	38.10	7480	-45.72	20240416	2940	38.10	20240919	7480	-45.72	20240416	2940	38.10	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
148	20241004	130859	57	100.00	KONEX			N	N	N	N		N	4060	490	2	13.73	1871700	609	60900.00	4100	4100	3035	4105	3035	3570	3073.40	0.00	0	0	3570	3570	3570	3570	3570	3570	3570	20	535	500	2140	5	1	3939700	160	-3.04	0.48	12	0.02	-1335.00	8480.00	7480	20240416	-45.72	2940	20240919	38.10	7480	-45.72	20240416	2940	38.10	20240919	7480	-45.72	20240416	2940	38.10	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
149	20241004	120858	57	100.00	KONEX			N	N	N	N		N	3035	-535	4	-14.99	1867640	608	60800.00	4100	4100	3035	4105	3035	3570	3071.78	0.00	0	0	3570	3570	3570	3570	3570	3570	3570	20	535	500	2140	5	1	3939700	120	-2.27	0.36	12	0.02	-1335.00	8480.00	7480	20240416	-59.43	2940	20240919	3.23	7480	-59.43	20240416	2940	3.23	20240919	7480	-59.43	20240416	2940	3.23	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
150	20241004	110851	57	100.00	KONEX			N	N	N	N		N	3035	-535	4	-14.99	1867640	608	60800.00	4100	4100	3035	4105	3035	3570	3071.78	0.00	0	0	3570	3570	3570	3570	3570	3570	3570	20	535	500	2140	5	1	3939700	120	-2.27	0.36	12	0.02	-1335.00	8480.00	7480	20240416	-59.43	2940	20240919	3.23	7480	-59.43	20240416	2940	3.23	20240919	7480	-59.43	20240416	2940	3.23	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
151	20241004	100852	57	100.00	KONEX			N	N	N	N		N	3035	-535	4	-14.99	407805	127	12700.00	4100	4100	3035	4105	3035	3570	3211.06	0.00	0	0	3570	3570	3570	3570	3570	3570	3570	20	535	500	2140	5	1	3939700	120	-2.27	0.36	12	0.00	-1335.00	8480.00	7480	20240416	-59.43	2940	20240919	3.23	7480	-59.43	20240416	2940	3.23	20240919	7480	-59.43	20240416	2940	3.23	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
152	20241004	090855	57	100.00	KONEX			N	N	N	N		N	4100	530	2	14.85	4100	1	100.00	4100	4100	4100	4105	3035	3570	4100.00	0.00	0	0	3570	3570	3570	3570	3570	3570	3570	20	535	500	2140	5	1	3939700	162	-3.07	0.48	12	0.00	-1335.00	8480.00	7480	20240416	-45.19	2940	20240919	39.46	7480	-45.19	20240416	2940	39.46	20240919	7480	-45.19	20240416	2940	39.46	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
153	20241002	160849	57	100.00	KONEX			N	N	N	N		N	3570	-30	5	-0.83	3570	1	100.00	3570	3570	3570	4140	3060	3600	3570.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	20	540	500	2160	5	1	3939700	141	-2.67	0.42	12	0.00	-1335.00	8480.00	7480	20240416	-52.27	2940	20240919	21.43	7480	-52.27	20240416	2940	21.43	20240919	7480	-52.27	20240416	2940	21.43	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
154	20241002	150859	57	100.00	KONEX			N	N	N	N		N	3570	-30	5	-0.83	3570	1	100.00	3570	3570	3570	4140	3060	3600	3570.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	20	540	500	2160	5	1	3939700	141	-2.67	0.42	12	0.00	-1335.00	8480.00	7480	20240416	-52.27	2940	20240919	21.43	7480	-52.27	20240416	2940	21.43	20240919	7480	-52.27	20240416	2940	21.43	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
155	20241002	140859	57	100.00	KONEX			N	N	N	N		N	3570	-30	5	-0.83	3570	1	100.00	3570	3570	3570	4140	3060	3600	3570.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	20	540	500	2160	5	1	3939700	141	-2.67	0.42	12	0.00	-1335.00	8480.00	7480	20240416	-52.27	2940	20240919	21.43	7480	-52.27	20240416	2940	21.43	20240919	7480	-52.27	20240416	2940	21.43	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
156	20241002	130849	57	100.00	KONEX			N	N	N	N		N	3570	-30	5	-0.83	3570	1	100.00	3570	3570	3570	4140	3060	3600	3570.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	20	540	500	2160	5	1	3939700	141	-2.67	0.42	12	0.00	-1335.00	8480.00	7480	20240416	-52.27	2940	20240919	21.43	7480	-52.27	20240416	2940	21.43	20240919	7480	-52.27	20240416	2940	21.43	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
157	20241002	120849	57	100.00	KONEX			N	N	N	N		N	3570	-30	5	-0.83	3570	1	100.00	3570	3570	3570	4140	3060	3600	3570.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	20	540	500	2160	5	1	3939700	141	-2.67	0.42	12	0.00	-1335.00	8480.00	7480	20240416	-52.27	2940	20240919	21.43	7480	-52.27	20240416	2940	21.43	20240919	7480	-52.27	20240416	2940	21.43	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
158	20241002	110839	57	100.00	KONEX			N	N	N	N		N	3570	-30	5	-0.83	3570	1	100.00	3570	3570	3570	4140	3060	3600	3570.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	20	540	500	2160	5	1	3939700	141	-2.67	0.42	12	0.00	-1335.00	8480.00	7480	20240416	-52.27	2940	20240919	21.43	7480	-52.27	20240416	2940	21.43	20240919	7480	-52.27	20240416	2940	21.43	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
159	20241002	100836	57	100.00	KONEX			N	N	N	N		N	3570	-30	5	-0.83	3570	1	100.00	3570	3570	3570	4140	3060	3600	3570.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	20	540	500	2160	5	1	3939700	141	-2.67	0.42	12	0.00	-1335.00	8480.00	7480	20240416	-52.27	2940	20240919	21.43	7480	-52.27	20240416	2940	21.43	20240919	7480	-52.27	20240416	2940	21.43	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
160	20241002	090837	57	100.00	KONEX			N	N	N	N		N	3570	-30	5	-0.83	3570	1	100.00	3570	3570	3570	4140	3060	3600	3570.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	20	540	500	2160	5	1	3939700	141	-2.67	0.42	12	0.00	-1335.00	8480.00	7480	20240416	-52.27	2940	20240919	21.43	7480	-52.27	20240416	2940	21.43	20240919	7480	-52.27	20240416	2940	21.43	20240919	0.00	N	224760	500	19 억		0	N	N	0	N	00	N