KissMeData/302920/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	161227	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17000	-58.82	20231103	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
3	20241031	151248	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17000	-58.82	20231103	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
4	20241031	141244	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17000	-58.82	20231103	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
5	20241031	131246	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17000	-58.82	20231103	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
6	20241031	121243	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17000	-58.82	20231103	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
7	20241031	111242	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17000	-58.82	20231103	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
8	20241031	101244	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17000	-58.82	20231103	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
9	20241031	091242	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17000	-58.82	20231103	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
10	20241030	161237	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
11	20241030	151308	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
12	20241030	141243	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
13	20241030	131251	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
14	20241030	121307	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
15	20241030	111246	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
16	20241030	101237	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
17	20241030	091245	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
18	20241029	161157	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	35000	5	14.29	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7133	7066	7033	6966	6933	7050	6950	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
19	20241029	151216	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	35000	5	14.29	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7133	7066	7033	6966	6933	7050	6950	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
20	20241029	141036	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7133	7066	7033	6966	6933	7050	6950	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
21	20241029	131206	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7133	7066	7033	6966	6933	7050	6950	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
22	20241029	121207	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7133	7066	7033	6966	6933	7050	6950	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
23	20241029	111229	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7133	7066	7033	6966	6933	7050	6950	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
24	20241029	101203	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7133	7066	7033	6966	6933	7050	6950	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
25	20241028	161153	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	247500	35	0.00	7100	7100	7000	8280	6120	7200	7071.43	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
26	20241028	151202	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	247500	35	0.00	7100	7100	7000	8280	6120	7200	7071.43	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
27	20241028	141204	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	247500	35	0.00	7100	7100	7000	8280	6120	7200	7071.43	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
28	20241028	131158	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	247500	35	0.00	7100	7100	7000	8280	6120	7200	7071.43	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	17800	-60.67	20231030	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
29	20241028	121200	57	100.00	KONEX			N	N	N	N		N	7100	-100	5	-1.39	177500	25	0.00	7100	7100	7100	8280	6120	7200	7100.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	323	-18.78	3.79	12	0.00	-378.00	1874.00	19550	20231025	-63.68	4305	20240805	64.92	10490	-32.32	20240110	4305	64.92	20240805	17800	-60.11	20231030	4305	64.92	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
30	20241028	111009	57	100.00	KONEX			N	N	N	N		N	7100	-100	5	-1.39	177500	25	0.00	7100	7100	7100	8280	6120	7200	7100.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	323	-18.78	3.79	12	0.00	-378.00	1874.00	19550	20231025	-63.68	4305	20240805	64.92	10490	-32.32	20240110	4305	64.92	20240805	17800	-60.11	20231030	4305	64.92	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
31	20241028	101145	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	17800	-59.55	20231030	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
32	20241028	091155	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	17800	-59.55	20231030	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
33	20241025	161157	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7733	7466	7333	7066	6933	7400	7000	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
34	20241025	151201	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7733	7466	7333	7066	6933	7400	7000	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
35	20241025	141158	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7733	7466	7333	7066	6933	7400	7000	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
36	20241025	131158	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7733	7466	7333	7066	6933	7400	7000	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
37	20241025	121203	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7733	7466	7333	7066	6933	7400	7000	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
38	20241025	111156	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7733	7466	7333	7066	6933	7400	7000	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
39	20241025	101157	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7733	7466	7333	7066	6933	7400	7000	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
40	20241025	091201	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7733	7466	7333	7066	6933	7400	7000	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
41	20241024	161135	57	100.00	KONEX			N	N	N	N		N	7200	-600	5	-7.69	219150	30	9.20	7600	7600	7200	8970	6630	7800	7305.00	0.00	0	0	8333	8066	7733	7466	7133	8200	7600	23	1170	500	4680	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
42	20241024	151147	57	100.00	KONEX			N	N	N	N		N	7200	-600	5	-7.69	219150	30	9.20	7600	7600	7200	8970	6630	7800	7305.00	0.00	0	0	8333	8066	7733	7466	7133	8200	7600	23	1170	500	4680	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
43	20241024	141131	57	100.00	KONEX			N	N	N	N		N	7200	-600	5	-7.69	219150	30	9.20	7600	7600	7200	8970	6630	7800	7305.00	0.00	0	0	8333	8066	7733	7466	7133	8200	7600	23	1170	500	4680	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
44	20241024	131144	57	100.00	KONEX			N	N	N	N		N	7400	-400	5	-5.13	75000	10	3.07	7600	7600	7400	8970	6630	7800	7500.00	0.00	0	0	8333	8066	7733	7466	7133	8200	7600	23	1170	500	4680	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
45	20241024	121139	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	38000	5	1.53	7600	7600	7600	8970	6630	7800	7600.00	0.00	0	0	8333	8066	7733	7466	7133	8200	7600	23	1170	500	4680	10	1	4552359	346	-20.11	4.06	12	0.00	-378.00	1874.00	19550	20231025	-61.13	4305	20240805	76.54	10490	-27.55	20240110	4305	76.54	20240805	19550	-61.13	20231025	4305	76.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
46	20241024	111137	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	38000	5	1.53	7600	7600	7600	8970	6630	7800	7600.00	0.00	0	0	8333	8066	7733	7466	7133	8200	7600	23	1170	500	4680	10	1	4552359	346	-20.11	4.06	12	0.00	-378.00	1874.00	19550	20231025	-61.13	4305	20240805	76.54	10490	-27.55	20240110	4305	76.54	20240805	19550	-61.13	20231025	4305	76.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
47	20241024	101035	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	38000	5	1.53	7600	7600	7600	8970	6630	7800	7600.00	0.00	0	0	8333	8066	7733	7466	7133	8200	7600	23	1170	500	4680	10	1	4552359	346	-20.11	4.06	12	0.00	-378.00	1874.00	19550	20231025	-61.13	4305	20240805	76.54	10490	-27.55	20240110	4305	76.54	20240805	19550	-61.13	20231025	4305	76.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
48	20241024	091211	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	7600	1	0.31	7600	7600	7600	8970	6630	7800	7600.00	0.00	0	0	8333	8066	7733	7466	7133	8200	7600	23	1170	500	4680	10	1	4552359	346	-20.11	4.06	12	0.00	-378.00	1874.00	19550	20231025	-61.13	4305	20240805	76.54	10490	-27.55	20240110	4305	76.54	20240805	19550	-61.13	20231025	4305	76.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
49	20241023	161142	57	100.00	KONEX			N	N	N	N		N	7800	800	2	11.43	2478000	326	10866.67	7400	8000	7400	8050	5950	7000	7601.23	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	355	-20.63	4.16	12	0.01	-378.00	1874.00	19550	20231025	-60.10	4305	20240805	81.18	10490	-25.64	20240110	4305	81.18	20240805	19550	-60.10	20231025	4305	81.18	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
50	20241023	151205	57	100.00	KONEX			N	N	N	N		N	7800	800	2	11.43	2478000	326	10866.67	7400	8000	7400	8050	5950	7000	7601.23	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	355	-20.63	4.16	12	0.01	-378.00	1874.00	19550	20231025	-60.10	4305	20240805	81.18	10490	-25.64	20240110	4305	81.18	20240805	19550	-60.10	20231025	4305	81.18	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
51	20241023	141213	57	100.00	KONEX			N	N	N	N		N	7800	800	2	11.43	2478000	326	10866.67	7400	8000	7400	8050	5950	7000	7601.23	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	355	-20.63	4.16	12	0.01	-378.00	1874.00	19550	20231025	-60.10	4305	20240805	81.18	10490	-25.64	20240110	4305	81.18	20240805	19550	-60.10	20231025	4305	81.18	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
52	20241023	131153	57	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	2439000	321	10700.00	7400	8000	7400	8050	5950	7000	7598.13	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	364	-21.16	4.27	12	0.01	-378.00	1874.00	19550	20231025	-59.08	4305	20240805	85.83	10490	-23.74	20240110	4305	85.83	20240805	19550	-59.08	20231025	4305	85.83	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
53	20241023	121148	57	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	2439000	321	10700.00	7400	8000	7400	8050	5950	7000	7598.13	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	364	-21.16	4.27	12	0.01	-378.00	1874.00	19550	20231025	-59.08	4305	20240805	85.83	10490	-23.74	20240110	4305	85.83	20240805	19550	-59.08	20231025	4305	85.83	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
54	20241023	111142	57	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	2439000	321	10700.00	7400	8000	7400	8050	5950	7000	7598.13	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	364	-21.16	4.27	12	0.01	-378.00	1874.00	19550	20231025	-59.08	4305	20240805	85.83	10490	-23.74	20240110	4305	85.83	20240805	19550	-59.08	20231025	4305	85.83	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
55	20241023	101146	57	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	2439000	321	10700.00	7400	8000	7400	8050	5950	7000	7598.13	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	364	-21.16	4.27	12	0.01	-378.00	1874.00	19550	20231025	-59.08	4305	20240805	85.83	10490	-23.74	20240110	4305	85.83	20240805	19550	-59.08	20231025	4305	85.83	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
56	20241023	091147	57	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	2439000	321	10700.00	7400	8000	7400	8050	5950	7000	7598.13	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	364	-21.16	4.27	12	0.01	-378.00	1874.00	19550	20231025	-59.08	4305	20240805	85.83	10490	-23.74	20240110	4305	85.83	20240805	19550	-59.08	20231025	4305	85.83	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
57	20241022	161133	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	21000	3	0.00	7000	7000	7000	8280	6120	7200	7000.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
58	20241022	151147	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	21000	3	0.00	7000	7000	7000	8280	6120	7200	7000.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
59	20241022	141146	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	21000	3	0.00	7000	7000	7000	8280	6120	7200	7000.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
60	20241022	131147	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	21000	3	0.00	7000	7000	7000	8280	6120	7200	7000.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
61	20241022	121143	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	21000	3	0.00	7000	7000	7000	8280	6120	7200	7000.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
62	20241022	111139	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	21000	3	0.00	7000	7000	7000	8280	6120	7200	7000.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
63	20241022	101141	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	21000	3	0.00	7000	7000	7000	8280	6120	7200	7000.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
64	20241022	091140	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	21000	3	0.00	7000	7000	7000	8280	6120	7200	7000.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
65	20241021	161128	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
66	20241021	151136	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
67	20241021	141139	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
68	20241021	131135	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
69	20241021	121135	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
70	20241021	111129	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
71	20241021	101134	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
72	20241021	091131	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
73	20241018	161129	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	7300	1	0.14	7300	7300	7300	8390	6210	7300	7300.00	0.00	0	0	7366	7332	7266	7232	7166	7350	7250	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
74	20241018	151157	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	7300	1	0.14	7300	7300	7300	8390	6210	7300	7300.00	0.00	0	0	7366	7332	7266	7232	7166	7350	7250	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
75	20241018	141159	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	7300	1	0.14	7300	7300	7300	8390	6210	7300	7300.00	0.00	0	0	7366	7332	7266	7232	7166	7350	7250	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
76	20241018	131143	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	7300	1	0.14	7300	7300	7300	8390	6210	7300	7300.00	0.00	0	0	7366	7332	7266	7232	7166	7350	7250	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
77	20241018	121157	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	7300	1	0.14	7300	7300	7300	8390	6210	7300	7300.00	0.00	0	0	7366	7332	7266	7232	7166	7350	7250	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
78	20241018	111152	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	7300	1	0.14	7300	7300	7300	8390	6210	7300	7300.00	0.00	0	0	7366	7332	7266	7232	7166	7350	7250	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
79	20241018	101138	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7366	7332	7266	7232	7166	7350	7250	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
80	20241018	091136	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7366	7332	7266	7232	7166	7350	7250	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
81	20241017	161134	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	5077300	701	70100.00	7200	7300	7200	8390	6210	7300	7242.94	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.02	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
82	20241017	151137	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	5077300	701	70100.00	7200	7300	7200	8390	6210	7300	7242.94	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.02	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
83	20241017	141141	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	5077300	701	70100.00	7200	7300	7200	8390	6210	7300	7242.94	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.02	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
84	20241017	131134	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	5077300	701	70100.00	7200	7300	7200	8390	6210	7300	7242.94	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.02	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
85	20241017	121142	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	5077300	701	70100.00	7200	7300	7200	8390	6210	7300	7242.94	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.02	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
86	20241017	111139	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	5070000	700	70000.00	7200	7300	7200	8390	6210	7300	7242.86	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.02	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
87	20241017	101136	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	5070000	700	70000.00	7200	7300	7200	8390	6210	7300	7242.86	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.02	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
88	20241017	091129	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
89	20241016	161123	57	100.00	KONEX			N	N	N	N		N	7300	100	2	1.39	7300	1	0.08	7300	7300	7300	8280	6120	7200	7300.00	0.00	0	0	8493	7846	6943	6296	5393	8170	6620	23	1080	500	4320	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
90	20241016	151130	57	100.00	KONEX			N	N	N	N		N	7300	100	2	1.39	7300	1	0.08	7300	7300	7300	8280	6120	7200	7300.00	0.00	0	0	8493	7846	6943	6296	5393	8170	6620	23	1080	500	4320	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
91	20241016	141132	57	100.00	KONEX			N	N	N	N		N	7300	100	2	1.39	7300	1	0.08	7300	7300	7300	8280	6120	7200	7300.00	0.00	0	0	8493	7846	6943	6296	5393	8170	6620	23	1080	500	4320	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
92	20241016	131126	57	100.00	KONEX			N	N	N	N		N	7300	100	2	1.39	7300	1	0.08	7300	7300	7300	8280	6120	7200	7300.00	0.00	0	0	8493	7846	6943	6296	5393	8170	6620	23	1080	500	4320	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
93	20241016	121126	57	100.00	KONEX			N	N	N	N		N	7300	100	2	1.39	7300	1	0.08	7300	7300	7300	8280	6120	7200	7300.00	0.00	0	0	8493	7846	6943	6296	5393	8170	6620	23	1080	500	4320	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
94	20241016	111124	57	100.00	KONEX			N	N	N	N		N	7300	100	2	1.39	7300	1	0.08	7300	7300	7300	8280	6120	7200	7300.00	0.00	0	0	8493	7846	6943	6296	5393	8170	6620	23	1080	500	4320	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
95	20241016	101124	57	100.00	KONEX			N	N	N	N		N	7300	100	2	1.39	7300	1	0.08	7300	7300	7300	8280	6120	7200	7300.00	0.00	0	0	8493	7846	6943	6296	5393	8170	6620	23	1080	500	4320	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
96	20241016	091128	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	8493	7846	6943	6296	5393	8170	6620	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
97	20241015	161119	57	100.00	KONEX			N	N	N	N		N	7200	100	2	1.41	9292450	1314	0.00	7100	7590	6040	8160	6040	7100	7071.88	0.00	0	0	7100	7100	7100	7100	7100	7100	7100	23	1060	500	4260	10	1	4552359	328	-19.05	3.84	12	0.03	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
98	20241015	151128	57	100.00	KONEX			N	N	N	N		N	7200	100	2	1.41	9263650	1310	0.00	7100	7590	6040	8160	6040	7100	7071.49	0.00	0	0	7100	7100	7100	7100	7100	7100	7100	23	1060	500	4260	10	1	4552359	328	-19.05	3.84	12	0.03	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
99	20241015	141129	57	100.00	KONEX			N	N	N	N		N	7200	100	2	1.41	9263650	1310	0.00	7100	7590	6040	8160	6040	7100	7071.49	0.00	0	0	7100	7100	7100	7100	7100	7100	7100	23	1060	500	4260	10	1	4552359	328	-19.05	3.84	12	0.03	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
100	20241015	131125	57	100.00	KONEX			N	N	N	N		N	7200	100	2	1.41	9263650	1310	0.00	7100	7590	6040	8160	6040	7100	7071.49	0.00	0	0	7100	7100	7100	7100	7100	7100	7100	23	1060	500	4260	10	1	4552359	328	-19.05	3.84	12	0.03	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
101	20241015	121128	57	100.00	KONEX			N	N	N	N		N	7200	100	2	1.41	9263650	1310	0.00	7100	7590	6040	8160	6040	7100	7071.49	0.00	0	0	7100	7100	7100	7100	7100	7100	7100	23	1060	500	4260	10	1	4552359	328	-19.05	3.84	12	0.03	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
102	20241015	111132	57	100.00	KONEX			N	N	N	N		N	7200	100	2	1.41	9263650	1310	0.00	7100	7590	6040	8160	6040	7100	7071.49	0.00	0	0	7100	7100	7100	7100	7100	7100	7100	23	1060	500	4260	10	1	4552359	328	-19.05	3.84	12	0.03	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
103	20241015	101130	57	100.00	KONEX			N	N	N	N		N	6050	-1050	5	-14.79	5749340	812	0.00	7100	7590	6040	8160	6040	7100	7080.47	0.00	0	0	7100	7100	7100	7100	7100	7100	7100	23	1060	500	4260	10	1	4552359	275	-16.01	3.23	12	0.02	-378.00	1874.00	19550	20231025	-69.05	4305	20240805	40.53	10490	-42.33	20240110	4305	40.53	20240805	19550	-69.05	20231025	4305	40.53	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
104	20241015	091124	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	8160	6040	7100	0.00	0.00	0	0	7100	7100	7100	7100	7100	7100	7100	23	1060	500	4260	10	1	4552359	323	-18.78	3.79	12	0.00	-378.00	1874.00	19550	20231025	-63.68	4305	20240805	64.92	10490	-32.32	20240110	4305	64.92	20240805	19550	-63.68	20231025	4305	64.92	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
105	20241014	161057	57	100.00	KONEX			N	N	N	N		N	7100	-100	5	-1.39	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	8000	7600	7400	7000	6800	7500	6900	23	1080	500	4320	10	1	4552359	323	-18.78	3.79	12	0.00	-378.00	1874.00	19550	20231025	-63.68	4305	20240805	64.92	10490	-32.32	20240110	4305	64.92	20240805	19550	-63.68	20231025	4305	64.92	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
106	20241014	151111	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	8000	7600	7400	7000	6800	7500	6900	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
107	20241014	141111	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	8000	7600	7400	7000	6800	7500	6900	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
108	20241014	131108	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	8000	7600	7400	7000	6800	7500	6900	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
109	20241014	121101	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	8000	7600	7400	7000	6800	7500	6900	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
110	20241014	111059	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	8000	7600	7400	7000	6800	7500	6900	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
111	20241014	101103	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	8000	7600	7400	7000	6800	7500	6900	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
112	20241014	091104	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	8000	7600	7400	7000	6800	7500	6900	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
113	20241011	161044	57	100.00	KONEX			N	N	N	N		N	7200	-20	5	-0.28	2530590	342	0.00	7390	7800	7200	8300	6140	7220	7399.39	0.00	0	0	7220	7220	7220	7220	7220	7220	7220	23	1080	500	4330	10	1	4552359	328	-19.05	3.84	12	0.01	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
114	20241011	151058	57	100.00	KONEX			N	N	N	N		N	7200	-20	5	-0.28	2530590	342	0.00	7390	7800	7200	8300	6140	7220	7399.39	0.00	0	0	7220	7220	7220	7220	7220	7220	7220	23	1080	500	4330	10	1	4552359	328	-19.05	3.84	12	0.01	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
115	20241011	141102	57	100.00	KONEX			N	N	N	N		N	7400	180	2	2.49	2494590	337	0.00	7390	7800	7390	8300	6140	7220	7402.34	0.00	0	0	7220	7220	7220	7220	7220	7220	7220	23	1080	500	4330	10	1	4552359	337	-19.58	3.95	12	0.01	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
116	20241011	131102	57	100.00	KONEX			N	N	N	N		N	7400	180	2	2.49	2494590	337	0.00	7390	7800	7390	8300	6140	7220	7402.34	0.00	0	0	7220	7220	7220	7220	7220	7220	7220	23	1080	500	4330	10	1	4552359	337	-19.58	3.95	12	0.01	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
117	20241011	121054	57	100.00	KONEX			N	N	N	N		N	7400	180	2	2.49	2494590	337	0.00	7390	7800	7390	8300	6140	7220	7402.34	0.00	0	0	7220	7220	7220	7220	7220	7220	7220	23	1080	500	4330	10	1	4552359	337	-19.58	3.95	12	0.01	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
118	20241011	111056	57	100.00	KONEX			N	N	N	N		N	7790	570	2	7.89	2457590	332	0.00	7390	7800	7390	8300	6140	7220	7402.38	0.00	0	0	7220	7220	7220	7220	7220	7220	7220	23	1080	500	4330	10	1	4552359	355	-20.61	4.16	12	0.01	-378.00	1874.00	19550	20231025	-60.15	4305	20240805	80.95	10490	-25.74	20240110	4305	80.95	20240805	19550	-60.15	20231025	4305	80.95	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
119	20241011	101105	57	100.00	KONEX			N	N	N	N		N	7800	580	2	8.03	2449800	331	0.00	7390	7800	7390	8300	6140	7220	7401.21	0.00	0	0	7220	7220	7220	7220	7220	7220	7220	23	1080	500	4330	10	1	4552359	355	-20.63	4.16	12	0.01	-378.00	1874.00	19550	20231025	-60.10	4305	20240805	81.18	10490	-25.64	20240110	4305	81.18	20240805	19550	-60.10	20231025	4305	81.18	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
120	20241011	091101	57	100.00	KONEX			N	N	N	N		N	7220	0	3	0.00	0	0	0.00	0	0	0	8300	6140	7220	0.00	0.00	0	0	7220	7220	7220	7220	7220	7220	7220	23	1080	500	4330	10	1	4552359	329	-19.10	3.85	12	0.00	-378.00	1874.00	19550	20231025	-63.07	4305	20240805	67.71	10490	-31.17	20240110	4305	67.71	20240805	19550	-63.07	20231025	4305	67.71	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
121	20241010	161124	57	100.00	KONEX			N	N	N	N		N	7220	0	3	0.00	0	0	0.00	0	0	0	8300	6140	7220	0.00	0.00	0	0	7220	7220	7220	7220	7220	7220	7220	23	1080	500	4330	10	1	4552359	329	-19.10	3.85	12	0.00	-378.00	1874.00	19550	20231025	-63.07	4305	20240805	67.71	10490	-31.17	20240110	4305	67.71	20240805	19550	-63.07	20231025	4305	67.71	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
122	20241010	151141	57	100.00	KONEX			N	N	N	N		N	7220	0	3	0.00	0	0	0.00	0	0	0	8300	6140	7220	0.00	0.00	0	0	7220	7220	7220	7220	7220	7220	7220	23	1080	500	4330	10	1	4552359	329	-19.10	3.85	12	0.00	-378.00	1874.00	19550	20231025	-63.07	4305	20240805	67.71	10490	-31.17	20240110	4305	67.71	20240805	19550	-63.07	20231025	4305	67.71	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
123	20241010	141135	57	100.00	KONEX			N	N	N	N		N	7220	0	3	0.00	0	0	0.00	0	0	0	8300	6140	7220	0.00	0.00	0	0	7220	7220	7220	7220	7220	7220	7220	23	1080	500	4330	10	1	4552359	329	-19.10	3.85	12	0.00	-378.00	1874.00	19550	20231025	-63.07	4305	20240805	67.71	10490	-31.17	20240110	4305	67.71	20240805	19550	-63.07	20231025	4305	67.71	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
124	20241010	131132	57	100.00	KONEX			N	N	N	N		N	7220	0	3	0.00	0	0	0.00	0	0	0	8300	6140	7220	0.00	0.00	0	0	7220	7220	7220	7220	7220	7220	7220	23	1080	500	4330	10	1	4552359	329	-19.10	3.85	12	0.00	-378.00	1874.00	19550	20231025	-63.07	4305	20240805	67.71	10490	-31.17	20240110	4305	67.71	20240805	19550	-63.07	20231025	4305	67.71	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
125	20241010	121132	57	100.00	KONEX			N	N	N	N		N	7220	0	3	0.00	0	0	0.00	0	0	0	8300	6140	7220	0.00	0.00	0	0	7220	7220	7220	7220	7220	7220	7220	23	1080	500	4330	10	1	4552359	329	-19.10	3.85	12	0.00	-378.00	1874.00	19550	20231025	-63.07	4305	20240805	67.71	10490	-31.17	20240110	4305	67.71	20240805	19550	-63.07	20231025	4305	67.71	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
126	20241010	111130	57	100.00	KONEX			N	N	N	N		N	7220	0	3	0.00	0	0	0.00	0	0	0	8300	6140	7220	0.00	0.00	0	0	7220	7220	7220	7220	7220	7220	7220	23	1080	500	4330	10	1	4552359	329	-19.10	3.85	12	0.00	-378.00	1874.00	19550	20231025	-63.07	4305	20240805	67.71	10490	-31.17	20240110	4305	67.71	20240805	19550	-63.07	20231025	4305	67.71	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
127	20241010	101130	57	100.00	KONEX			N	N	N	N		N	7220	0	3	0.00	0	0	0.00	0	0	0	8300	6140	7220	0.00	0.00	0	0	7220	7220	7220	7220	7220	7220	7220	23	1080	500	4330	10	1	4552359	329	-19.10	3.85	12	0.00	-378.00	1874.00	19550	20231025	-63.07	4305	20240805	67.71	10490	-31.17	20240110	4305	67.71	20240805	19550	-63.07	20231025	4305	67.71	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
128	20241010	091133	57	100.00	KONEX			N	N	N	N		N	7220	0	3	0.00	0	0	0.00	0	0	0	8300	6140	7220	0.00	0.00	0	0	7220	7220	7220	7220	7220	7220	7220	23	1080	500	4330	10	1	4552359	329	-19.10	3.85	12	0.00	-378.00	1874.00	19550	20231025	-63.07	4305	20240805	67.71	10490	-31.17	20240110	4305	67.71	20240805	19550	-63.07	20231025	4305	67.71	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
129	20241008	161121	57	100.00	KONEX			N	N	N	N		N	7220	20	2	0.28	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	329	-19.10	3.85	12	0.00	-378.00	1874.00	19550	20231025	-63.07	4305	20240805	67.71	10490	-31.17	20240110	4305	67.71	20240805	19550	-63.07	20231025	4305	67.71	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
130	20241008	151132	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
131	20241008	141126	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
132	20241008	131125	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
133	20241008	121126	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
134	20241008	111125	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
135	20241008	101126	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
136	20241008	091128	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
137	20241007	161141	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	36000	5	0.00	7200	7200	7200	8390	6210	7300	7200.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
138	20241007	151053	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	36000	5	0.00	7200	7200	7200	8390	6210	7300	7200.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
139	20241007	141114	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	36000	5	0.00	7200	7200	7200	8390	6210	7300	7200.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
140	20241007	131049	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	36000	5	0.00	7200	7200	7200	8390	6210	7300	7200.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
141	20241007	121115	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	36000	5	0.00	7200	7200	7200	8390	6210	7300	7200.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
142	20241007	111033	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	36000	5	0.00	7200	7200	7200	8390	6210	7300	7200.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
143	20241007	101027	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	36000	5	0.00	7200	7200	7200	8390	6210	7300	7200.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
144	20241007	091108	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
145	20241004	160957	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
146	20241004	151012	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
147	20241004	140955	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
148	20241004	131010	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
149	20241004	121007	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
150	20241004	110959	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
151	20241004	101003	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
152	20241004	091006	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
153	20241002	160956	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
154	20241002	151007	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
155	20241002	141009	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
156	20241002	130959	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
157	20241002	120959	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
158	20241002	110948	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
159	20241002	100943	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
160	20241002	090945	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N