KissMeData/448780/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	161426	57	100.00	KONEX			N	N	N	N		N	2400	15	2	0.63	12570	5	33.33	2645	2645	2400	2740	2030	2385	2514.00	0.00	0	0	2981	2682	2371	2072	1761	2527	1917	13	355	500	1520	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
3	20241031	151449	57	100.00	KONEX			N	N	N	N		N	2400	15	2	0.63	12570	5	33.33	2645	2645	2400	2740	2030	2385	2514.00	0.00	0	0	2981	2682	2371	2072	1761	2527	1917	13	355	500	1520	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
4	20241031	141447	57	100.00	KONEX			N	N	N	N		N	2440	55	2	2.31	10170	4	26.67	2645	2645	2440	2740	2030	2385	2542.50	0.00	0	0	2981	2682	2371	2072	1761	2527	1917	13	355	500	1520	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
5	20241031	131448	57	100.00	KONEX			N	N	N	N		N	2440	55	2	2.31	10170	4	26.67	2645	2645	2440	2740	2030	2385	2542.50	0.00	0	0	2981	2682	2371	2072	1761	2527	1917	13	355	500	1520	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
6	20241031	121443	57	100.00	KONEX			N	N	N	N		N	2440	55	2	2.31	10170	4	26.67	2645	2645	2440	2740	2030	2385	2542.50	0.00	0	0	2981	2682	2371	2072	1761	2527	1917	13	355	500	1520	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
7	20241031	111443	57	100.00	KONEX			N	N	N	N		N	2440	55	2	2.31	10170	4	26.67	2645	2645	2440	2740	2030	2385	2542.50	0.00	0	0	2981	2682	2371	2072	1761	2527	1917	13	355	500	1520	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
8	20241031	101446	57	100.00	KONEX			N	N	N	N		N	2440	55	2	2.31	10170	4	26.67	2645	2645	2440	2740	2030	2385	2542.50	0.00	0	0	2981	2682	2371	2072	1761	2527	1917	13	355	500	1520	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
9	20241031	091444	57	100.00	KONEX			N	N	N	N		N	2440	55	2	2.31	10170	4	26.67	2645	2645	2440	2740	2030	2385	2542.50	0.00	0	0	2981	2682	2371	2072	1761	2527	1917	13	355	500	1520	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
10	20241030	161437	57	100.00	KONEX			N	N	N	N		N	2385	-35	5	-1.45	34735	15	34.88	2670	2670	2060	2780	2060	2420	2315.67	0.00	0	0	2976	2697	2391	2112	1806	2545	1960	13	360	500	1540	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1740	20240909	37.07	2800	-14.82	20240531	1740	37.07	20240909	2800	-14.82	20240531	1740	37.07	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
11	20241030	151514	57	100.00	KONEX			N	N	N	N		N	2385	-35	5	-1.45	34735	15	34.88	2670	2670	2060	2780	2060	2420	2315.67	0.00	0	0	2976	2697	2391	2112	1806	2545	1960	13	360	500	1540	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1740	20240909	37.07	2800	-14.82	20240531	1740	37.07	20240909	2800	-14.82	20240531	1740	37.07	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
12	20241030	141448	57	100.00	KONEX			N	N	N	N		N	2385	-35	5	-1.45	34735	15	34.88	2670	2670	2060	2780	2060	2420	2315.67	0.00	0	0	2976	2697	2391	2112	1806	2545	1960	13	360	500	1540	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1740	20240909	37.07	2800	-14.82	20240531	1740	37.07	20240909	2800	-14.82	20240531	1740	37.07	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
13	20241030	131455	57	100.00	KONEX			N	N	N	N		N	2385	-35	5	-1.45	34735	15	34.88	2670	2670	2060	2780	2060	2420	2315.67	0.00	0	0	2976	2697	2391	2112	1806	2545	1960	13	360	500	1540	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1740	20240909	37.07	2800	-14.82	20240531	1740	37.07	20240909	2800	-14.82	20240531	1740	37.07	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
14	20241030	121514	57	100.00	KONEX			N	N	N	N		N	2385	-35	5	-1.45	34735	15	34.88	2670	2670	2060	2780	2060	2420	2315.67	0.00	0	0	2976	2697	2391	2112	1806	2545	1960	13	360	500	1540	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1740	20240909	37.07	2800	-14.82	20240531	1740	37.07	20240909	2800	-14.82	20240531	1740	37.07	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
15	20241030	111450	57	100.00	KONEX			N	N	N	N		N	2395	-25	5	-1.03	7125	3	6.98	2670	2670	2060	2780	2060	2420	2375.00	0.00	0	0	2976	2697	2391	2112	1806	2545	1960	13	360	500	1540	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.46	1740	20240909	37.64	2800	-14.46	20240531	1740	37.64	20240909	2800	-14.46	20240531	1740	37.64	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
16	20241030	101439	57	100.00	KONEX			N	N	N	N		N	2670	250	2	10.33	2670	1	2.33	2670	2670	2670	2780	2060	2420	2670.00	0.00	0	0	2976	2697	2391	2112	1806	2545	1960	13	360	500	1540	5	1	2677680	71	60.68	0.85	12	0.00	44.00	3133.00	2800	20240531	-4.64	1740	20240909	53.45	2800	-4.64	20240531	1740	53.45	20240909	2800	-4.64	20240531	1740	53.45	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
17	20241030	091448	57	100.00	KONEX			N	N	N	N		N	2670	250	2	10.33	2670	1	2.33	2670	2670	2670	2780	2060	2420	2670.00	0.00	0	0	2976	2697	2391	2112	1806	2545	1960	13	360	500	1540	5	1	2677680	71	60.68	0.85	12	0.00	44.00	3133.00	2800	20240531	-4.64	1740	20240909	53.45	2800	-4.64	20240531	1740	53.45	20240909	2800	-4.64	20240531	1740	53.45	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
18	20241029	161352	57	100.00	KONEX			N	N	N	N		N	2420	-30	5	-1.22	97310	43	33.33	2670	2670	2085	2815	2085	2450	2263.02	0.00	0	0	2883	2666	2438	2221	1993	2552	2107	13	365	500	1560	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.57	1740	20240909	39.08	2800	-13.57	20240531	1740	39.08	20240909	2800	-13.57	20240531	1740	39.08	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
19	20241029	151414	57	100.00	KONEX			N	N	N	N		N	2420	-30	5	-1.22	97310	43	33.33	2670	2670	2085	2815	2085	2450	2263.02	0.00	0	0	2883	2666	2438	2221	1993	2552	2107	13	365	500	1560	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.57	1740	20240909	39.08	2800	-13.57	20240531	1740	39.08	20240909	2800	-13.57	20240531	1740	39.08	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
20	20241029	141206	57	100.00	KONEX			N	N	N	N		N	2420	-30	5	-1.22	97310	43	33.33	2670	2670	2085	2815	2085	2450	2263.02	0.00	0	0	2883	2666	2438	2221	1993	2552	2107	13	365	500	1560	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.57	1740	20240909	39.08	2800	-13.57	20240531	1740	39.08	20240909	2800	-13.57	20240531	1740	39.08	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
21	20241029	131402	57	100.00	KONEX			N	N	N	N		N	2420	-30	5	-1.22	97310	43	33.33	2670	2670	2085	2815	2085	2450	2263.02	0.00	0	0	2883	2666	2438	2221	1993	2552	2107	13	365	500	1560	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.57	1740	20240909	39.08	2800	-13.57	20240531	1740	39.08	20240909	2800	-13.57	20240531	1740	39.08	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
22	20241029	121402	57	100.00	KONEX			N	N	N	N		N	2420	-30	5	-1.22	97310	43	33.33	2670	2670	2085	2815	2085	2450	2263.02	0.00	0	0	2883	2666	2438	2221	1993	2552	2107	13	365	500	1560	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.57	1740	20240909	39.08	2800	-13.57	20240531	1740	39.08	20240909	2800	-13.57	20240531	1740	39.08	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
23	20241029	111426	57	100.00	KONEX			N	N	N	N		N	2420	-30	5	-1.22	97310	43	33.33	2670	2670	2085	2815	2085	2450	2263.02	0.00	0	0	2883	2666	2438	2221	1993	2552	2107	13	365	500	1560	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.57	1740	20240909	39.08	2800	-13.57	20240531	1740	39.08	20240909	2800	-13.57	20240531	1740	39.08	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
24	20241029	101400	57	100.00	KONEX			N	N	N	N		N	2420	-30	5	-1.22	97310	43	33.33	2670	2670	2085	2815	2085	2450	2263.02	0.00	0	0	2883	2666	2438	2221	1993	2552	2107	13	365	500	1560	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.57	1740	20240909	39.08	2800	-13.57	20240531	1740	39.08	20240909	2800	-13.57	20240531	1740	39.08	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
25	20241028	161342	57	100.00	KONEX			N	N	N	N		N	2450	10	2	0.41	315145	129	12900.00	2655	2655	2210	2805	2075	2440	2442.98	0.00	0	0	2440	2440	2440	2440	2440	2440	2440	13	365	500	1560	5	1	2677680	66	55.68	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.50	1740	20240909	40.80	2800	-12.50	20240531	1740	40.80	20240909	2800	-12.50	20240531	1740	40.80	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
26	20241028	151358	57	100.00	KONEX			N	N	N	N		N	2450	10	2	0.41	315145	129	12900.00	2655	2655	2210	2805	2075	2440	2442.98	0.00	0	0	2440	2440	2440	2440	2440	2440	2440	13	365	500	1560	5	1	2677680	66	55.68	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.50	1740	20240909	40.80	2800	-12.50	20240531	1740	40.80	20240909	2800	-12.50	20240531	1740	40.80	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
27	20241028	141400	57	100.00	KONEX			N	N	N	N		N	2450	10	2	0.41	315145	129	12900.00	2655	2655	2210	2805	2075	2440	2442.98	0.00	0	0	2440	2440	2440	2440	2440	2440	2440	13	365	500	1560	5	1	2677680	66	55.68	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.50	1740	20240909	40.80	2800	-12.50	20240531	1740	40.80	20240909	2800	-12.50	20240531	1740	40.80	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
28	20241028	131353	57	100.00	KONEX			N	N	N	N		N	2480	40	2	1.64	21145	9	900.00	2655	2655	2210	2805	2075	2440	2349.44	0.00	0	0	2440	2440	2440	2440	2440	2440	2440	13	365	500	1560	5	1	2677680	66	56.36	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.43	1740	20240909	42.53	2800	-11.43	20240531	1740	42.53	20240909	2800	-11.43	20240531	1740	42.53	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
29	20241028	121354	57	100.00	KONEX			N	N	N	N		N	2480	40	2	1.64	21145	9	900.00	2655	2655	2210	2805	2075	2440	2349.44	0.00	0	0	2440	2440	2440	2440	2440	2440	2440	13	365	500	1560	5	1	2677680	66	56.36	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.43	1740	20240909	42.53	2800	-11.43	20240531	1740	42.53	20240909	2800	-11.43	20240531	1740	42.53	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
30	20241028	111136	57	100.00	KONEX			N	N	N	N		N	2480	40	2	1.64	21145	9	900.00	2655	2655	2210	2805	2075	2440	2349.44	0.00	0	0	2440	2440	2440	2440	2440	2440	2440	13	365	500	1560	5	1	2677680	66	56.36	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.43	1740	20240909	42.53	2800	-11.43	20240531	1740	42.53	20240909	2800	-11.43	20240531	1740	42.53	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
31	20241028	101339	57	100.00	KONEX			N	N	N	N		N	2520	80	2	3.28	5175	2	200.00	2655	2655	2520	2805	2075	2440	2587.50	0.00	0	0	2440	2440	2440	2440	2440	2440	2440	13	365	500	1560	5	1	2677680	67	57.27	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.00	1740	20240909	44.83	2800	-10.00	20240531	1740	44.83	20240909	2800	-10.00	20240531	1740	44.83	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
32	20241028	091350	57	100.00	KONEX			N	N	N	N		N	2655	215	2	8.81	2655	1	100.00	2655	2655	2655	2805	2075	2440	2655.00	0.00	0	0	2440	2440	2440	2440	2440	2440	2440	13	365	500	1560	5	1	2677680	71	60.34	0.85	12	0.00	44.00	3133.00	2800	20240531	-5.18	1740	20240909	52.59	2800	-5.18	20240531	1740	52.59	20240909	2800	-5.18	20240531	1740	52.59	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
33	20241025	161351	57	100.00	KONEX			N	N	N	N		N	2440	315	1	14.82	2440	1	0.48	2440	2440	2440	2440	1810	2125	2440.00	0.00	0	0	2611	2367	2246	2002	1881	2307	1942	13	315	500	1360	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
34	20241025	151356	57	100.00	KONEX			N	N	N	N		N	2440	315	1	14.82	2440	1	0.48	2440	2440	2440	2440	1810	2125	2440.00	0.00	0	0	2611	2367	2246	2002	1881	2307	1942	13	315	500	1360	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
35	20241025	141352	57	100.00	KONEX			N	N	N	N		N	2440	315	1	14.82	2440	1	0.48	2440	2440	2440	2440	1810	2125	2440.00	0.00	0	0	2611	2367	2246	2002	1881	2307	1942	13	315	500	1360	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
36	20241025	131353	57	100.00	KONEX			N	N	N	N		N	2440	315	1	14.82	2440	1	0.48	2440	2440	2440	2440	1810	2125	2440.00	0.00	0	0	2611	2367	2246	2002	1881	2307	1942	13	315	500	1360	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
37	20241025	121357	57	100.00	KONEX			N	N	N	N		N	2440	315	1	14.82	2440	1	0.48	2440	2440	2440	2440	1810	2125	2440.00	0.00	0	0	2611	2367	2246	2002	1881	2307	1942	13	315	500	1360	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
38	20241025	111351	57	100.00	KONEX			N	N	N	N		N	2440	315	1	14.82	2440	1	0.48	2440	2440	2440	2440	1810	2125	2440.00	0.00	0	0	2611	2367	2246	2002	1881	2307	1942	13	315	500	1360	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
39	20241025	101351	57	100.00	KONEX			N	N	N	N		N	2440	315	1	14.82	2440	1	0.48	2440	2440	2440	2440	1810	2125	2440.00	0.00	0	0	2611	2367	2246	2002	1881	2307	1942	13	315	500	1360	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
40	20241025	091354	57	100.00	KONEX			N	N	N	N		N	2440	315	1	14.82	2440	1	0.48	2440	2440	2440	2440	1810	2125	2440.00	0.00	0	0	2611	2367	2246	2002	1881	2307	1942	13	315	500	1360	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
41	20241024	161324	57	100.00	KONEX			N	N	N	N		N	2125	-375	4	-15.00	440240	207	2070.00	2490	2490	2125	2875	2125	2500	2126.76	0.00	0	0	2750	2625	2420	2295	2090	2522	2192	13	375	500	1600	5	1	2677680	57	48.30	0.68	12	0.01	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
42	20241024	151338	57	100.00	KONEX			N	N	N	N		N	2125	-375	4	-15.00	440240	207	2070.00	2490	2490	2125	2875	2125	2500	2126.76	0.00	0	0	2750	2625	2420	2295	2090	2522	2192	13	375	500	1600	5	1	2677680	57	48.30	0.68	12	0.01	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
43	20241024	141324	57	100.00	KONEX			N	N	N	N		N	2125	-375	4	-15.00	438115	206	2060.00	2490	2490	2125	2875	2125	2500	2126.77	0.00	0	0	2750	2625	2420	2295	2090	2522	2192	13	375	500	1600	5	1	2677680	57	48.30	0.68	12	0.01	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
44	20241024	131336	57	100.00	KONEX			N	N	N	N		N	2125	-375	4	-15.00	225615	106	1060.00	2490	2490	2125	2875	2125	2500	2128.44	0.00	0	0	2750	2625	2420	2295	2090	2522	2192	13	375	500	1600	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
45	20241024	121328	57	100.00	KONEX			N	N	N	N		N	2125	-375	4	-15.00	223490	105	1050.00	2490	2490	2125	2875	2125	2500	2128.48	0.00	0	0	2750	2625	2420	2295	2090	2522	2192	13	375	500	1600	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
46	20241024	111329	57	100.00	KONEX			N	N	N	N		N	2125	-375	4	-15.00	221365	104	1040.00	2490	2490	2125	2875	2125	2500	2128.51	0.00	0	0	2750	2625	2420	2295	2090	2522	2192	13	375	500	1600	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
47	20241024	101159	57	100.00	KONEX			N	N	N	N		N	2125	-375	4	-15.00	217115	102	1020.00	2490	2490	2125	2875	2125	2500	2128.58	0.00	0	0	2750	2625	2420	2295	2090	2522	2192	13	375	500	1600	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
48	20241024	091433	57	100.00	KONEX			N	N	N	N		N	2490	-10	5	-0.40	2490	1	10.00	2490	2490	2490	2875	2125	2500	2490.00	0.00	0	0	2750	2625	2420	2295	2090	2522	2192	13	375	500	1600	5	1	2677680	67	56.59	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.07	1740	20240909	43.10	2800	-11.07	20240531	1740	43.10	20240909	2800	-11.07	20240531	1740	43.10	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
49	20241023	161333	57	100.00	KONEX			N	N	N	N		N	2500	120	2	5.04	23580	10	3.47	2545	2545	2215	2735	2025	2380	2358.00	0.00	0	0	2770	2575	2295	2100	1820	2435	1960	13	355	500	1520	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
50	20241023	151401	57	100.00	KONEX			N	N	N	N		N	2500	120	2	5.04	23580	10	3.47	2545	2545	2215	2735	2025	2380	2358.00	0.00	0	0	2770	2575	2295	2100	1820	2435	1960	13	355	500	1520	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
51	20241023	141405	57	100.00	KONEX			N	N	N	N		N	2500	120	2	5.04	23580	10	3.47	2545	2545	2215	2735	2025	2380	2358.00	0.00	0	0	2770	2575	2295	2100	1820	2435	1960	13	355	500	1520	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
52	20241023	131344	57	100.00	KONEX			N	N	N	N		N	2500	120	2	5.04	23580	10	3.47	2545	2545	2215	2735	2025	2380	2358.00	0.00	0	0	2770	2575	2295	2100	1820	2435	1960	13	355	500	1520	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
53	20241023	121340	57	100.00	KONEX			N	N	N	N		N	2500	120	2	5.04	23580	10	3.47	2545	2545	2215	2735	2025	2380	2358.00	0.00	0	0	2770	2575	2295	2100	1820	2435	1960	13	355	500	1520	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
54	20241023	111334	57	100.00	KONEX			N	N	N	N		N	2500	120	2	5.04	23580	10	3.47	2545	2545	2215	2735	2025	2380	2358.00	0.00	0	0	2770	2575	2295	2100	1820	2435	1960	13	355	500	1520	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
55	20241023	101338	57	100.00	KONEX			N	N	N	N		N	2500	120	2	5.04	23580	10	3.47	2545	2545	2215	2735	2025	2380	2358.00	0.00	0	0	2770	2575	2295	2100	1820	2435	1960	13	355	500	1520	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
56	20241023	091338	57	100.00	KONEX			N	N	N	N		N	2545	165	2	6.93	2545	1	0.35	2545	2545	2545	2735	2025	2380	2545.00	0.00	0	0	2770	2575	2295	2100	1820	2435	1960	13	355	500	1520	5	1	2677680	68	57.84	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.11	1740	20240909	46.26	2800	-9.11	20240531	1740	46.26	20240909	2800	-9.11	20240531	1740	46.26	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
57	20241022	161322	57	100.00	KONEX			N	N	N	N		N	2380	35	2	1.49	597345	288	1200.00	2490	2490	2015	2695	1995	2345	2074.11	0.00	0	0	2431	2387	2366	2322	2301	2377	2312	13	350	500	1500	5	1	2677680	64	54.09	0.76	12	0.01	44.00	3133.00	2800	20240531	-15.00	1740	20240909	36.78	2800	-15.00	20240531	1740	36.78	20240909	2800	-15.00	20240531	1740	36.78	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
58	20241022	151341	57	100.00	KONEX			N	N	N	N		N	2385	40	2	1.71	556885	271	1129.17	2490	2490	2015	2695	1995	2345	2054.93	0.00	0	0	2431	2387	2366	2322	2301	2377	2312	13	350	500	1500	5	1	2677680	64	54.20	0.76	12	0.01	44.00	3133.00	2800	20240531	-14.82	1740	20240909	37.07	2800	-14.82	20240531	1740	37.07	20240909	2800	-14.82	20240531	1740	37.07	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
59	20241022	141340	57	100.00	KONEX			N	N	N	N		N	2275	-70	5	-2.99	43405	19	79.17	2490	2490	2135	2695	1995	2345	2284.47	0.00	0	0	2431	2387	2366	2322	2301	2377	2312	13	350	500	1500	5	1	2677680	61	51.70	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.75	1740	20240909	30.75	2800	-18.75	20240531	1740	30.75	20240909	2800	-18.75	20240531	1740	30.75	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
60	20241022	131340	57	100.00	KONEX			N	N	N	N		N	2420	75	2	3.20	29375	13	54.17	2490	2490	2135	2695	1995	2345	2259.62	0.00	0	0	2431	2387	2366	2322	2301	2377	2312	13	350	500	1500	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.57	1740	20240909	39.08	2800	-13.57	20240531	1740	39.08	20240909	2800	-13.57	20240531	1740	39.08	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
61	20241022	121335	57	100.00	KONEX			N	N	N	N		N	2420	75	2	3.20	29375	13	54.17	2490	2490	2135	2695	1995	2345	2259.62	0.00	0	0	2431	2387	2366	2322	2301	2377	2312	13	350	500	1500	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.57	1740	20240909	39.08	2800	-13.57	20240531	1740	39.08	20240909	2800	-13.57	20240531	1740	39.08	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
62	20241022	111330	57	100.00	KONEX			N	N	N	N		N	2440	95	2	4.05	13995	6	25.00	2490	2490	2195	2695	1995	2345	2332.50	0.00	0	0	2431	2387	2366	2322	2301	2377	2312	13	350	500	1500	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
63	20241022	101332	57	100.00	KONEX			N	N	N	N		N	2440	95	2	4.05	13995	6	25.00	2490	2490	2195	2695	1995	2345	2332.50	0.00	0	0	2431	2387	2366	2322	2301	2377	2312	13	350	500	1500	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
64	20241022	091332	57	100.00	KONEX			N	N	N	N		N	2480	135	2	5.76	4970	2	8.33	2490	2490	2480	2695	1995	2345	2485.00	0.00	0	0	2431	2387	2366	2322	2301	2377	2312	13	350	500	1500	5	1	2677680	66	56.36	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.43	1740	20240909	42.53	2800	-11.43	20240531	1740	42.53	20240909	2800	-11.43	20240531	1740	42.53	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
65	20241021	161316	57	100.00	KONEX			N	N	N	N		N	2345	225	2	10.61	56540	24	26.67	2410	2410	2345	2435	1805	2120	2355.83	0.00	0	0	2503	2311	2158	1966	1813	2235	1890	13	315	500	1350	5	1	2677680	63	53.30	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.25	1740	20240909	34.77	2800	-16.25	20240531	1740	34.77	20240909	2800	-16.25	20240531	1740	34.77	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
66	20241021	151327	57	100.00	KONEX			N	N	N	N		N	2410	290	2	13.68	9640	4	4.44	2410	2410	2410	2435	1805	2120	2410.00	0.00	0	0	2503	2311	2158	1966	1813	2235	1890	13	315	500	1350	5	1	2677680	65	54.77	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.93	1740	20240909	38.51	2800	-13.93	20240531	1740	38.51	20240909	2800	-13.93	20240531	1740	38.51	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
67	20241021	141329	57	100.00	KONEX			N	N	N	N		N	2410	290	2	13.68	9640	4	4.44	2410	2410	2410	2435	1805	2120	2410.00	0.00	0	0	2503	2311	2158	1966	1813	2235	1890	13	315	500	1350	5	1	2677680	65	54.77	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.93	1740	20240909	38.51	2800	-13.93	20240531	1740	38.51	20240909	2800	-13.93	20240531	1740	38.51	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
68	20241021	131326	57	100.00	KONEX			N	N	N	N		N	2410	290	2	13.68	9640	4	4.44	2410	2410	2410	2435	1805	2120	2410.00	0.00	0	0	2503	2311	2158	1966	1813	2235	1890	13	315	500	1350	5	1	2677680	65	54.77	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.93	1740	20240909	38.51	2800	-13.93	20240531	1740	38.51	20240909	2800	-13.93	20240531	1740	38.51	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
69	20241021	121324	57	100.00	KONEX			N	N	N	N		N	2410	290	2	13.68	9640	4	4.44	2410	2410	2410	2435	1805	2120	2410.00	0.00	0	0	2503	2311	2158	1966	1813	2235	1890	13	315	500	1350	5	1	2677680	65	54.77	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.93	1740	20240909	38.51	2800	-13.93	20240531	1740	38.51	20240909	2800	-13.93	20240531	1740	38.51	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
70	20241021	111317	57	100.00	KONEX			N	N	N	N		N	2410	290	2	13.68	9640	4	4.44	2410	2410	2410	2435	1805	2120	2410.00	0.00	0	0	2503	2311	2158	1966	1813	2235	1890	13	315	500	1350	5	1	2677680	65	54.77	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.93	1740	20240909	38.51	2800	-13.93	20240531	1740	38.51	20240909	2800	-13.93	20240531	1740	38.51	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
71	20241021	101324	57	100.00	KONEX			N	N	N	N		N	2410	290	2	13.68	7230	3	3.33	2410	2410	2410	2435	1805	2120	2410.00	0.00	0	0	2503	2311	2158	1966	1813	2235	1890	13	315	500	1350	5	1	2677680	65	54.77	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.93	1740	20240909	38.51	2800	-13.93	20240531	1740	38.51	20240909	2800	-13.93	20240531	1740	38.51	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
72	20241021	091321	57	100.00	KONEX			N	N	N	N		N	2410	290	2	13.68	2410	1	1.11	2410	2410	2410	2435	1805	2120	2410.00	0.00	0	0	2503	2311	2158	1966	1813	2235	1890	13	315	500	1350	5	1	2677680	65	54.77	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.93	1740	20240909	38.51	2800	-13.93	20240531	1740	38.51	20240909	2800	-13.93	20240531	1740	38.51	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
73	20241018	161318	57	100.00	KONEX			N	N	N	N		N	2120	0	3	0.00	183245	90	46.88	2300	2350	2005	2435	1805	2120	2036.06	0.00	0	0	2266	2192	2051	1977	1836	2122	1907	13	315	500	1350	5	1	2677680	57	48.18	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.29	1740	20240909	21.84	2800	-24.29	20240531	1740	21.84	20240909	2800	-24.29	20240531	1740	21.84	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
74	20241018	151354	57	100.00	KONEX			N	N	N	N		N	2120	0	3	0.00	183245	90	46.88	2300	2350	2005	2435	1805	2120	2036.06	0.00	0	0	2266	2192	2051	1977	1836	2122	1907	13	315	500	1350	5	1	2677680	57	48.18	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.29	1740	20240909	21.84	2800	-24.29	20240531	1740	21.84	20240909	2800	-24.29	20240531	1740	21.84	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
75	20241018	141353	57	100.00	KONEX			N	N	N	N		N	2120	0	3	0.00	183245	90	46.88	2300	2350	2005	2435	1805	2120	2036.06	0.00	0	0	2266	2192	2051	1977	1836	2122	1907	13	315	500	1350	5	1	2677680	57	48.18	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.29	1740	20240909	21.84	2800	-24.29	20240531	1740	21.84	20240909	2800	-24.29	20240531	1740	21.84	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
76	20241018	131337	57	100.00	KONEX			N	N	N	N		N	2120	0	3	0.00	183245	90	46.88	2300	2350	2005	2435	1805	2120	2036.06	0.00	0	0	2266	2192	2051	1977	1836	2122	1907	13	315	500	1350	5	1	2677680	57	48.18	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.29	1740	20240909	21.84	2800	-24.29	20240531	1740	21.84	20240909	2800	-24.29	20240531	1740	21.84	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
77	20241018	121349	57	100.00	KONEX			N	N	N	N		N	2005	-115	5	-5.42	181125	89	46.35	2300	2350	2005	2435	1805	2120	2035.11	0.00	0	0	2266	2192	2051	1977	1836	2122	1907	13	315	500	1350	5	1	2677680	54	45.57	0.64	12	0.00	44.00	3133.00	2800	20240531	-28.39	1740	20240909	15.23	2800	-28.39	20240531	1740	15.23	20240909	2800	-28.39	20240531	1740	15.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
78	20241018	111344	57	100.00	KONEX			N	N	N	N		N	2350	230	2	10.85	18355	8	4.17	2300	2350	2155	2435	1805	2120	2294.38	0.00	0	0	2266	2192	2051	1977	1836	2122	1907	13	315	500	1350	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1740	20240909	35.06	2800	-16.07	20240531	1740	35.06	20240909	2800	-16.07	20240531	1740	35.06	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
79	20241018	101329	57	100.00	KONEX			N	N	N	N		N	2350	230	2	10.85	18355	8	4.17	2300	2350	2155	2435	1805	2120	2294.38	0.00	0	0	2266	2192	2051	1977	1836	2122	1907	13	315	500	1350	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1740	20240909	35.06	2800	-16.07	20240531	1740	35.06	20240909	2800	-16.07	20240531	1740	35.06	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
80	20241018	091327	57	100.00	KONEX			N	N	N	N		N	2300	180	2	8.49	2300	1	0.52	2300	2300	2300	2435	1805	2120	2300.00	0.00	0	0	2266	2192	2051	1977	1836	2122	1907	13	315	500	1350	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1740	20240909	32.18	2800	-17.86	20240531	1740	32.18	20240909	2800	-17.86	20240531	1740	32.18	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
81	20241017	161322	57	100.00	KONEX			N	N	N	N		N	2120	270	2	14.59	405090	192	2400.00	2125	2125	1910	2125	1573	1850	2109.84	0.00	0	0	2643	2246	2048	1651	1453	2147	1552	13	275	500	1180	5	1	2677680	57	48.18	0.68	12	0.01	44.00	3133.00	2800	20240531	-24.29	1740	20240909	21.84	2800	-24.29	20240531	1740	21.84	20240909	2800	-24.29	20240531	1740	21.84	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
82	20241017	151327	57	100.00	KONEX			N	N	N	N		N	2120	270	2	14.59	405090	192	2400.00	2125	2125	1910	2125	1573	1850	2109.84	0.00	0	0	2643	2246	2048	1651	1453	2147	1552	13	275	500	1180	5	1	2677680	57	48.18	0.68	12	0.01	44.00	3133.00	2800	20240531	-24.29	1740	20240909	21.84	2800	-24.29	20240531	1740	21.84	20240909	2800	-24.29	20240531	1740	21.84	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
83	20241017	141334	57	100.00	KONEX			N	N	N	N		N	2120	270	2	14.59	405090	192	2400.00	2125	2125	1910	2125	1573	1850	2109.84	0.00	0	0	2643	2246	2048	1651	1453	2147	1552	13	275	500	1180	5	1	2677680	57	48.18	0.68	12	0.01	44.00	3133.00	2800	20240531	-24.29	1740	20240909	21.84	2800	-24.29	20240531	1740	21.84	20240909	2800	-24.29	20240531	1740	21.84	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
84	20241017	131326	57	100.00	KONEX			N	N	N	N		N	2125	275	1	14.86	400850	190	2375.00	2125	2125	1910	2125	1573	1850	2109.74	0.00	0	0	2643	2246	2048	1651	1453	2147	1552	13	275	500	1180	5	1	2677680	57	48.30	0.68	12	0.01	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
85	20241017	121333	57	100.00	KONEX			N	N	N	N		N	2125	275	1	14.86	60850	30	375.00	2125	2125	1910	2125	1573	1850	2028.33	0.00	0	0	2643	2246	2048	1651	1453	2147	1552	13	275	500	1180	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
86	20241017	111330	57	100.00	KONEX			N	N	N	N		N	2125	275	1	14.86	27625	13	162.50	2125	2125	2125	2125	1573	1850	2125.00	0.00	0	0	2643	2246	2048	1651	1453	2147	1552	13	275	500	1180	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
87	20241017	101328	57	100.00	KONEX			N	N	N	N		N	2125	275	1	14.86	27625	13	162.50	2125	2125	2125	2125	1573	1850	2125.00	0.00	0	0	2643	2246	2048	1651	1453	2147	1552	13	275	500	1180	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
88	20241017	091318	57	100.00	KONEX			N	N	N	N		N	2125	275	1	14.86	6375	3	37.50	2125	2125	2125	2125	1573	1850	2125.00	0.00	0	0	2643	2246	2048	1651	1453	2147	1552	13	275	500	1180	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
89	20241016	161311	57	100.00	KONEX			N	N	N	N		N	1850	-290	5	-13.55	15395	8	3.77	2445	2445	1850	2460	1820	2140	1924.38	0.00	0	0	2646	2392	2266	2012	1886	2330	1950	13	320	500	1360	1	1	2677680	50	42.05	0.59	12	0.00	44.00	3133.00	2800	20240531	-33.93	1740	20240909	6.32	2800	-33.93	20240531	1740	6.32	20240909	2800	-33.93	20240531	1740	6.32	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
90	20241016	151319	57	100.00	KONEX			N	N	N	N		N	2445	305	2	14.25	2445	1	0.47	2445	2445	2445	2460	1820	2140	2445.00	0.00	0	0	2646	2392	2266	2012	1886	2330	1950	13	320	500	1360	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
91	20241016	141322	57	100.00	KONEX			N	N	N	N		N	2445	305	2	14.25	2445	1	0.47	2445	2445	2445	2460	1820	2140	2445.00	0.00	0	0	2646	2392	2266	2012	1886	2330	1950	13	320	500	1360	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
92	20241016	131315	57	100.00	KONEX			N	N	N	N		N	2445	305	2	14.25	2445	1	0.47	2445	2445	2445	2460	1820	2140	2445.00	0.00	0	0	2646	2392	2266	2012	1886	2330	1950	13	320	500	1360	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
93	20241016	121315	57	100.00	KONEX			N	N	N	N		N	2445	305	2	14.25	2445	1	0.47	2445	2445	2445	2460	1820	2140	2445.00	0.00	0	0	2646	2392	2266	2012	1886	2330	1950	13	320	500	1360	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
94	20241016	111313	57	100.00	KONEX			N	N	N	N		N	2445	305	2	14.25	2445	1	0.47	2445	2445	2445	2460	1820	2140	2445.00	0.00	0	0	2646	2392	2266	2012	1886	2330	1950	13	320	500	1360	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
95	20241016	101312	57	100.00	KONEX			N	N	N	N		N	2445	305	2	14.25	2445	1	0.47	2445	2445	2445	2460	1820	2140	2445.00	0.00	0	0	2646	2392	2266	2012	1886	2330	1950	13	320	500	1360	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
96	20241016	091317	57	100.00	KONEX			N	N	N	N		N	2445	305	2	14.25	2445	1	0.47	2445	2445	2445	2460	1820	2140	2445.00	0.00	0	0	2646	2392	2266	2012	1886	2330	1950	13	320	500	1360	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
97	20241015	161306	57	100.00	KONEX			N	N	N	N		N	2140	-375	4	-14.91	454060	212	21200.00	2520	2520	2140	2890	2140	2515	2141.79	0.00	0	0	2515	2515	2515	2515	2515	2515	2515	13	375	500	1600	5	1	2677680	57	48.64	0.68	12	0.01	44.00	3133.00	2800	20240531	-23.57	1740	20240909	22.99	2800	-23.57	20240531	1740	22.99	20240909	2800	-23.57	20240531	1740	22.99	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
98	20241015	151317	57	100.00	KONEX			N	N	N	N		N	2140	-375	4	-14.91	454060	212	21200.00	2520	2520	2140	2890	2140	2515	2141.79	0.00	0	0	2515	2515	2515	2515	2515	2515	2515	13	375	500	1600	5	1	2677680	57	48.64	0.68	12	0.01	44.00	3133.00	2800	20240531	-23.57	1740	20240909	22.99	2800	-23.57	20240531	1740	22.99	20240909	2800	-23.57	20240531	1740	22.99	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
99	20241015	141317	57	100.00	KONEX			N	N	N	N		N	2140	-375	4	-14.91	443360	207	20700.00	2520	2520	2140	2890	2140	2515	2141.84	0.00	0	0	2515	2515	2515	2515	2515	2515	2515	13	375	500	1600	5	1	2677680	57	48.64	0.68	12	0.01	44.00	3133.00	2800	20240531	-23.57	1740	20240909	22.99	2800	-23.57	20240531	1740	22.99	20240909	2800	-23.57	20240531	1740	22.99	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
100	20241015	131314	57	100.00	KONEX			N	N	N	N		N	2140	-375	4	-14.91	443360	207	20700.00	2520	2520	2140	2890	2140	2515	2141.84	0.00	0	0	2515	2515	2515	2515	2515	2515	2515	13	375	500	1600	5	1	2677680	57	48.64	0.68	12	0.01	44.00	3133.00	2800	20240531	-23.57	1740	20240909	22.99	2800	-23.57	20240531	1740	22.99	20240909	2800	-23.57	20240531	1740	22.99	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
101	20241015	121317	57	100.00	KONEX			N	N	N	N		N	2140	-375	4	-14.91	443360	207	20700.00	2520	2520	2140	2890	2140	2515	2141.84	0.00	0	0	2515	2515	2515	2515	2515	2515	2515	13	375	500	1600	5	1	2677680	57	48.64	0.68	12	0.01	44.00	3133.00	2800	20240531	-23.57	1740	20240909	22.99	2800	-23.57	20240531	1740	22.99	20240909	2800	-23.57	20240531	1740	22.99	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
102	20241015	111321	57	100.00	KONEX			N	N	N	N		N	2140	-375	4	-14.91	439080	205	20500.00	2520	2520	2140	2890	2140	2515	2141.85	0.00	0	0	2515	2515	2515	2515	2515	2515	2515	13	375	500	1600	5	1	2677680	57	48.64	0.68	12	0.01	44.00	3133.00	2800	20240531	-23.57	1740	20240909	22.99	2800	-23.57	20240531	1740	22.99	20240909	2800	-23.57	20240531	1740	22.99	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
103	20241015	101317	57	100.00	KONEX			N	N	N	N		N	2140	-375	4	-14.91	11080	5	500.00	2520	2520	2140	2890	2140	2515	2216.00	0.00	0	0	2515	2515	2515	2515	2515	2515	2515	13	375	500	1600	5	1	2677680	57	48.64	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.57	1740	20240909	22.99	2800	-23.57	20240531	1740	22.99	20240909	2800	-23.57	20240531	1740	22.99	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
104	20241015	091313	57	100.00	KONEX			N	N	N	N		N	2520	5	2	0.20	2520	1	100.00	2520	2520	2520	2890	2140	2515	2520.00	0.00	0	0	2515	2515	2515	2515	2515	2515	2515	13	375	500	1600	5	1	2677680	67	57.27	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.00	1740	20240909	44.83	2800	-10.00	20240531	1740	44.83	20240909	2800	-10.00	20240531	1740	44.83	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
105	20241014	161239	57	100.00	KONEX			N	N	N	N		N	2515	150	2	6.34	2515	1	7.69	2515	2515	2515	2715	2015	2365	2515.00	0.00	0	0	2515	2440	2300	2225	2085	2370	2155	13	350	500	1510	5	1	2677680	67	57.16	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.18	1740	20240909	44.54	2800	-10.18	20240531	1740	44.54	20240909	2800	-10.18	20240531	1740	44.54	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
106	20241014	151257	57	100.00	KONEX			N	N	N	N		N	2515	150	2	6.34	2515	1	7.69	2515	2515	2515	2715	2015	2365	2515.00	0.00	0	0	2515	2440	2300	2225	2085	2370	2155	13	350	500	1510	5	1	2677680	67	57.16	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.18	1740	20240909	44.54	2800	-10.18	20240531	1740	44.54	20240909	2800	-10.18	20240531	1740	44.54	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
107	20241014	141255	57	100.00	KONEX			N	N	N	N		N	2515	150	2	6.34	2515	1	7.69	2515	2515	2515	2715	2015	2365	2515.00	0.00	0	0	2515	2440	2300	2225	2085	2370	2155	13	350	500	1510	5	1	2677680	67	57.16	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.18	1740	20240909	44.54	2800	-10.18	20240531	1740	44.54	20240909	2800	-10.18	20240531	1740	44.54	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
108	20241014	131254	57	100.00	KONEX			N	N	N	N		N	2515	150	2	6.34	2515	1	7.69	2515	2515	2515	2715	2015	2365	2515.00	0.00	0	0	2515	2440	2300	2225	2085	2370	2155	13	350	500	1510	5	1	2677680	67	57.16	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.18	1740	20240909	44.54	2800	-10.18	20240531	1740	44.54	20240909	2800	-10.18	20240531	1740	44.54	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
109	20241014	121244	57	100.00	KONEX			N	N	N	N		N	2515	150	2	6.34	2515	1	7.69	2515	2515	2515	2715	2015	2365	2515.00	0.00	0	0	2515	2440	2300	2225	2085	2370	2155	13	350	500	1510	5	1	2677680	67	57.16	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.18	1740	20240909	44.54	2800	-10.18	20240531	1740	44.54	20240909	2800	-10.18	20240531	1740	44.54	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
110	20241014	111245	57	100.00	KONEX			N	N	N	N		N	2515	150	2	6.34	2515	1	7.69	2515	2515	2515	2715	2015	2365	2515.00	0.00	0	0	2515	2440	2300	2225	2085	2370	2155	13	350	500	1510	5	1	2677680	67	57.16	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.18	1740	20240909	44.54	2800	-10.18	20240531	1740	44.54	20240909	2800	-10.18	20240531	1740	44.54	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
111	20241014	101247	57	100.00	KONEX			N	N	N	N		N	2515	150	2	6.34	2515	1	7.69	2515	2515	2515	2715	2015	2365	2515.00	0.00	0	0	2515	2440	2300	2225	2085	2370	2155	13	350	500	1510	5	1	2677680	67	57.16	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.18	1740	20240909	44.54	2800	-10.18	20240531	1740	44.54	20240909	2800	-10.18	20240531	1740	44.54	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
112	20241014	091249	57	100.00	KONEX			N	N	N	N		N	2515	150	2	6.34	2515	1	7.69	2515	2515	2515	2715	2015	2365	2515.00	0.00	0	0	2515	2440	2300	2225	2085	2370	2155	13	350	500	1510	5	1	2677680	67	57.16	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.18	1740	20240909	44.54	2800	-10.18	20240531	1740	44.54	20240909	2800	-10.18	20240531	1740	44.54	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
113	20241011	161224	57	100.00	KONEX			N	N	N	N		N	2365	295	2	14.25	29375	13	144.44	2375	2375	2160	2380	1760	2070	2259.62	0.00	0	0	2643	2356	2213	1926	1783	2285	1855	13	310	500	1320	5	1	2677680	63	53.75	0.75	12	0.00	44.00	3133.00	2800	20240531	-15.54	1740	20240909	35.92	2800	-15.54	20240531	1740	35.92	20240909	2800	-15.54	20240531	1740	35.92	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
114	20241011	151241	57	100.00	KONEX			N	N	N	N		N	2365	295	2	14.25	29375	13	144.44	2375	2375	2160	2380	1760	2070	2259.62	0.00	0	0	2643	2356	2213	1926	1783	2285	1855	13	310	500	1320	5	1	2677680	63	53.75	0.75	12	0.00	44.00	3133.00	2800	20240531	-15.54	1740	20240909	35.92	2800	-15.54	20240531	1740	35.92	20240909	2800	-15.54	20240531	1740	35.92	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
115	20241011	141246	57	100.00	KONEX			N	N	N	N		N	2175	105	2	5.07	20305	9	100.00	2375	2375	2160	2380	1760	2070	2256.11	0.00	0	0	2643	2356	2213	1926	1783	2285	1855	13	310	500	1320	5	1	2677680	58	49.43	0.69	12	0.00	44.00	3133.00	2800	20240531	-22.32	1740	20240909	25.00	2800	-22.32	20240531	1740	25.00	20240909	2800	-22.32	20240531	1740	25.00	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
116	20241011	131246	57	100.00	KONEX			N	N	N	N		N	2370	300	2	14.49	4745	2	22.22	2375	2375	2370	2380	1760	2070	2372.50	0.00	0	0	2643	2356	2213	1926	1783	2285	1855	13	310	500	1320	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1740	20240909	36.21	2800	-15.36	20240531	1740	36.21	20240909	2800	-15.36	20240531	1740	36.21	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
117	20241011	121238	57	100.00	KONEX			N	N	N	N		N	2370	300	2	14.49	4745	2	22.22	2375	2375	2370	2380	1760	2070	2372.50	0.00	0	0	2643	2356	2213	1926	1783	2285	1855	13	310	500	1320	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1740	20240909	36.21	2800	-15.36	20240531	1740	36.21	20240909	2800	-15.36	20240531	1740	36.21	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
118	20241011	111240	57	100.00	KONEX			N	N	N	N		N	2375	305	2	14.73	2375	1	11.11	2375	2375	2375	2380	1760	2070	2375.00	0.00	0	0	2643	2356	2213	1926	1783	2285	1855	13	310	500	1320	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.18	1740	20240909	36.49	2800	-15.18	20240531	1740	36.49	20240909	2800	-15.18	20240531	1740	36.49	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
119	20241011	101249	57	100.00	KONEX			N	N	N	N		N	2375	305	2	14.73	2375	1	11.11	2375	2375	2375	2380	1760	2070	2375.00	0.00	0	0	2643	2356	2213	1926	1783	2285	1855	13	310	500	1320	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.18	1740	20240909	36.49	2800	-15.18	20240531	1740	36.49	20240909	2800	-15.18	20240531	1740	36.49	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
120	20241011	091244	57	100.00	KONEX			N	N	N	N		N	2375	305	2	14.73	2375	1	11.11	2375	2375	2375	2380	1760	2070	2375.00	0.00	0	0	2643	2356	2213	1926	1783	2285	1855	13	310	500	1320	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.18	1740	20240909	36.49	2800	-15.18	20240531	1740	36.49	20240909	2800	-15.18	20240531	1740	36.49	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
121	20241010	161312	57	100.00	KONEX			N	N	N	N		N	2070	-365	4	-14.99	20795	9	14.06	2500	2500	2070	2800	2070	2435	2310.56	0.00	0	0	2718	2576	2363	2221	2008	2470	2115	13	365	500	1550	5	1	2677680	55	47.05	0.66	12	0.00	44.00	3133.00	2800	20240531	-26.07	1740	20240909	18.97	2800	-26.07	20240531	1740	18.97	20240909	2800	-26.07	20240531	1740	18.97	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
122	20241010	151333	57	100.00	KONEX			N	N	N	N		N	2445	10	2	0.41	16655	7	10.94	2500	2500	2210	2800	2070	2435	2379.29	0.00	0	0	2718	2576	2363	2221	2008	2470	2115	13	365	500	1550	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
123	20241010	141326	57	100.00	KONEX			N	N	N	N		N	2445	10	2	0.41	16655	7	10.94	2500	2500	2210	2800	2070	2435	2379.29	0.00	0	0	2718	2576	2363	2221	2008	2470	2115	13	365	500	1550	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
124	20241010	131321	57	100.00	KONEX			N	N	N	N		N	2445	10	2	0.41	16655	7	10.94	2500	2500	2210	2800	2070	2435	2379.29	0.00	0	0	2718	2576	2363	2221	2008	2470	2115	13	365	500	1550	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
125	20241010	121321	57	100.00	KONEX			N	N	N	N		N	2445	10	2	0.41	16655	7	10.94	2500	2500	2210	2800	2070	2435	2379.29	0.00	0	0	2718	2576	2363	2221	2008	2470	2115	13	365	500	1550	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
126	20241010	111320	57	100.00	KONEX			N	N	N	N		N	2445	10	2	0.41	16655	7	10.94	2500	2500	2210	2800	2070	2435	2379.29	0.00	0	0	2718	2576	2363	2221	2008	2470	2115	13	365	500	1550	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
127	20241010	101318	57	100.00	KONEX			N	N	N	N		N	2445	10	2	0.41	16655	7	10.94	2500	2500	2210	2800	2070	2435	2379.29	0.00	0	0	2718	2576	2363	2221	2008	2470	2115	13	365	500	1550	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
128	20241010	091324	57	100.00	KONEX			N	N	N	N		N	2445	10	2	0.41	16655	7	10.94	2500	2500	2210	2800	2070	2435	2379.29	0.00	0	0	2718	2576	2363	2221	2008	2470	2115	13	365	500	1550	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
129	20241008	161308	57	100.00	KONEX			N	N	N	N		N	2435	-15	5	-0.61	141675	64	2133.33	2505	2505	2150	2815	2085	2450	2213.67	0.00	0	0	2530	2490	2470	2430	2410	2480	2420	13	365	500	1560	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	2800	20240531	-13.04	1740	20240909	39.94	2800	-13.04	20240531	1740	39.94	20240909	2800	-13.04	20240531	1740	39.94	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
130	20241008	151320	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	112455	52	1733.33	2505	2505	2150	2815	2085	2450	2162.60	0.00	0	0	2530	2490	2470	2430	2410	2480	2420	13	365	500	1560	5	1	2677680	66	55.68	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.50	1740	20240909	40.80	2800	-12.50	20240531	1740	40.80	20240909	2800	-12.50	20240531	1740	40.80	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
131	20241008	141314	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	112455	52	1733.33	2505	2505	2150	2815	2085	2450	2162.60	0.00	0	0	2530	2490	2470	2430	2410	2480	2420	13	365	500	1560	5	1	2677680	66	55.68	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.50	1740	20240909	40.80	2800	-12.50	20240531	1740	40.80	20240909	2800	-12.50	20240531	1740	40.80	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
132	20241008	131313	57	100.00	KONEX			N	N	N	N		N	2150	-300	5	-12.24	110005	51	1700.00	2505	2505	2150	2815	2085	2450	2156.96	0.00	0	0	2530	2490	2470	2430	2410	2480	2420	13	365	500	1560	5	1	2677680	58	48.86	0.69	12	0.00	44.00	3133.00	2800	20240531	-23.21	1740	20240909	23.56	2800	-23.21	20240531	1740	23.56	20240909	2800	-23.21	20240531	1740	23.56	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
133	20241008	121314	57	100.00	KONEX			N	N	N	N		N	2505	55	2	2.24	2505	1	33.33	2505	2505	2505	2815	2085	2450	2505.00	0.00	0	0	2530	2490	2470	2430	2410	2480	2420	13	365	500	1560	5	1	2677680	67	56.93	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.54	1740	20240909	43.97	2800	-10.54	20240531	1740	43.97	20240909	2800	-10.54	20240531	1740	43.97	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
134	20241008	111313	57	100.00	KONEX			N	N	N	N		N	2505	55	2	2.24	2505	1	33.33	2505	2505	2505	2815	2085	2450	2505.00	0.00	0	0	2530	2490	2470	2430	2410	2480	2420	13	365	500	1560	5	1	2677680	67	56.93	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.54	1740	20240909	43.97	2800	-10.54	20240531	1740	43.97	20240909	2800	-10.54	20240531	1740	43.97	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
135	20241008	101313	57	100.00	KONEX			N	N	N	N		N	2505	55	2	2.24	2505	1	33.33	2505	2505	2505	2815	2085	2450	2505.00	0.00	0	0	2530	2490	2470	2430	2410	2480	2420	13	365	500	1560	5	1	2677680	67	56.93	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.54	1740	20240909	43.97	2800	-10.54	20240531	1740	43.97	20240909	2800	-10.54	20240531	1740	43.97	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
136	20241008	091318	57	100.00	KONEX			N	N	N	N		N	2505	55	2	2.24	2505	1	33.33	2505	2505	2505	2815	2085	2450	2505.00	0.00	0	0	2530	2490	2470	2430	2410	2480	2420	13	365	500	1560	5	1	2677680	67	56.93	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.54	1740	20240909	43.97	2800	-10.54	20240531	1740	43.97	20240909	2800	-10.54	20240531	1740	43.97	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
137	20241007	161333	57	100.00	KONEX			N	N	N	N		N	2450	80	2	3.38	7410	3	75.00	2510	2510	2450	2725	2015	2370	2470.00	0.00	0	0	2410	2390	2380	2360	2350	2385	2355	13	355	500	1510	5	1	2677680	66	55.68	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.50	1740	20240909	40.80	2800	-12.50	20240531	1740	40.80	20240909	2800	-12.50	20240531	1740	40.80	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
138	20241007	151243	57	100.00	KONEX			N	N	N	N		N	2450	80	2	3.38	7410	3	75.00	2510	2510	2450	2725	2015	2370	2470.00	0.00	0	0	2410	2390	2380	2360	2350	2385	2355	13	355	500	1510	5	1	2677680	66	55.68	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.50	1740	20240909	40.80	2800	-12.50	20240531	1740	40.80	20240909	2800	-12.50	20240531	1740	40.80	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
139	20241007	141300	57	100.00	KONEX			N	N	N	N		N	2450	80	2	3.38	7410	3	75.00	2510	2510	2450	2725	2015	2370	2470.00	0.00	0	0	2410	2390	2380	2360	2350	2385	2355	13	355	500	1510	5	1	2677680	66	55.68	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.50	1740	20240909	40.80	2800	-12.50	20240531	1740	40.80	20240909	2800	-12.50	20240531	1740	40.80	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
140	20241007	131228	57	100.00	KONEX			N	N	N	N		N	2450	80	2	3.38	7410	3	75.00	2510	2510	2450	2725	2015	2370	2470.00	0.00	0	0	2410	2390	2380	2360	2350	2385	2355	13	355	500	1510	5	1	2677680	66	55.68	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.50	1740	20240909	40.80	2800	-12.50	20240531	1740	40.80	20240909	2800	-12.50	20240531	1740	40.80	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
141	20241007	121255	57	100.00	KONEX			N	N	N	N		N	2450	80	2	3.38	7410	3	75.00	2510	2510	2450	2725	2015	2370	2470.00	0.00	0	0	2410	2390	2380	2360	2350	2385	2355	13	355	500	1510	5	1	2677680	66	55.68	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.50	1740	20240909	40.80	2800	-12.50	20240531	1740	40.80	20240909	2800	-12.50	20240531	1740	40.80	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
142	20241007	111214	57	100.00	KONEX			N	N	N	N		N	2450	80	2	3.38	7410	3	75.00	2510	2510	2450	2725	2015	2370	2470.00	0.00	0	0	2410	2390	2380	2360	2350	2385	2355	13	355	500	1510	5	1	2677680	66	55.68	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.50	1740	20240909	40.80	2800	-12.50	20240531	1740	40.80	20240909	2800	-12.50	20240531	1740	40.80	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
143	20241007	101206	57	100.00	KONEX			N	N	N	N		N	2450	80	2	3.38	7410	3	75.00	2510	2510	2450	2725	2015	2370	2470.00	0.00	0	0	2410	2390	2380	2360	2350	2385	2355	13	355	500	1510	5	1	2677680	66	55.68	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.50	1740	20240909	40.80	2800	-12.50	20240531	1740	40.80	20240909	2800	-12.50	20240531	1740	40.80	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
144	20241007	091249	57	100.00	KONEX			N	N	N	N		N	2510	140	2	5.91	2510	1	25.00	2510	2510	2510	2725	2015	2370	2510.00	0.00	0	0	2410	2390	2380	2360	2350	2385	2355	13	355	500	1510	5	1	2677680	67	57.05	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.36	1740	20240909	44.25	2800	-10.36	20240531	1740	44.25	20240909	2800	-10.36	20240531	1740	44.25	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
145	20241004	161129	57	100.00	KONEX			N	N	N	N		N	2370	225	2	10.49	9520	4	40.00	2400	2400	2370	2465	1825	2145	2380.00	0.00	0	0	2645	2395	2270	2020	1895	2332	1957	13	320	500	1370	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1740	20240909	36.21	2800	-15.36	20240531	1740	36.21	20240909	2800	-15.36	20240531	1740	36.21	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
146	20241004	151147	57	100.00	KONEX			N	N	N	N		N	2380	235	2	10.96	4780	2	20.00	2400	2400	2380	2465	1825	2145	2390.00	0.00	0	0	2645	2395	2270	2020	1895	2332	1957	13	320	500	1370	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.00	1740	20240909	36.78	2800	-15.00	20240531	1740	36.78	20240909	2800	-15.00	20240531	1740	36.78	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
147	20241004	141132	57	100.00	KONEX			N	N	N	N		N	2380	235	2	10.96	4780	2	20.00	2400	2400	2380	2465	1825	2145	2390.00	0.00	0	0	2645	2395	2270	2020	1895	2332	1957	13	320	500	1370	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.00	1740	20240909	36.78	2800	-15.00	20240531	1740	36.78	20240909	2800	-15.00	20240531	1740	36.78	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
148	20241004	131146	57	100.00	KONEX			N	N	N	N		N	2380	235	2	10.96	4780	2	20.00	2400	2400	2380	2465	1825	2145	2390.00	0.00	0	0	2645	2395	2270	2020	1895	2332	1957	13	320	500	1370	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.00	1740	20240909	36.78	2800	-15.00	20240531	1740	36.78	20240909	2800	-15.00	20240531	1740	36.78	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
149	20241004	121141	57	100.00	KONEX			N	N	N	N		N	2400	255	2	11.89	2400	1	10.00	2400	2400	2400	2465	1825	2145	2400.00	0.00	0	0	2645	2395	2270	2020	1895	2332	1957	13	320	500	1370	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
150	20241004	111132	57	100.00	KONEX			N	N	N	N		N	2400	255	2	11.89	2400	1	10.00	2400	2400	2400	2465	1825	2145	2400.00	0.00	0	0	2645	2395	2270	2020	1895	2332	1957	13	320	500	1370	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
151	20241004	101136	57	100.00	KONEX			N	N	N	N		N	2400	255	2	11.89	2400	1	10.00	2400	2400	2400	2465	1825	2145	2400.00	0.00	0	0	2645	2395	2270	2020	1895	2332	1957	13	320	500	1370	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
152	20241004	091142	57	100.00	KONEX			N	N	N	N		N	2400	255	2	11.89	2400	1	10.00	2400	2400	2400	2465	1825	2145	2400.00	0.00	0	0	2645	2395	2270	2020	1895	2332	1957	13	320	500	1370	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
153	20241002	161126	57	100.00	KONEX			N	N	N	N		N	2145	-375	4	-14.88	21825	10	1000.00	2520	2520	2145	2895	2145	2520	2182.50	0.00	0	0	2520	2520	2520	2520	2520	2520	2520	13	375	500	1610	5	1	2677680	57	48.75	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.39	1740	20240909	23.28	2800	-23.39	20240531	1740	23.28	20240909	2800	-23.39	20240531	1740	23.28	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
154	20241002	151143	57	100.00	KONEX			N	N	N	N		N	2145	-375	4	-14.88	21825	10	1000.00	2520	2520	2145	2895	2145	2520	2182.50	0.00	0	0	2520	2520	2520	2520	2520	2520	2520	13	375	500	1610	5	1	2677680	57	48.75	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.39	1740	20240909	23.28	2800	-23.39	20240531	1740	23.28	20240909	2800	-23.39	20240531	1740	23.28	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
155	20241002	141144	57	100.00	KONEX			N	N	N	N		N	2145	-375	4	-14.88	17535	8	800.00	2520	2520	2145	2895	2145	2520	2191.88	0.00	0	0	2520	2520	2520	2520	2520	2520	2520	13	375	500	1610	5	1	2677680	57	48.75	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.39	1740	20240909	23.28	2800	-23.39	20240531	1740	23.28	20240909	2800	-23.39	20240531	1740	23.28	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
156	20241002	131132	57	100.00	KONEX			N	N	N	N		N	2145	-375	4	-14.88	8955	4	400.00	2520	2520	2145	2895	2145	2520	2238.75	0.00	0	0	2520	2520	2520	2520	2520	2520	2520	13	375	500	1610	5	1	2677680	57	48.75	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.39	1740	20240909	23.28	2800	-23.39	20240531	1740	23.28	20240909	2800	-23.39	20240531	1740	23.28	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
157	20241002	121133	57	100.00	KONEX			N	N	N	N		N	2145	-375	4	-14.88	6810	3	300.00	2520	2520	2145	2895	2145	2520	2270.00	0.00	0	0	2520	2520	2520	2520	2520	2520	2520	13	375	500	1610	5	1	2677680	57	48.75	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.39	1740	20240909	23.28	2800	-23.39	20240531	1740	23.28	20240909	2800	-23.39	20240531	1740	23.28	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
158	20241002	111119	57	100.00	KONEX			N	N	N	N		N	2145	-375	4	-14.88	6810	3	300.00	2520	2520	2145	2895	2145	2520	2270.00	0.00	0	0	2520	2520	2520	2520	2520	2520	2520	13	375	500	1610	5	1	2677680	57	48.75	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.39	1740	20240909	23.28	2800	-23.39	20240531	1740	23.28	20240909	2800	-23.39	20240531	1740	23.28	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
159	20241002	101114	57	100.00	KONEX			N	N	N	N		N	2145	-375	4	-14.88	4665	2	200.00	2520	2520	2145	2895	2145	2520	2332.50	0.00	0	0	2520	2520	2520	2520	2520	2520	2520	13	375	500	1610	5	1	2677680	57	48.75	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.39	1740	20240909	23.28	2800	-23.39	20240531	1740	23.28	20240909	2800	-23.39	20240531	1740	23.28	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
160	20241002	091115	57	100.00	KONEX			N	N	N	N		N	2520	0	3	0.00	2520	1	100.00	2520	2520	2520	2895	2145	2520	2520.00	0.00	0	0	2520	2520	2520	2520	2520	2520	2520	13	375	500	1610	5	1	2677680	67	57.27	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.00	1740	20240909	44.83	2800	-10.00	20240531	1740	44.83	20240909	2800	-10.00	20240531	1740	44.83	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N