KissMeData/178600/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	161000	57	100.00	KONEX			N	N	N	N		N	3295	340	2	11.51	160150	60	1200.00	3180	3385	2535	3395	2515	2955	2669.17	0.00	0	0	3425	3190	2865	2630	2305	3027	2467	22	440	500	1770	5	1	4449600	147	40.18	0.64	06	0.00	82.00	5169.00	3640	20240813	-9.48	2250	20240920	46.44	3640	-9.48	20240813	2250	46.44	20240920	3640	-9.48	20240813	2250	46.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
3	20241031	151016	57	100.00	KONEX			N	N	N	N		N	3295	340	2	11.51	160150	60	1200.00	3180	3385	2535	3395	2515	2955	2669.17	0.00	0	0	3425	3190	2865	2630	2305	3027	2467	22	440	500	1770	5	1	4449600	147	40.18	0.64	06	0.00	82.00	5169.00	3640	20240813	-9.48	2250	20240920	46.44	3640	-9.48	20240813	2250	46.44	20240920	3640	-9.48	20240813	2250	46.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
4	20241031	141015	57	100.00	KONEX			N	N	N	N		N	3295	340	2	11.51	160150	60	1200.00	3180	3385	2535	3395	2515	2955	2669.17	0.00	0	0	3425	3190	2865	2630	2305	3027	2467	22	440	500	1770	5	1	4449600	147	40.18	0.64	06	0.00	82.00	5169.00	3640	20240813	-9.48	2250	20240920	46.44	3640	-9.48	20240813	2250	46.44	20240920	3640	-9.48	20240813	2250	46.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
5	20241031	131013	57	100.00	KONEX			N	N	N	N		N	3295	340	2	11.51	160150	60	1200.00	3180	3385	2535	3395	2515	2955	2669.17	0.00	0	0	3425	3190	2865	2630	2305	3027	2467	22	440	500	1770	5	1	4449600	147	40.18	0.64	06	0.00	82.00	5169.00	3640	20240813	-9.48	2250	20240920	46.44	3640	-9.48	20240813	2250	46.44	20240920	3640	-9.48	20240813	2250	46.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
6	20241031	121013	57	100.00	KONEX			N	N	N	N		N	3295	340	2	11.51	160150	60	1200.00	3180	3385	2535	3395	2515	2955	2669.17	0.00	0	0	3425	3190	2865	2630	2305	3027	2467	22	440	500	1770	5	1	4449600	147	40.18	0.64	06	0.00	82.00	5169.00	3640	20240813	-9.48	2250	20240920	46.44	3640	-9.48	20240813	2250	46.44	20240920	3640	-9.48	20240813	2250	46.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
7	20241031	111013	57	100.00	KONEX			N	N	N	N		N	3295	340	2	11.51	160150	60	1200.00	3180	3385	2535	3395	2515	2955	2669.17	0.00	0	0	3425	3190	2865	2630	2305	3027	2467	22	440	500	1770	5	1	4449600	147	40.18	0.64	06	0.00	82.00	5169.00	3640	20240813	-9.48	2250	20240920	46.44	3640	-9.48	20240813	2250	46.44	20240920	3640	-9.48	20240813	2250	46.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
8	20241031	101012	57	100.00	KONEX			N	N	N	N		N	3385	430	2	14.55	150870	57	1140.00	3180	3385	2535	3395	2515	2955	2646.84	0.00	0	0	3425	3190	2865	2630	2305	3027	2467	22	440	500	1770	5	1	4449600	151	41.28	0.65	06	0.00	82.00	5169.00	3640	20240813	-7.01	2250	20240920	50.44	3640	-7.01	20240813	2250	50.44	20240920	3640	-7.01	20240813	2250	50.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
9	20241031	091011	57	100.00	KONEX			N	N	N	N		N	2645	-310	5	-10.49	5825	2	40.00	3180	3180	2645	3395	2515	2955	2912.50	0.00	0	0	3425	3190	2865	2630	2305	3027	2467	22	440	500	1770	5	1	4449600	118	32.26	0.51	06	0.00	82.00	5169.00	3640	20240813	-27.34	2250	20240920	17.56	3640	-27.34	20240813	2250	17.56	20240920	3640	-27.34	20240813	2250	17.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
10	20241030	161009	57	100.00	KONEX			N	N	N	N		N	2955	-5	5	-0.17	14340	5	2.25	3100	3100	2540	3400	2520	2960	2868.00	0.00	0	0	3216	3087	2851	2722	2486	3152	2787	22	440	500	1770	5	1	4449600	131	36.04	0.57	06	0.00	82.00	5169.00	3640	20240813	-18.82	2250	20240920	31.33	3640	-18.82	20240813	2250	31.33	20240920	3640	-18.82	20240813	2250	31.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
11	20241030	151033	57	100.00	KONEX			N	N	N	N		N	2795	-165	5	-5.57	8435	3	1.35	3100	3100	2540	3400	2520	2960	2811.67	0.00	0	0	3216	3087	2851	2722	2486	3152	2787	22	440	500	1770	5	1	4449600	124	34.09	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.21	2250	20240920	24.22	3640	-23.21	20240813	2250	24.22	20240920	3640	-23.21	20240813	2250	24.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
12	20241030	141010	57	100.00	KONEX			N	N	N	N		N	2795	-165	5	-5.57	8435	3	1.35	3100	3100	2540	3400	2520	2960	2811.67	0.00	0	0	3216	3087	2851	2722	2486	3152	2787	22	440	500	1770	5	1	4449600	124	34.09	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.21	2250	20240920	24.22	3640	-23.21	20240813	2250	24.22	20240920	3640	-23.21	20240813	2250	24.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
13	20241030	131017	57	100.00	KONEX			N	N	N	N		N	2795	-165	5	-5.57	8435	3	1.35	3100	3100	2540	3400	2520	2960	2811.67	0.00	0	0	3216	3087	2851	2722	2486	3152	2787	22	440	500	1770	5	1	4449600	124	34.09	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.21	2250	20240920	24.22	3640	-23.21	20240813	2250	24.22	20240920	3640	-23.21	20240813	2250	24.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
14	20241030	121031	57	100.00	KONEX			N	N	N	N		N	2795	-165	5	-5.57	8435	3	1.35	3100	3100	2540	3400	2520	2960	2811.67	0.00	0	0	3216	3087	2851	2722	2486	3152	2787	22	440	500	1770	5	1	4449600	124	34.09	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.21	2250	20240920	24.22	3640	-23.21	20240813	2250	24.22	20240920	3640	-23.21	20240813	2250	24.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
15	20241030	111014	57	100.00	KONEX			N	N	N	N		N	2540	-420	5	-14.19	5640	2	0.90	3100	3100	2540	3400	2520	2960	2820.00	0.00	0	0	3216	3087	2851	2722	2486	3152	2787	22	440	500	1770	5	1	4449600	113	30.98	0.49	06	0.00	82.00	5169.00	3640	20240813	-30.22	2250	20240920	12.89	3640	-30.22	20240813	2250	12.89	20240920	3640	-30.22	20240813	2250	12.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
16	20241030	101008	57	100.00	KONEX			N	N	N	N		N	3100	140	2	4.73	3100	1	0.45	3100	3100	3100	3400	2520	2960	3100.00	0.00	0	0	3216	3087	2851	2722	2486	3152	2787	22	440	500	1770	5	1	4449600	138	37.80	0.60	06	0.00	82.00	5169.00	3640	20240813	-14.84	2250	20240920	37.78	3640	-14.84	20240813	2250	37.78	20240920	3640	-14.84	20240813	2250	37.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
17	20241030	091015	57	100.00	KONEX			N	N	N	N		N	3100	140	2	4.73	3100	1	0.45	3100	3100	3100	3400	2520	2960	3100.00	0.00	0	0	3216	3087	2851	2722	2486	3152	2787	22	440	500	1770	5	1	4449600	138	37.80	0.60	06	0.00	82.00	5169.00	3640	20240813	-14.84	2250	20240920	37.78	3640	-14.84	20240813	2250	37.78	20240920	3640	-14.84	20240813	2250	37.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
18	20241029	160937	57	100.00	KONEX			N	N	N	N		N	2960	-115	5	-3.74	581240	222	11100.00	2615	2980	2615	3535	2615	3075	2618.20	0.00	0	0	3101	3087	3081	3067	3061	3085	3065	22	460	500	1840	5	1	4449600	132	36.10	0.57	06	0.00	82.00	5169.00	3640	20240813	-18.68	2250	20240920	31.56	3640	-18.68	20240813	2250	31.56	20240920	3640	-18.68	20240813	2250	31.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
19	20241029	150952	57	100.00	KONEX			N	N	N	N		N	2960	-115	5	-3.74	581240	222	11100.00	2615	2980	2615	3535	2615	3075	2618.20	0.00	0	0	3101	3087	3081	3067	3061	3085	3065	22	460	500	1840	5	1	4449600	132	36.10	0.57	06	0.00	82.00	5169.00	3640	20240813	-18.68	2250	20240920	31.56	3640	-18.68	20240813	2250	31.56	20240920	3640	-18.68	20240813	2250	31.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
20	20241029	140840	57	100.00	KONEX			N	N	N	N		N	2980	-95	5	-3.09	395230	151	7550.00	2615	2980	2615	3535	2615	3075	2617.42	0.00	0	0	3101	3087	3081	3067	3061	3085	3065	22	460	500	1840	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	3640	-18.13	20240813	2250	32.44	20240920	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
21	20241029	130945	57	100.00	KONEX			N	N	N	N		N	2615	-460	4	-14.96	392250	150	7500.00	2615	2615	2615	3535	2615	3075	2615.00	0.00	0	0	3101	3087	3081	3067	3061	3085	3065	22	460	500	1840	5	1	4449600	116	31.89	0.51	06	0.00	82.00	5169.00	3640	20240813	-28.16	2250	20240920	16.22	3640	-28.16	20240813	2250	16.22	20240920	3640	-28.16	20240813	2250	16.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
22	20241029	120945	57	100.00	KONEX			N	N	N	N		N	2615	-460	4	-14.96	392250	150	7500.00	2615	2615	2615	3535	2615	3075	2615.00	0.00	0	0	3101	3087	3081	3067	3061	3085	3065	22	460	500	1840	5	1	4449600	116	31.89	0.51	06	0.00	82.00	5169.00	3640	20240813	-28.16	2250	20240920	16.22	3640	-28.16	20240813	2250	16.22	20240920	3640	-28.16	20240813	2250	16.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
23	20241029	111002	57	100.00	KONEX			N	N	N	N		N	2615	-460	4	-14.96	392250	150	7500.00	2615	2615	2615	3535	2615	3075	2615.00	0.00	0	0	3101	3087	3081	3067	3061	3085	3065	22	460	500	1840	5	1	4449600	116	31.89	0.51	06	0.00	82.00	5169.00	3640	20240813	-28.16	2250	20240920	16.22	3640	-28.16	20240813	2250	16.22	20240920	3640	-28.16	20240813	2250	16.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
24	20241029	100942	57	100.00	KONEX			N	N	N	N		N	2615	-460	4	-14.96	392250	150	7500.00	2615	2615	2615	3535	2615	3075	2615.00	0.00	0	0	3101	3087	3081	3067	3061	3085	3065	22	460	500	1840	5	1	4449600	116	31.89	0.51	06	0.00	82.00	5169.00	3640	20240813	-28.16	2250	20240920	16.22	3640	-28.16	20240813	2250	16.22	20240920	3640	-28.16	20240813	2250	16.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
25	20241028	160934	57	100.00	KONEX			N	N	N	N		N	3075	95	2	3.19	6170	2	66.67	3095	3095	3075	3425	2535	2980	3085.00	0.00	0	0	3526	3252	2826	2552	2126	3040	2340	22	445	500	1780	5	1	4449600	137	37.50	0.59	06	0.00	82.00	5169.00	3640	20240813	-15.52	2250	20240920	36.67	3640	-15.52	20240813	2250	36.67	20240920	3640	-15.52	20240813	2250	36.67	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
26	20241028	150940	57	100.00	KONEX			N	N	N	N		N	3075	95	2	3.19	6170	2	66.67	3095	3095	3075	3425	2535	2980	3085.00	0.00	0	0	3526	3252	2826	2552	2126	3040	2340	22	445	500	1780	5	1	4449600	137	37.50	0.59	06	0.00	82.00	5169.00	3640	20240813	-15.52	2250	20240920	36.67	3640	-15.52	20240813	2250	36.67	20240920	3640	-15.52	20240813	2250	36.67	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
27	20241028	140942	57	100.00	KONEX			N	N	N	N		N	3075	95	2	3.19	6170	2	66.67	3095	3095	3075	3425	2535	2980	3085.00	0.00	0	0	3526	3252	2826	2552	2126	3040	2340	22	445	500	1780	5	1	4449600	137	37.50	0.59	06	0.00	82.00	5169.00	3640	20240813	-15.52	2250	20240920	36.67	3640	-15.52	20240813	2250	36.67	20240920	3640	-15.52	20240813	2250	36.67	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
28	20241028	130935	57	100.00	KONEX			N	N	N	N		N	3075	95	2	3.19	6170	2	66.67	3095	3095	3075	3425	2535	2980	3085.00	0.00	0	0	3526	3252	2826	2552	2126	3040	2340	22	445	500	1780	5	1	4449600	137	37.50	0.59	06	0.00	82.00	5169.00	3640	20240813	-15.52	2250	20240920	36.67	3640	-15.52	20240813	2250	36.67	20240920	3640	-15.52	20240813	2250	36.67	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
29	20241028	120939	57	100.00	KONEX			N	N	N	N		N	3075	95	2	3.19	6170	2	66.67	3095	3095	3075	3425	2535	2980	3085.00	0.00	0	0	3526	3252	2826	2552	2126	3040	2340	22	445	500	1780	5	1	4449600	137	37.50	0.59	06	0.00	82.00	5169.00	3640	20240813	-15.52	2250	20240920	36.67	3640	-15.52	20240813	2250	36.67	20240920	3640	-15.52	20240813	2250	36.67	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
30	20241028	110817	57	100.00	KONEX			N	N	N	N		N	3075	95	2	3.19	6170	2	66.67	3095	3095	3075	3425	2535	2980	3085.00	0.00	0	0	3526	3252	2826	2552	2126	3040	2340	22	445	500	1780	5	1	4449600	137	37.50	0.59	06	0.00	82.00	5169.00	3640	20240813	-15.52	2250	20240920	36.67	3640	-15.52	20240813	2250	36.67	20240920	3640	-15.52	20240813	2250	36.67	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
31	20241028	100930	57	100.00	KONEX			N	N	N	N		N	3095	115	2	3.86	3095	1	33.33	3095	3095	3095	3425	2535	2980	3095.00	0.00	0	0	3526	3252	2826	2552	2126	3040	2340	22	445	500	1780	5	1	4449600	138	37.74	0.60	06	0.00	82.00	5169.00	3640	20240813	-14.97	2250	20240920	37.56	3640	-14.97	20240813	2250	37.56	20240920	3640	-14.97	20240813	2250	37.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
32	20241028	090934	57	100.00	KONEX			N	N	N	N		N	3095	115	2	3.86	3095	1	33.33	3095	3095	3095	3425	2535	2980	3095.00	0.00	0	0	3526	3252	2826	2552	2126	3040	2340	22	445	500	1780	5	1	4449600	138	37.74	0.60	06	0.00	82.00	5169.00	3640	20240813	-14.97	2250	20240920	37.56	3640	-14.97	20240813	2250	37.56	20240920	3640	-14.97	20240813	2250	37.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
33	20241025	160937	57	100.00	KONEX			N	N	N	N		N	2980	235	2	8.56	8480	3	9.09	3100	3100	2400	3155	2335	2745	2826.67	0.00	0	0	3381	3062	2881	2562	2381	2972	2472	22	410	500	1640	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	3640	-18.13	20240813	2250	32.44	20240920	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
34	20241025	150938	57	100.00	KONEX			N	N	N	N		N	2980	235	2	8.56	8480	3	9.09	3100	3100	2400	3155	2335	2745	2826.67	0.00	0	0	3381	3062	2881	2562	2381	2972	2472	22	410	500	1640	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	3640	-18.13	20240813	2250	32.44	20240920	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
35	20241025	140937	57	100.00	KONEX			N	N	N	N		N	2980	235	2	8.56	8480	3	9.09	3100	3100	2400	3155	2335	2745	2826.67	0.00	0	0	3381	3062	2881	2562	2381	2972	2472	22	410	500	1640	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	3640	-18.13	20240813	2250	32.44	20240920	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
36	20241025	130938	57	100.00	KONEX			N	N	N	N		N	2980	235	2	8.56	8480	3	9.09	3100	3100	2400	3155	2335	2745	2826.67	0.00	0	0	3381	3062	2881	2562	2381	2972	2472	22	410	500	1640	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	3640	-18.13	20240813	2250	32.44	20240920	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
37	20241025	120940	57	100.00	KONEX			N	N	N	N		N	2980	235	2	8.56	8480	3	9.09	3100	3100	2400	3155	2335	2745	2826.67	0.00	0	0	3381	3062	2881	2562	2381	2972	2472	22	410	500	1640	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	3640	-18.13	20240813	2250	32.44	20240920	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
38	20241025	110934	57	100.00	KONEX			N	N	N	N		N	2980	235	2	8.56	8480	3	9.09	3100	3100	2400	3155	2335	2745	2826.67	0.00	0	0	3381	3062	2881	2562	2381	2972	2472	22	410	500	1640	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	3640	-18.13	20240813	2250	32.44	20240920	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
39	20241025	100936	57	100.00	KONEX			N	N	N	N		N	3100	355	2	12.93	3100	1	3.03	3100	3100	3100	3155	2335	2745	3100.00	0.00	0	0	3381	3062	2881	2562	2381	2972	2472	22	410	500	1640	5	1	4449600	138	37.80	0.60	06	0.00	82.00	5169.00	3640	20240813	-14.84	2250	20240920	37.78	3640	-14.84	20240813	2250	37.78	20240920	3640	-14.84	20240813	2250	37.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
40	20241025	090939	57	100.00	KONEX			N	N	N	N		N	3100	355	2	12.93	3100	1	3.03	3100	3100	3100	3155	2335	2745	3100.00	0.00	0	0	3381	3062	2881	2562	2381	2972	2472	22	410	500	1640	5	1	4449600	138	37.80	0.60	06	0.00	82.00	5169.00	3640	20240813	-14.84	2250	20240920	37.78	3640	-14.84	20240813	2250	37.78	20240920	3640	-14.84	20240813	2250	37.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
41	20241024	160918	57	100.00	KONEX			N	N	N	N		N	2745	-50	5	-1.79	93420	33	1650.00	2800	3200	2700	3210	2380	2795	2830.91	0.00	0	0	3335	3065	2930	2660	2525	2997	2592	22	415	500	1670	5	1	4449600	122	33.48	0.53	06	0.00	82.00	5169.00	3640	20240813	-24.59	2250	20240920	22.00	3640	-24.59	20240813	2250	22.00	20240920	3640	-24.59	20240813	2250	22.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
42	20241024	150927	57	100.00	KONEX			N	N	N	N		N	2700	-95	5	-3.40	90675	32	1600.00	2800	3200	2700	3210	2380	2795	2833.59	0.00	0	0	3335	3065	2930	2660	2525	2997	2592	22	415	500	1670	5	1	4449600	120	32.93	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.82	2250	20240920	20.00	3640	-25.82	20240813	2250	20.00	20240920	3640	-25.82	20240813	2250	20.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
43	20241024	140915	57	100.00	KONEX			N	N	N	N		N	2700	-95	5	-3.40	90675	32	1600.00	2800	3200	2700	3210	2380	2795	2833.59	0.00	0	0	3335	3065	2930	2660	2525	2997	2592	22	415	500	1670	5	1	4449600	120	32.93	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.82	2250	20240920	20.00	3640	-25.82	20240813	2250	20.00	20240920	3640	-25.82	20240813	2250	20.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
44	20241024	130926	57	100.00	KONEX			N	N	N	N		N	3200	405	2	14.49	87975	31	1550.00	2800	3200	2795	3210	2380	2795	2837.90	0.00	0	0	3335	3065	2930	2660	2525	2997	2592	22	415	500	1670	5	1	4449600	142	39.02	0.62	06	0.00	82.00	5169.00	3640	20240813	-12.09	2250	20240920	42.22	3640	-12.09	20240813	2250	42.22	20240920	3640	-12.09	20240813	2250	42.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
45	20241024	120924	57	100.00	KONEX			N	N	N	N		N	3200	405	2	14.49	87975	31	1550.00	2800	3200	2795	3210	2380	2795	2837.90	0.00	0	0	3335	3065	2930	2660	2525	2997	2592	22	415	500	1670	5	1	4449600	142	39.02	0.62	06	0.00	82.00	5169.00	3640	20240813	-12.09	2250	20240920	42.22	3640	-12.09	20240813	2250	42.22	20240920	3640	-12.09	20240813	2250	42.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
46	20241024	110924	57	100.00	KONEX			N	N	N	N		N	3200	405	2	14.49	87975	31	1550.00	2800	3200	2795	3210	2380	2795	2837.90	0.00	0	0	3335	3065	2930	2660	2525	2997	2592	22	415	500	1670	5	1	4449600	142	39.02	0.62	06	0.00	82.00	5169.00	3640	20240813	-12.09	2250	20240920	42.22	3640	-12.09	20240813	2250	42.22	20240920	3640	-12.09	20240813	2250	42.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
47	20241024	100855	57	100.00	KONEX			N	N	N	N		N	3200	405	2	14.49	87975	31	1550.00	2800	3200	2795	3210	2380	2795	2837.90	0.00	0	0	3335	3065	2930	2660	2525	2997	2592	22	415	500	1670	5	1	4449600	142	39.02	0.62	06	0.00	82.00	5169.00	3640	20240813	-12.09	2250	20240920	42.22	3640	-12.09	20240813	2250	42.22	20240920	3640	-12.09	20240813	2250	42.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
48	20241024	090945	57	100.00	KONEX			N	N	N	N		N	3200	405	2	14.49	87975	31	1550.00	2800	3200	2795	3210	2380	2795	2837.90	0.00	0	0	3335	3065	2930	2660	2525	2997	2592	22	415	500	1670	5	1	4449600	142	39.02	0.62	06	0.00	82.00	5169.00	3640	20240813	-12.09	2250	20240920	42.22	3640	-12.09	20240813	2250	42.22	20240920	3640	-12.09	20240813	2250	42.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
49	20241023	160927	57	100.00	KONEX			N	N	N	N		N	2795	-175	5	-5.89	5995	2	1.96	3200	3200	2795	3415	2525	2970	2997.50	0.00	0	0	3273	3121	2838	2686	2403	2980	2545	22	445	500	1780	5	1	4449600	124	34.09	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.21	2250	20240920	24.22	3640	-23.21	20240813	2250	24.22	20240920	3640	-23.21	20240813	2250	24.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
50	20241023	150944	57	100.00	KONEX			N	N	N	N		N	2795	-175	5	-5.89	5995	2	1.96	3200	3200	2795	3415	2525	2970	2997.50	0.00	0	0	3273	3121	2838	2686	2403	2980	2545	22	445	500	1780	5	1	4449600	124	34.09	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.21	2250	20240920	24.22	3640	-23.21	20240813	2250	24.22	20240920	3640	-23.21	20240813	2250	24.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
51	20241023	140948	57	100.00	KONEX			N	N	N	N		N	2795	-175	5	-5.89	5995	2	1.96	3200	3200	2795	3415	2525	2970	2997.50	0.00	0	0	3273	3121	2838	2686	2403	2980	2545	22	445	500	1780	5	1	4449600	124	34.09	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.21	2250	20240920	24.22	3640	-23.21	20240813	2250	24.22	20240920	3640	-23.21	20240813	2250	24.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
52	20241023	130934	57	100.00	KONEX			N	N	N	N		N	3200	230	2	7.74	3200	1	0.98	3200	3200	3200	3415	2525	2970	3200.00	0.00	0	0	3273	3121	2838	2686	2403	2980	2545	22	445	500	1780	5	1	4449600	142	39.02	0.62	06	0.00	82.00	5169.00	3640	20240813	-12.09	2250	20240920	42.22	3640	-12.09	20240813	2250	42.22	20240920	3640	-12.09	20240813	2250	42.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
53	20241023	120929	57	100.00	KONEX			N	N	N	N		N	3200	230	2	7.74	3200	1	0.98	3200	3200	3200	3415	2525	2970	3200.00	0.00	0	0	3273	3121	2838	2686	2403	2980	2545	22	445	500	1780	5	1	4449600	142	39.02	0.62	06	0.00	82.00	5169.00	3640	20240813	-12.09	2250	20240920	42.22	3640	-12.09	20240813	2250	42.22	20240920	3640	-12.09	20240813	2250	42.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
54	20241023	110924	57	100.00	KONEX			N	N	N	N		N	3200	230	2	7.74	3200	1	0.98	3200	3200	3200	3415	2525	2970	3200.00	0.00	0	0	3273	3121	2838	2686	2403	2980	2545	22	445	500	1780	5	1	4449600	142	39.02	0.62	06	0.00	82.00	5169.00	3640	20240813	-12.09	2250	20240920	42.22	3640	-12.09	20240813	2250	42.22	20240920	3640	-12.09	20240813	2250	42.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
55	20241023	100928	57	100.00	KONEX			N	N	N	N		N	3200	230	2	7.74	3200	1	0.98	3200	3200	3200	3415	2525	2970	3200.00	0.00	0	0	3273	3121	2838	2686	2403	2980	2545	22	445	500	1780	5	1	4449600	142	39.02	0.62	06	0.00	82.00	5169.00	3640	20240813	-12.09	2250	20240920	42.22	3640	-12.09	20240813	2250	42.22	20240920	3640	-12.09	20240813	2250	42.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
56	20241023	090928	57	100.00	KONEX			N	N	N	N		N	3200	230	2	7.74	3200	1	0.98	3200	3200	3200	3415	2525	2970	3200.00	0.00	0	0	3273	3121	2838	2686	2403	2980	2545	22	445	500	1780	5	1	4449600	142	39.02	0.62	06	0.00	82.00	5169.00	3640	20240813	-12.09	2250	20240920	42.22	3640	-12.09	20240813	2250	42.22	20240920	3640	-12.09	20240813	2250	42.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
57	20241022	160917	57	100.00	KONEX			N	N	N	N		N	2970	-30	5	-1.00	261510	102	425.00	2990	2990	2555	3450	2550	3000	2563.82	0.00	0	0	3440	3220	2880	2660	2320	3050	2490	22	450	500	1800	5	1	4449600	132	36.22	0.57	06	0.00	82.00	5169.00	3640	20240813	-18.41	2250	20240920	32.00	3640	-18.41	20240813	2250	32.00	20240920	3640	-18.41	20240813	2250	32.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
58	20241022	150928	57	100.00	KONEX			N	N	N	N		N	2970	-30	5	-1.00	261510	102	425.00	2990	2990	2555	3450	2550	3000	2563.82	0.00	0	0	3440	3220	2880	2660	2320	3050	2490	22	450	500	1800	5	1	4449600	132	36.22	0.57	06	0.00	82.00	5169.00	3640	20240813	-18.41	2250	20240920	32.00	3640	-18.41	20240813	2250	32.00	20240920	3640	-18.41	20240813	2250	32.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
59	20241022	140928	57	100.00	KONEX			N	N	N	N		N	2970	-30	5	-1.00	261510	102	425.00	2990	2990	2555	3450	2550	3000	2563.82	0.00	0	0	3440	3220	2880	2660	2320	3050	2490	22	450	500	1800	5	1	4449600	132	36.22	0.57	06	0.00	82.00	5169.00	3640	20240813	-18.41	2250	20240920	32.00	3640	-18.41	20240813	2250	32.00	20240920	3640	-18.41	20240813	2250	32.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
60	20241022	130929	57	100.00	KONEX			N	N	N	N		N	2970	-30	5	-1.00	261510	102	425.00	2990	2990	2555	3450	2550	3000	2563.82	0.00	0	0	3440	3220	2880	2660	2320	3050	2490	22	450	500	1800	5	1	4449600	132	36.22	0.57	06	0.00	82.00	5169.00	3640	20240813	-18.41	2250	20240920	32.00	3640	-18.41	20240813	2250	32.00	20240920	3640	-18.41	20240813	2250	32.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
61	20241022	120926	57	100.00	KONEX			N	N	N	N		N	2970	-30	5	-1.00	261510	102	425.00	2990	2990	2555	3450	2550	3000	2563.82	0.00	0	0	3440	3220	2880	2660	2320	3050	2490	22	450	500	1800	5	1	4449600	132	36.22	0.57	06	0.00	82.00	5169.00	3640	20240813	-18.41	2250	20240920	32.00	3640	-18.41	20240813	2250	32.00	20240920	3640	-18.41	20240813	2250	32.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
62	20241022	110922	57	100.00	KONEX			N	N	N	N		N	2970	-30	5	-1.00	261510	102	425.00	2990	2990	2555	3450	2550	3000	2563.82	0.00	0	0	3440	3220	2880	2660	2320	3050	2490	22	450	500	1800	5	1	4449600	132	36.22	0.57	06	0.00	82.00	5169.00	3640	20240813	-18.41	2250	20240920	32.00	3640	-18.41	20240813	2250	32.00	20240920	3640	-18.41	20240813	2250	32.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
63	20241022	100924	57	100.00	KONEX			N	N	N	N		N	2970	-30	5	-1.00	261510	102	425.00	2990	2990	2555	3450	2550	3000	2563.82	0.00	0	0	3440	3220	2880	2660	2320	3050	2490	22	450	500	1800	5	1	4449600	132	36.22	0.57	06	0.00	82.00	5169.00	3640	20240813	-18.41	2250	20240920	32.00	3640	-18.41	20240813	2250	32.00	20240920	3640	-18.41	20240813	2250	32.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
64	20241022	090923	57	100.00	KONEX			N	N	N	N		N	2990	-10	5	-0.33	2990	1	4.17	2990	2990	2990	3450	2550	3000	2990.00	0.00	0	0	3440	3220	2880	2660	2320	3050	2490	22	450	500	1800	5	1	4449600	133	36.46	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.86	2250	20240920	32.89	3640	-17.86	20240813	2250	32.89	20240920	3640	-17.86	20240813	2250	32.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
65	20241021	160915	57	100.00	KONEX			N	N	N	N		N	3000	20	2	0.67	65080	24	13.56	3100	3100	2540	3425	2535	2980	2711.67	0.00	0	0	3833	3406	2968	2541	2103	3187	2322	22	445	500	1780	5	1	4449600	133	36.59	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.58	2250	20240920	33.33	3640	-17.58	20240813	2250	33.33	20240920	3640	-17.58	20240813	2250	33.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
66	20241021	150920	57	100.00	KONEX			N	N	N	N		N	3000	20	2	0.67	65080	24	13.56	3100	3100	2540	3425	2535	2980	2711.67	0.00	0	0	3833	3406	2968	2541	2103	3187	2322	22	445	500	1780	5	1	4449600	133	36.59	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.58	2250	20240920	33.33	3640	-17.58	20240813	2250	33.33	20240920	3640	-17.58	20240813	2250	33.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
67	20241021	140922	57	100.00	KONEX			N	N	N	N		N	3100	120	2	4.03	59540	22	12.43	3100	3100	2540	3425	2535	2980	2706.36	0.00	0	0	3833	3406	2968	2541	2103	3187	2322	22	445	500	1780	5	1	4449600	138	37.80	0.60	06	0.00	82.00	5169.00	3640	20240813	-14.84	2250	20240920	37.78	3640	-14.84	20240813	2250	37.78	20240920	3640	-14.84	20240813	2250	37.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
68	20241021	130920	57	100.00	KONEX			N	N	N	N		N	3100	120	2	4.03	59540	22	12.43	3100	3100	2540	3425	2535	2980	2706.36	0.00	0	0	3833	3406	2968	2541	2103	3187	2322	22	445	500	1780	5	1	4449600	138	37.80	0.60	06	0.00	82.00	5169.00	3640	20240813	-14.84	2250	20240920	37.78	3640	-14.84	20240813	2250	37.78	20240920	3640	-14.84	20240813	2250	37.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
69	20241021	120920	57	100.00	KONEX			N	N	N	N		N	3100	120	2	4.03	59540	22	12.43	3100	3100	2540	3425	2535	2980	2706.36	0.00	0	0	3833	3406	2968	2541	2103	3187	2322	22	445	500	1780	5	1	4449600	138	37.80	0.60	06	0.00	82.00	5169.00	3640	20240813	-14.84	2250	20240920	37.78	3640	-14.84	20240813	2250	37.78	20240920	3640	-14.84	20240813	2250	37.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
70	20241021	110915	57	100.00	KONEX			N	N	N	N		N	3100	120	2	4.03	59540	22	12.43	3100	3100	2540	3425	2535	2980	2706.36	0.00	0	0	3833	3406	2968	2541	2103	3187	2322	22	445	500	1780	5	1	4449600	138	37.80	0.60	06	0.00	82.00	5169.00	3640	20240813	-14.84	2250	20240920	37.78	3640	-14.84	20240813	2250	37.78	20240920	3640	-14.84	20240813	2250	37.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
71	20241021	100919	57	100.00	KONEX			N	N	N	N		N	3100	120	2	4.03	59540	22	12.43	3100	3100	2540	3425	2535	2980	2706.36	0.00	0	0	3833	3406	2968	2541	2103	3187	2322	22	445	500	1780	5	1	4449600	138	37.80	0.60	06	0.00	82.00	5169.00	3640	20240813	-14.84	2250	20240920	37.78	3640	-14.84	20240813	2250	37.78	20240920	3640	-14.84	20240813	2250	37.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
72	20241021	090917	57	100.00	KONEX			N	N	N	N		N	3100	120	2	4.03	3100	1	0.56	3100	3100	3100	3425	2535	2980	3100.00	0.00	0	0	3833	3406	2968	2541	2103	3187	2322	22	445	500	1780	5	1	4449600	138	37.80	0.60	06	0.00	82.00	5169.00	3640	20240813	-14.84	2250	20240920	37.78	3640	-14.84	20240813	2250	37.78	20240920	3640	-14.84	20240813	2250	37.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
73	20241018	160915	57	100.00	KONEX			N	N	N	N		N	2980	5	2	0.17	452095	177	2212.50	3100	3395	2530	3420	2530	2975	2554.21	0.00	0	0	3885	3430	2990	2535	2095	3210	2315	22	445	500	1780	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	3640	-18.13	20240813	2250	32.44	20240920	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
74	20241018	150939	57	100.00	KONEX			N	N	N	N		N	2980	5	2	0.17	452095	177	2212.50	3100	3395	2530	3420	2530	2975	2554.21	0.00	0	0	3885	3430	2990	2535	2095	3210	2315	22	445	500	1780	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	3640	-18.13	20240813	2250	32.44	20240920	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
75	20241018	140940	57	100.00	KONEX			N	N	N	N		N	2980	5	2	0.17	452095	177	2212.50	3100	3395	2530	3420	2530	2975	2554.21	0.00	0	0	3885	3430	2990	2535	2095	3210	2315	22	445	500	1780	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	3640	-18.13	20240813	2250	32.44	20240920	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
76	20241018	130925	57	100.00	KONEX			N	N	N	N		N	2980	5	2	0.17	452095	177	2212.50	3100	3395	2530	3420	2530	2975	2554.21	0.00	0	0	3885	3430	2990	2535	2095	3210	2315	22	445	500	1780	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	3640	-18.13	20240813	2250	32.44	20240920	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
77	20241018	120936	57	100.00	KONEX			N	N	N	N		N	2980	5	2	0.17	452095	177	2212.50	3100	3395	2530	3420	2530	2975	2554.21	0.00	0	0	3885	3430	2990	2535	2095	3210	2315	22	445	500	1780	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	3640	-18.13	20240813	2250	32.44	20240920	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
78	20241018	110935	57	100.00	KONEX			N	N	N	N		N	2895	-80	5	-2.69	16040	5	62.50	3100	3395	2895	3420	2530	2975	3208.00	0.00	0	0	3885	3430	2990	2535	2095	3210	2315	22	445	500	1780	5	1	4449600	129	35.30	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.47	2250	20240920	28.67	3640	-20.47	20240813	2250	28.67	20240920	3640	-20.47	20240813	2250	28.67	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
79	20241018	100919	57	100.00	KONEX			N	N	N	N		N	3395	420	2	14.12	13145	4	50.00	3100	3395	3100	3420	2530	2975	3286.25	0.00	0	0	3885	3430	2990	2535	2095	3210	2315	22	445	500	1780	5	1	4449600	151	41.40	0.66	06	0.00	82.00	5169.00	3640	20240813	-6.73	2250	20240920	50.89	3640	-6.73	20240813	2250	50.89	20240920	3640	-6.73	20240813	2250	50.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
80	20241018	090921	57	100.00	KONEX			N	N	N	N		N	3395	420	2	14.12	13145	4	50.00	3100	3395	3100	3420	2530	2975	3286.25	0.00	0	0	3885	3430	2990	2535	2095	3210	2315	22	445	500	1780	5	1	4449600	151	41.40	0.66	06	0.00	82.00	5169.00	3640	20240813	-6.73	2250	20240920	50.89	3640	-6.73	20240813	2250	50.89	20240920	3640	-6.73	20240813	2250	50.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
81	20241017	160919	57	100.00	KONEX			N	N	N	N		N	2975	-25	5	-0.83	24040	8	800.00	2995	3445	2550	3450	2550	3000	3005.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	22	450	500	1800	5	1	4449600	132	36.28	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.27	2250	20240920	32.22	3640	-18.27	20240813	2250	32.22	20240920	3640	-18.27	20240813	2250	32.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
82	20241017	150921	57	100.00	KONEX			N	N	N	N		N	2975	-25	5	-0.83	24040	8	800.00	2995	3445	2550	3450	2550	3000	3005.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	22	450	500	1800	5	1	4449600	132	36.28	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.27	2250	20240920	32.22	3640	-18.27	20240813	2250	32.22	20240920	3640	-18.27	20240813	2250	32.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
83	20241017	140924	57	100.00	KONEX			N	N	N	N		N	2975	-25	5	-0.83	24040	8	800.00	2995	3445	2550	3450	2550	3000	3005.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	22	450	500	1800	5	1	4449600	132	36.28	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.27	2250	20240920	32.22	3640	-18.27	20240813	2250	32.22	20240920	3640	-18.27	20240813	2250	32.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
84	20241017	130920	57	100.00	KONEX			N	N	N	N		N	2550	-450	4	-15.00	21065	7	700.00	2995	3445	2550	3450	2550	3000	3009.29	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	22	450	500	1800	5	1	4449600	113	31.10	0.49	06	0.00	82.00	5169.00	3640	20240813	-29.95	2250	20240920	13.33	3640	-29.95	20240813	2250	13.33	20240920	3640	-29.95	20240813	2250	13.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
85	20241017	120925	57	100.00	KONEX			N	N	N	N		N	2980	-20	5	-0.67	18515	6	600.00	2995	3445	2980	3450	2550	3000	3085.83	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	22	450	500	1800	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	3640	-18.13	20240813	2250	32.44	20240920	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
86	20241017	110924	57	100.00	KONEX			N	N	N	N		N	2980	-20	5	-0.67	18515	6	600.00	2995	3445	2980	3450	2550	3000	3085.83	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	22	450	500	1800	5	1	4449600	133	36.34	0.58	06	0.00	82.00	5169.00	3640	20240813	-18.13	2250	20240920	32.44	3640	-18.13	20240813	2250	32.44	20240920	3640	-18.13	20240813	2250	32.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
87	20241017	100921	57	100.00	KONEX			N	N	N	N		N	3445	445	2	14.83	15535	5	500.00	2995	3445	2995	3450	2550	3000	3107.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	22	450	500	1800	5	1	4449600	153	42.01	0.67	06	0.00	82.00	5169.00	3640	20240813	-5.36	2250	20240920	53.11	3640	-5.36	20240813	2250	53.11	20240920	3640	-5.36	20240813	2250	53.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
88	20241017	090915	57	100.00	KONEX			N	N	N	N		N	3445	445	2	14.83	15535	5	500.00	2995	3445	2995	3450	2550	3000	3107.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	22	450	500	1800	5	1	4449600	153	42.01	0.67	06	0.00	82.00	5169.00	3640	20240813	-5.36	2250	20240920	53.11	3640	-5.36	20240813	2250	53.11	20240920	3640	-5.36	20240813	2250	53.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
89	20241016	160911	57	100.00	KONEX			N	N	N	N		N	3000	205	2	7.33	3000	1	33.33	3000	3000	3000	3210	2380	2795	3000.00	0.00	0	0	3281	3037	2746	2502	2211	2892	2357	22	415	500	1670	5	1	4449600	133	36.59	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.58	2250	20240920	33.33	3640	-17.58	20240813	2250	33.33	20240920	3640	-17.58	20240813	2250	33.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
90	20241016	150915	57	100.00	KONEX			N	N	N	N		N	3000	205	2	7.33	3000	1	33.33	3000	3000	3000	3210	2380	2795	3000.00	0.00	0	0	3281	3037	2746	2502	2211	2892	2357	22	415	500	1670	5	1	4449600	133	36.59	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.58	2250	20240920	33.33	3640	-17.58	20240813	2250	33.33	20240920	3640	-17.58	20240813	2250	33.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
91	20241016	140917	57	100.00	KONEX			N	N	N	N		N	3000	205	2	7.33	3000	1	33.33	3000	3000	3000	3210	2380	2795	3000.00	0.00	0	0	3281	3037	2746	2502	2211	2892	2357	22	415	500	1670	5	1	4449600	133	36.59	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.58	2250	20240920	33.33	3640	-17.58	20240813	2250	33.33	20240920	3640	-17.58	20240813	2250	33.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
92	20241016	130913	57	100.00	KONEX			N	N	N	N		N	3000	205	2	7.33	3000	1	33.33	3000	3000	3000	3210	2380	2795	3000.00	0.00	0	0	3281	3037	2746	2502	2211	2892	2357	22	415	500	1670	5	1	4449600	133	36.59	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.58	2250	20240920	33.33	3640	-17.58	20240813	2250	33.33	20240920	3640	-17.58	20240813	2250	33.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
93	20241016	120913	57	100.00	KONEX			N	N	N	N		N	3000	205	2	7.33	3000	1	33.33	3000	3000	3000	3210	2380	2795	3000.00	0.00	0	0	3281	3037	2746	2502	2211	2892	2357	22	415	500	1670	5	1	4449600	133	36.59	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.58	2250	20240920	33.33	3640	-17.58	20240813	2250	33.33	20240920	3640	-17.58	20240813	2250	33.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
94	20241016	110911	57	100.00	KONEX			N	N	N	N		N	3000	205	2	7.33	3000	1	33.33	3000	3000	3000	3210	2380	2795	3000.00	0.00	0	0	3281	3037	2746	2502	2211	2892	2357	22	415	500	1670	5	1	4449600	133	36.59	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.58	2250	20240920	33.33	3640	-17.58	20240813	2250	33.33	20240920	3640	-17.58	20240813	2250	33.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
95	20241016	100912	57	100.00	KONEX			N	N	N	N		N	3000	205	2	7.33	3000	1	33.33	3000	3000	3000	3210	2380	2795	3000.00	0.00	0	0	3281	3037	2746	2502	2211	2892	2357	22	415	500	1670	5	1	4449600	133	36.59	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.58	2250	20240920	33.33	3640	-17.58	20240813	2250	33.33	20240920	3640	-17.58	20240813	2250	33.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
96	20241016	090914	57	100.00	KONEX			N	N	N	N		N	3000	205	2	7.33	3000	1	33.33	3000	3000	3000	3210	2380	2795	3000.00	0.00	0	0	3281	3037	2746	2502	2211	2892	2357	22	415	500	1670	5	1	4449600	133	36.59	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.58	2250	20240920	33.33	3640	-17.58	20240813	2250	33.33	20240920	3640	-17.58	20240813	2250	33.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
97	20241015	160908	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	8240	3	100.00	2990	2990	2455	3220	2380	2800	2746.67	0.00	0	0	3053	2926	2863	2736	2673	2895	2705	22	420	500	1680	5	1	4449600	124	34.09	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.21	2250	20240920	24.22	3640	-23.21	20240813	2250	24.22	20240920	3640	-23.21	20240813	2250	24.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
98	20241015	150916	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	8240	3	100.00	2990	2990	2455	3220	2380	2800	2746.67	0.00	0	0	3053	2926	2863	2736	2673	2895	2705	22	420	500	1680	5	1	4449600	124	34.09	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.21	2250	20240920	24.22	3640	-23.21	20240813	2250	24.22	20240920	3640	-23.21	20240813	2250	24.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
99	20241015	140914	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	8240	3	100.00	2990	2990	2455	3220	2380	2800	2746.67	0.00	0	0	3053	2926	2863	2736	2673	2895	2705	22	420	500	1680	5	1	4449600	124	34.09	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.21	2250	20240920	24.22	3640	-23.21	20240813	2250	24.22	20240920	3640	-23.21	20240813	2250	24.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
100	20241015	130911	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	8240	3	100.00	2990	2990	2455	3220	2380	2800	2746.67	0.00	0	0	3053	2926	2863	2736	2673	2895	2705	22	420	500	1680	5	1	4449600	124	34.09	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.21	2250	20240920	24.22	3640	-23.21	20240813	2250	24.22	20240920	3640	-23.21	20240813	2250	24.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
101	20241015	120913	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	8240	3	100.00	2990	2990	2455	3220	2380	2800	2746.67	0.00	0	0	3053	2926	2863	2736	2673	2895	2705	22	420	500	1680	5	1	4449600	124	34.09	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.21	2250	20240920	24.22	3640	-23.21	20240813	2250	24.22	20240920	3640	-23.21	20240813	2250	24.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
102	20241015	110920	57	100.00	KONEX			N	N	N	N		N	2455	-345	5	-12.32	5445	2	66.67	2990	2990	2455	3220	2380	2800	2722.50	0.00	0	0	3053	2926	2863	2736	2673	2895	2705	22	420	500	1680	5	1	4449600	109	29.94	0.47	06	0.00	82.00	5169.00	3640	20240813	-32.55	2250	20240920	9.11	3640	-32.55	20240813	2250	9.11	20240920	3640	-32.55	20240813	2250	9.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
103	20241015	100915	57	100.00	KONEX			N	N	N	N		N	2990	190	2	6.79	2990	1	33.33	2990	2990	2990	3220	2380	2800	2990.00	0.00	0	0	3053	2926	2863	2736	2673	2895	2705	22	420	500	1680	5	1	4449600	133	36.46	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.86	2250	20240920	32.89	3640	-17.86	20240813	2250	32.89	20240920	3640	-17.86	20240813	2250	32.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
104	20241015	090910	57	100.00	KONEX			N	N	N	N		N	2990	190	2	6.79	2990	1	33.33	2990	2990	2990	3220	2380	2800	2990.00	0.00	0	0	3053	2926	2863	2736	2673	2895	2705	22	420	500	1680	5	1	4449600	133	36.46	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.86	2250	20240920	32.89	3640	-17.86	20240813	2250	32.89	20240920	3640	-17.86	20240813	2250	32.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
105	20241014	160850	57	100.00	KONEX			N	N	N	N		N	2800	-80	5	-2.78	8670	3	300.00	2880	2990	2800	3310	2450	2880	2890.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	125	34.15	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.08	2250	20240920	24.44	3640	-23.08	20240813	2250	24.44	20240920	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
106	20241014	150901	57	100.00	KONEX			N	N	N	N		N	2800	-80	5	-2.78	8670	3	300.00	2880	2990	2800	3310	2450	2880	2890.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	125	34.15	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.08	2250	20240920	24.44	3640	-23.08	20240813	2250	24.44	20240920	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
107	20241014	140900	57	100.00	KONEX			N	N	N	N		N	2800	-80	5	-2.78	8670	3	300.00	2880	2990	2800	3310	2450	2880	2890.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	125	34.15	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.08	2250	20240920	24.44	3640	-23.08	20240813	2250	24.44	20240920	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
108	20241014	130900	57	100.00	KONEX			N	N	N	N		N	2800	-80	5	-2.78	8670	3	300.00	2880	2990	2800	3310	2450	2880	2890.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	125	34.15	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.08	2250	20240920	24.44	3640	-23.08	20240813	2250	24.44	20240920	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
109	20241014	120853	57	100.00	KONEX			N	N	N	N		N	2800	-80	5	-2.78	8670	3	300.00	2880	2990	2800	3310	2450	2880	2890.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	125	34.15	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.08	2250	20240920	24.44	3640	-23.08	20240813	2250	24.44	20240920	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
110	20241014	110850	57	100.00	KONEX			N	N	N	N		N	2990	110	2	3.82	5870	2	200.00	2880	2990	2880	3310	2450	2880	2935.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	133	36.46	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.86	2250	20240920	32.89	3640	-17.86	20240813	2250	32.89	20240920	3640	-17.86	20240813	2250	32.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
111	20241014	100853	57	100.00	KONEX			N	N	N	N		N	2990	110	2	3.82	5870	2	200.00	2880	2990	2880	3310	2450	2880	2935.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	133	36.46	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.86	2250	20240920	32.89	3640	-17.86	20240813	2250	32.89	20240920	3640	-17.86	20240813	2250	32.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
112	20241014	090856	57	100.00	KONEX			N	N	N	N		N	2990	110	2	3.82	5870	2	200.00	2880	2990	2880	3310	2450	2880	2935.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	133	36.46	0.58	06	0.00	82.00	5169.00	3640	20240813	-17.86	2250	20240920	32.89	3640	-17.86	20240813	2250	32.89	20240920	3640	-17.86	20240813	2250	32.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
113	20241011	160837	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	2880	1	100.00	2880	2880	2880	3310	2450	2880	2880.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	35.12	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.88	2250	20240920	28.00	3640	-20.88	20240813	2250	28.00	20240920	3640	-20.88	20240813	2250	28.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
114	20241011	150851	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	2880	1	100.00	2880	2880	2880	3310	2450	2880	2880.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	35.12	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.88	2250	20240920	28.00	3640	-20.88	20240813	2250	28.00	20240920	3640	-20.88	20240813	2250	28.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
115	20241011	140853	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	2880	1	100.00	2880	2880	2880	3310	2450	2880	2880.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	35.12	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.88	2250	20240920	28.00	3640	-20.88	20240813	2250	28.00	20240920	3640	-20.88	20240813	2250	28.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
116	20241011	130854	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	2880	1	100.00	2880	2880	2880	3310	2450	2880	2880.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	35.12	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.88	2250	20240920	28.00	3640	-20.88	20240813	2250	28.00	20240920	3640	-20.88	20240813	2250	28.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
117	20241011	120847	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	2880	1	100.00	2880	2880	2880	3310	2450	2880	2880.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	35.12	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.88	2250	20240920	28.00	3640	-20.88	20240813	2250	28.00	20240920	3640	-20.88	20240813	2250	28.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
118	20241011	110848	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	2880	1	100.00	2880	2880	2880	3310	2450	2880	2880.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	35.12	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.88	2250	20240920	28.00	3640	-20.88	20240813	2250	28.00	20240920	3640	-20.88	20240813	2250	28.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
119	20241011	100856	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	2880	1	100.00	2880	2880	2880	3310	2450	2880	2880.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	35.12	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.88	2250	20240920	28.00	3640	-20.88	20240813	2250	28.00	20240920	3640	-20.88	20240813	2250	28.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
120	20241011	090853	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	2880	1	100.00	2880	2880	2880	3310	2450	2880	2880.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	35.12	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.88	2250	20240920	28.00	3640	-20.88	20240813	2250	28.00	20240920	3640	-20.88	20240813	2250	28.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
121	20241010	160911	57	100.00	KONEX			N	N	N	N		N	2880	295	2	11.41	2880	1	1.89	2880	2880	2880	2970	2200	2585	2880.00	0.00	0	0	3175	2880	2600	2305	2025	2740	2165	22	385	500	1550	5	1	4449600	128	35.12	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.88	2250	20240920	28.00	3640	-20.88	20240813	2250	28.00	20240920	3640	-20.88	20240813	2250	28.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
122	20241010	150926	57	100.00	KONEX			N	N	N	N		N	2880	295	2	11.41	2880	1	1.89	2880	2880	2880	2970	2200	2585	2880.00	0.00	0	0	3175	2880	2600	2305	2025	2740	2165	22	385	500	1550	5	1	4449600	128	35.12	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.88	2250	20240920	28.00	3640	-20.88	20240813	2250	28.00	20240920	3640	-20.88	20240813	2250	28.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
123	20241010	140919	57	100.00	KONEX			N	N	N	N		N	2880	295	2	11.41	2880	1	1.89	2880	2880	2880	2970	2200	2585	2880.00	0.00	0	0	3175	2880	2600	2305	2025	2740	2165	22	385	500	1550	5	1	4449600	128	35.12	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.88	2250	20240920	28.00	3640	-20.88	20240813	2250	28.00	20240920	3640	-20.88	20240813	2250	28.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
124	20241010	130916	57	100.00	KONEX			N	N	N	N		N	2880	295	2	11.41	2880	1	1.89	2880	2880	2880	2970	2200	2585	2880.00	0.00	0	0	3175	2880	2600	2305	2025	2740	2165	22	385	500	1550	5	1	4449600	128	35.12	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.88	2250	20240920	28.00	3640	-20.88	20240813	2250	28.00	20240920	3640	-20.88	20240813	2250	28.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
125	20241010	120917	57	100.00	KONEX			N	N	N	N		N	2880	295	2	11.41	2880	1	1.89	2880	2880	2880	2970	2200	2585	2880.00	0.00	0	0	3175	2880	2600	2305	2025	2740	2165	22	385	500	1550	5	1	4449600	128	35.12	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.88	2250	20240920	28.00	3640	-20.88	20240813	2250	28.00	20240920	3640	-20.88	20240813	2250	28.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
126	20241010	110916	57	100.00	KONEX			N	N	N	N		N	2880	295	2	11.41	2880	1	1.89	2880	2880	2880	2970	2200	2585	2880.00	0.00	0	0	3175	2880	2600	2305	2025	2740	2165	22	385	500	1550	5	1	4449600	128	35.12	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.88	2250	20240920	28.00	3640	-20.88	20240813	2250	28.00	20240920	3640	-20.88	20240813	2250	28.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
127	20241010	100914	57	100.00	KONEX			N	N	N	N		N	2880	295	2	11.41	2880	1	1.89	2880	2880	2880	2970	2200	2585	2880.00	0.00	0	0	3175	2880	2600	2305	2025	2740	2165	22	385	500	1550	5	1	4449600	128	35.12	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.88	2250	20240920	28.00	3640	-20.88	20240813	2250	28.00	20240920	3640	-20.88	20240813	2250	28.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
128	20241010	090918	57	100.00	KONEX			N	N	N	N		N	2880	295	2	11.41	2880	1	1.89	2880	2880	2880	2970	2200	2585	2880.00	0.00	0	0	3175	2880	2600	2305	2025	2740	2165	22	385	500	1550	5	1	4449600	128	35.12	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.88	2250	20240920	28.00	3640	-20.88	20240813	2250	28.00	20240920	3640	-20.88	20240813	2250	28.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
129	20241008	160909	57	100.00	KONEX			N	N	N	N		N	2585	-15	5	-0.58	124490	53	1325.00	2895	2895	2320	2990	2210	2600	2348.87	0.00	0	0	3533	3066	2733	2266	1933	2900	2100	22	390	500	1560	5	1	4449600	115	31.52	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.98	2250	20240920	14.89	3640	-28.98	20240813	2250	14.89	20240920	3640	-28.98	20240813	2250	14.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
130	20241008	150916	57	100.00	KONEX			N	N	N	N		N	2585	-15	5	-0.58	124490	53	1325.00	2895	2895	2320	2990	2210	2600	2348.87	0.00	0	0	3533	3066	2733	2266	1933	2900	2100	22	390	500	1560	5	1	4449600	115	31.52	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.98	2250	20240920	14.89	3640	-28.98	20240813	2250	14.89	20240920	3640	-28.98	20240813	2250	14.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
131	20241008	140912	57	100.00	KONEX			N	N	N	N		N	2320	-280	5	-10.77	119455	51	1275.00	2895	2895	2320	2990	2210	2600	2342.25	0.00	0	0	3533	3066	2733	2266	1933	2900	2100	22	390	500	1560	5	1	4449600	103	28.29	0.45	06	0.00	82.00	5169.00	3640	20240813	-36.26	2250	20240920	3.11	3640	-36.26	20240813	2250	3.11	20240920	3640	-36.26	20240813	2250	3.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
132	20241008	130911	57	100.00	KONEX			N	N	N	N		N	2895	295	2	11.35	2895	1	25.00	2895	2895	2895	2990	2210	2600	2895.00	0.00	0	0	3533	3066	2733	2266	1933	2900	2100	22	390	500	1560	5	1	4449600	129	35.30	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.47	2250	20240920	28.67	3640	-20.47	20240813	2250	28.67	20240920	3640	-20.47	20240813	2250	28.67	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
133	20241008	120912	57	100.00	KONEX			N	N	N	N		N	2895	295	2	11.35	2895	1	25.00	2895	2895	2895	2990	2210	2600	2895.00	0.00	0	0	3533	3066	2733	2266	1933	2900	2100	22	390	500	1560	5	1	4449600	129	35.30	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.47	2250	20240920	28.67	3640	-20.47	20240813	2250	28.67	20240920	3640	-20.47	20240813	2250	28.67	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
134	20241008	110910	57	100.00	KONEX			N	N	N	N		N	2895	295	2	11.35	2895	1	25.00	2895	2895	2895	2990	2210	2600	2895.00	0.00	0	0	3533	3066	2733	2266	1933	2900	2100	22	390	500	1560	5	1	4449600	129	35.30	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.47	2250	20240920	28.67	3640	-20.47	20240813	2250	28.67	20240920	3640	-20.47	20240813	2250	28.67	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
135	20241008	100913	57	100.00	KONEX			N	N	N	N		N	2895	295	2	11.35	2895	1	25.00	2895	2895	2895	2990	2210	2600	2895.00	0.00	0	0	3533	3066	2733	2266	1933	2900	2100	22	390	500	1560	5	1	4449600	129	35.30	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.47	2250	20240920	28.67	3640	-20.47	20240813	2250	28.67	20240920	3640	-20.47	20240813	2250	28.67	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
136	20241008	090912	57	100.00	KONEX			N	N	N	N		N	2895	295	2	11.35	2895	1	25.00	2895	2895	2895	2990	2210	2600	2895.00	0.00	0	0	3533	3066	2733	2266	1933	2900	2100	22	390	500	1560	5	1	4449600	129	35.30	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.47	2250	20240920	28.67	3640	-20.47	20240813	2250	28.67	20240920	3640	-20.47	20240813	2250	28.67	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
137	20241007	160922	57	100.00	KONEX			N	N	N	N		N	2600	-200	5	-7.14	10600	4	200.00	3200	3200	2400	3220	2380	2800	2650.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	116	31.71	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
138	20241007	150842	57	100.00	KONEX			N	N	N	N		N	2600	-200	5	-7.14	10600	4	200.00	3200	3200	2400	3220	2380	2800	2650.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	116	31.71	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
139	20241007	140912	57	100.00	KONEX			N	N	N	N		N	2600	-200	5	-7.14	10600	4	200.00	3200	3200	2400	3220	2380	2800	2650.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	116	31.71	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
140	20241007	130840	57	100.00	KONEX			N	N	N	N		N	2600	-200	5	-7.14	10600	4	200.00	3200	3200	2400	3220	2380	2800	2650.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	116	31.71	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
141	20241007	120916	57	100.00	KONEX			N	N	N	N		N	2600	-200	5	-7.14	10600	4	200.00	3200	3200	2400	3220	2380	2800	2650.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	116	31.71	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
142	20241007	110829	57	100.00	KONEX			N	N	N	N		N	2600	-200	5	-7.14	10600	4	200.00	3200	3200	2400	3220	2380	2800	2650.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	116	31.71	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
143	20241007	100827	57	100.00	KONEX			N	N	N	N		N	3200	400	2	14.29	3200	1	50.00	3200	3200	3200	3220	2380	2800	3200.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	142	39.02	0.62	06	0.00	82.00	5169.00	3640	20240813	-12.09	2250	20240920	42.22	3640	-12.09	20240813	2250	42.22	20240920	3640	-12.09	20240813	2250	42.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
144	20241007	090905	57	100.00	KONEX			N	N	N	N		N	3200	400	2	14.29	3200	1	50.00	3200	3200	3200	3220	2380	2800	3200.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	142	39.02	0.62	06	0.00	82.00	5169.00	3640	20240813	-12.09	2250	20240920	42.22	3640	-12.09	20240813	2250	42.22	20240920	3640	-12.09	20240813	2250	42.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
145	20241004	160803	57	100.00	KONEX			N	N	N	N		N	2800	210	2	8.11	5600	2	200.00	2800	2800	2800	2975	2205	2590	2800.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	22	385	500	1550	5	1	4449600	125	34.15	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.08	2250	20240920	24.44	3640	-23.08	20240813	2250	24.44	20240920	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
146	20241004	150816	57	100.00	KONEX			N	N	N	N		N	2800	210	2	8.11	5600	2	200.00	2800	2800	2800	2975	2205	2590	2800.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	22	385	500	1550	5	1	4449600	125	34.15	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.08	2250	20240920	24.44	3640	-23.08	20240813	2250	24.44	20240920	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
147	20241004	140807	57	100.00	KONEX			N	N	N	N		N	2800	210	2	8.11	5600	2	200.00	2800	2800	2800	2975	2205	2590	2800.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	22	385	500	1550	5	1	4449600	125	34.15	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.08	2250	20240920	24.44	3640	-23.08	20240813	2250	24.44	20240920	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
148	20241004	130812	57	100.00	KONEX			N	N	N	N		N	2800	210	2	8.11	5600	2	200.00	2800	2800	2800	2975	2205	2590	2800.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	22	385	500	1550	5	1	4449600	125	34.15	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.08	2250	20240920	24.44	3640	-23.08	20240813	2250	24.44	20240920	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
149	20241004	120810	57	100.00	KONEX			N	N	N	N		N	2800	210	2	8.11	5600	2	200.00	2800	2800	2800	2975	2205	2590	2800.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	22	385	500	1550	5	1	4449600	125	34.15	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.08	2250	20240920	24.44	3640	-23.08	20240813	2250	24.44	20240920	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
150	20241004	110806	57	100.00	KONEX			N	N	N	N		N	2800	210	2	8.11	5600	2	200.00	2800	2800	2800	2975	2205	2590	2800.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	22	385	500	1550	5	1	4449600	125	34.15	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.08	2250	20240920	24.44	3640	-23.08	20240813	2250	24.44	20240920	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
151	20241004	100806	57	100.00	KONEX			N	N	N	N		N	2800	210	2	8.11	5600	2	200.00	2800	2800	2800	2975	2205	2590	2800.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	22	385	500	1550	5	1	4449600	125	34.15	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.08	2250	20240920	24.44	3640	-23.08	20240813	2250	24.44	20240920	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
152	20241004	090808	57	100.00	KONEX			N	N	N	N		N	2800	210	2	8.11	5600	2	200.00	2800	2800	2800	2975	2205	2590	2800.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	22	385	500	1550	5	1	4449600	125	34.15	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.08	2250	20240920	24.44	3640	-23.08	20240813	2250	24.44	20240920	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
153	20241002	160802	57	100.00	KONEX			N	N	N	N		N	2590	0	3	0.00	2590	1	50.00	2590	2590	2590	2975	2205	2590	2590.00	0.00	0	0	2870	2730	2660	2520	2450	2695	2485	22	385	500	1550	5	1	4449600	115	31.59	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.85	2250	20240920	15.11	3640	-28.85	20240813	2250	15.11	20240920	3640	-28.85	20240813	2250	15.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
154	20241002	150814	57	100.00	KONEX			N	N	N	N		N	2590	0	3	0.00	2590	1	50.00	2590	2590	2590	2975	2205	2590	2590.00	0.00	0	0	2870	2730	2660	2520	2450	2695	2485	22	385	500	1550	5	1	4449600	115	31.59	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.85	2250	20240920	15.11	3640	-28.85	20240813	2250	15.11	20240920	3640	-28.85	20240813	2250	15.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
155	20241002	140813	57	100.00	KONEX			N	N	N	N		N	2590	0	3	0.00	2590	1	50.00	2590	2590	2590	2975	2205	2590	2590.00	0.00	0	0	2870	2730	2660	2520	2450	2695	2485	22	385	500	1550	5	1	4449600	115	31.59	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.85	2250	20240920	15.11	3640	-28.85	20240813	2250	15.11	20240920	3640	-28.85	20240813	2250	15.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
156	20241002	130803	57	100.00	KONEX			N	N	N	N		N	2590	0	3	0.00	2590	1	50.00	2590	2590	2590	2975	2205	2590	2590.00	0.00	0	0	2870	2730	2660	2520	2450	2695	2485	22	385	500	1550	5	1	4449600	115	31.59	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.85	2250	20240920	15.11	3640	-28.85	20240813	2250	15.11	20240920	3640	-28.85	20240813	2250	15.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
157	20241002	120803	57	100.00	KONEX			N	N	N	N		N	2590	0	3	0.00	2590	1	50.00	2590	2590	2590	2975	2205	2590	2590.00	0.00	0	0	2870	2730	2660	2520	2450	2695	2485	22	385	500	1550	5	1	4449600	115	31.59	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.85	2250	20240920	15.11	3640	-28.85	20240813	2250	15.11	20240920	3640	-28.85	20240813	2250	15.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
158	20241002	110754	57	100.00	KONEX			N	N	N	N		N	2590	0	3	0.00	2590	1	50.00	2590	2590	2590	2975	2205	2590	2590.00	0.00	0	0	2870	2730	2660	2520	2450	2695	2485	22	385	500	1550	5	1	4449600	115	31.59	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.85	2250	20240920	15.11	3640	-28.85	20240813	2250	15.11	20240920	3640	-28.85	20240813	2250	15.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
159	20241002	100751	57	100.00	KONEX			N	N	N	N		N	2590	0	3	0.00	2590	1	50.00	2590	2590	2590	2975	2205	2590	2590.00	0.00	0	0	2870	2730	2660	2520	2450	2695	2485	22	385	500	1550	5	1	4449600	115	31.59	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.85	2250	20240920	15.11	3640	-28.85	20240813	2250	15.11	20240920	3640	-28.85	20240813	2250	15.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
160	20241002	090752	57	100.00	KONEX			N	N	N	N		N	2590	0	3	0.00	2590	1	50.00	2590	2590	2590	2975	2205	2590	2590.00	0.00	0	0	2870	2730	2660	2520	2450	2695	2485	22	385	500	1550	5	1	4449600	115	31.59	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.85	2250	20240920	15.11	3640	-28.85	20240813	2250	15.11	20240920	3640	-28.85	20240813	2250	15.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N