KissMeData/086460/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	160744	57	100.00	KONEX			N	N	N	N		N	3300	-60	5	-1.79	1538080	537	17900.00	2860	3360	2860	3860	2860	3360	2864.21	0.00	0	0	3866	3612	3146	2892	2426	3380	2660	15	500	500	2010	5	1	2939400	97	-1.23	0.81	12	0.02	-2691.00	4096.00	8240	20240409	-59.95	1890	20240604	74.60	8240	-59.95	20240409	1890	74.60	20240604	8240	-59.95	20240409	1890	74.60	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
3	20241031	150754	57	100.00	KONEX			N	N	N	N		N	3300	-60	5	-1.79	1538080	537	17900.00	2860	3360	2860	3860	2860	3360	2864.21	0.00	0	0	3866	3612	3146	2892	2426	3380	2660	15	500	500	2010	5	1	2939400	97	-1.23	0.81	12	0.02	-2691.00	4096.00	8240	20240409	-59.95	1890	20240604	74.60	8240	-59.95	20240409	1890	74.60	20240604	8240	-59.95	20240409	1890	74.60	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
4	20241031	140753	57	100.00	KONEX			N	N	N	N		N	2860	-500	4	-14.88	821320	287	9566.67	2860	3360	2860	3860	2860	3360	2861.74	0.00	0	0	3866	3612	3146	2892	2426	3380	2660	15	500	500	2010	5	1	2939400	84	-1.06	0.70	12	0.01	-2691.00	4096.00	8240	20240409	-65.29	1890	20240604	51.32	8240	-65.29	20240409	1890	51.32	20240604	8240	-65.29	20240409	1890	51.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
5	20241031	130752	57	100.00	KONEX			N	N	N	N		N	2860	-500	4	-14.88	821320	287	9566.67	2860	3360	2860	3860	2860	3360	2861.74	0.00	0	0	3866	3612	3146	2892	2426	3380	2660	15	500	500	2010	5	1	2939400	84	-1.06	0.70	12	0.01	-2691.00	4096.00	8240	20240409	-65.29	1890	20240604	51.32	8240	-65.29	20240409	1890	51.32	20240604	8240	-65.29	20240409	1890	51.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
6	20241031	120753	57	100.00	KONEX			N	N	N	N		N	2860	-500	4	-14.88	821320	287	9566.67	2860	3360	2860	3860	2860	3360	2861.74	0.00	0	0	3866	3612	3146	2892	2426	3380	2660	15	500	500	2010	5	1	2939400	84	-1.06	0.70	12	0.01	-2691.00	4096.00	8240	20240409	-65.29	1890	20240604	51.32	8240	-65.29	20240409	1890	51.32	20240604	8240	-65.29	20240409	1890	51.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
7	20241031	110753	57	100.00	KONEX			N	N	N	N		N	2860	-500	4	-14.88	821320	287	9566.67	2860	3360	2860	3860	2860	3360	2861.74	0.00	0	0	3866	3612	3146	2892	2426	3380	2660	15	500	500	2010	5	1	2939400	84	-1.06	0.70	12	0.01	-2691.00	4096.00	8240	20240409	-65.29	1890	20240604	51.32	8240	-65.29	20240409	1890	51.32	20240604	8240	-65.29	20240409	1890	51.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
8	20241031	100752	57	100.00	KONEX			N	N	N	N		N	3360	0	3	0.00	535320	187	6233.33	2860	3360	2860	3860	2860	3360	2862.67	0.00	0	0	3866	3612	3146	2892	2426	3380	2660	15	500	500	2010	5	1	2939400	99	-1.25	0.82	12	0.01	-2691.00	4096.00	8240	20240409	-59.22	1890	20240604	77.78	8240	-59.22	20240409	1890	77.78	20240604	8240	-59.22	20240409	1890	77.78	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
9	20241031	090750	57	100.00	KONEX			N	N	N	N		N	2860	-500	4	-14.88	2860	1	33.33	2860	2860	2860	3860	2860	3360	2860.00	0.00	0	0	3866	3612	3146	2892	2426	3380	2660	15	500	500	2010	5	1	2939400	84	-1.06	0.70	12	0.00	-2691.00	4096.00	8240	20240409	-65.29	1890	20240604	51.32	8240	-65.29	20240409	1890	51.32	20240604	8240	-65.29	20240409	1890	51.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
10	20241030	160748	57	100.00	KONEX			N	N	N	N		N	3360	210	2	6.67	9440	3	0.33	3400	3400	2680	3620	2680	3150	3146.67	0.00	0	0	3703	3426	2903	2626	2103	3165	2365	15	470	500	1890	5	1	2939400	99	-1.25	0.82	12	0.00	-2691.00	4096.00	8240	20240409	-59.22	1890	20240604	77.78	8240	-59.22	20240409	1890	77.78	20240604	8240	-59.22	20240409	1890	77.78	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
11	20241030	150806	57	100.00	KONEX			N	N	N	N		N	3360	210	2	6.67	9440	3	0.33	3400	3400	2680	3620	2680	3150	3146.67	0.00	0	0	3703	3426	2903	2626	2103	3165	2365	15	470	500	1890	5	1	2939400	99	-1.25	0.82	12	0.00	-2691.00	4096.00	8240	20240409	-59.22	1890	20240604	77.78	8240	-59.22	20240409	1890	77.78	20240604	8240	-59.22	20240409	1890	77.78	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
12	20241030	140752	57	100.00	KONEX			N	N	N	N		N	3360	210	2	6.67	9440	3	0.33	3400	3400	2680	3620	2680	3150	3146.67	0.00	0	0	3703	3426	2903	2626	2103	3165	2365	15	470	500	1890	5	1	2939400	99	-1.25	0.82	12	0.00	-2691.00	4096.00	8240	20240409	-59.22	1890	20240604	77.78	8240	-59.22	20240409	1890	77.78	20240604	8240	-59.22	20240409	1890	77.78	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
13	20241030	130754	57	100.00	KONEX			N	N	N	N		N	3360	210	2	6.67	9440	3	0.33	3400	3400	2680	3620	2680	3150	3146.67	0.00	0	0	3703	3426	2903	2626	2103	3165	2365	15	470	500	1890	5	1	2939400	99	-1.25	0.82	12	0.00	-2691.00	4096.00	8240	20240409	-59.22	1890	20240604	77.78	8240	-59.22	20240409	1890	77.78	20240604	8240	-59.22	20240409	1890	77.78	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
14	20241030	120804	57	100.00	KONEX			N	N	N	N		N	3360	210	2	6.67	9440	3	0.33	3400	3400	2680	3620	2680	3150	3146.67	0.00	0	0	3703	3426	2903	2626	2103	3165	2365	15	470	500	1890	5	1	2939400	99	-1.25	0.82	12	0.00	-2691.00	4096.00	8240	20240409	-59.22	1890	20240604	77.78	8240	-59.22	20240409	1890	77.78	20240604	8240	-59.22	20240409	1890	77.78	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
15	20241030	110752	57	100.00	KONEX			N	N	N	N		N	2680	-470	4	-14.92	6080	2	0.22	3400	3400	2680	3620	2680	3150	3040.00	0.00	0	0	3703	3426	2903	2626	2103	3165	2365	15	470	500	1890	5	1	2939400	79	-1.00	0.65	12	0.00	-2691.00	4096.00	8240	20240409	-67.48	1890	20240604	41.80	8240	-67.48	20240409	1890	41.80	20240604	8240	-67.48	20240409	1890	41.80	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
16	20241030	100750	57	100.00	KONEX			N	N	N	N		N	3400	250	2	7.94	3400	1	0.11	3400	3400	3400	3620	2680	3150	3400.00	0.00	0	0	3703	3426	2903	2626	2103	3165	2365	15	470	500	1890	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8240	20240409	-58.74	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
17	20241030	090754	57	100.00	KONEX			N	N	N	N		N	3400	250	2	7.94	3400	1	0.11	3400	3400	3400	3620	2680	3150	3400.00	0.00	0	0	3703	3426	2903	2626	2103	3165	2365	15	470	500	1890	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8240	20240409	-58.74	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
18	20241029	160725	57	100.00	KONEX			N	N	N	N		N	3150	355	2	12.70	2178540	914	23.81	3180	3180	2380	3210	2380	2795	2383.52	0.00	0	0	3718	3256	2858	2396	1998	3057	2197	15	415	500	1670	5	1	2939400	93	-1.17	0.77	12	0.03	-2691.00	4096.00	8240	20240409	-61.77	1890	20240604	66.67	8240	-61.77	20240409	1890	66.67	20240604	8240	-61.77	20240409	1890	66.67	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
19	20241029	150738	57	100.00	KONEX			N	N	N	N		N	3150	355	2	12.70	2178540	914	23.81	3180	3180	2380	3210	2380	2795	2383.52	0.00	0	0	3718	3256	2858	2396	1998	3057	2197	15	415	500	1670	5	1	2939400	93	-1.17	0.77	12	0.03	-2691.00	4096.00	8240	20240409	-61.77	1890	20240604	66.67	8240	-61.77	20240409	1890	66.67	20240604	8240	-61.77	20240409	1890	66.67	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
20	20241029	140655	57	100.00	KONEX			N	N	N	N		N	3150	355	2	12.70	2178540	914	23.81	3180	3180	2380	3210	2380	2795	2383.52	0.00	0	0	3718	3256	2858	2396	1998	3057	2197	15	415	500	1670	5	1	2939400	93	-1.17	0.77	12	0.03	-2691.00	4096.00	8240	20240409	-61.77	1890	20240604	66.67	8240	-61.77	20240409	1890	66.67	20240604	8240	-61.77	20240409	1890	66.67	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
21	20241029	130731	57	100.00	KONEX			N	N	N	N		N	3150	355	2	12.70	2178540	914	23.81	3180	3180	2380	3210	2380	2795	2383.52	0.00	0	0	3718	3256	2858	2396	1998	3057	2197	15	415	500	1670	5	1	2939400	93	-1.17	0.77	12	0.03	-2691.00	4096.00	8240	20240409	-61.77	1890	20240604	66.67	8240	-61.77	20240409	1890	66.67	20240604	8240	-61.77	20240409	1890	66.67	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
22	20241029	120734	57	100.00	KONEX			N	N	N	N		N	3150	355	2	12.70	2178540	914	23.81	3180	3180	2380	3210	2380	2795	2383.52	0.00	0	0	3718	3256	2858	2396	1998	3057	2197	15	415	500	1670	5	1	2939400	93	-1.17	0.77	12	0.03	-2691.00	4096.00	8240	20240409	-61.77	1890	20240604	66.67	8240	-61.77	20240409	1890	66.67	20240604	8240	-61.77	20240409	1890	66.67	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
23	20241029	110749	57	100.00	KONEX			N	N	N	N		N	3180	385	2	13.77	1199540	503	13.10	3180	3180	2380	3210	2380	2795	2384.77	0.00	0	0	3718	3256	2858	2396	1998	3057	2197	15	415	500	1670	5	1	2939400	93	-1.18	0.78	12	0.02	-2691.00	4096.00	8240	20240409	-61.41	1890	20240604	68.25	8240	-61.41	20240409	1890	68.25	20240604	8240	-61.41	20240409	1890	68.25	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
24	20241029	100731	57	100.00	KONEX			N	N	N	N		N	3180	385	2	13.77	1199540	503	13.10	3180	3180	2380	3210	2380	2795	2384.77	0.00	0	0	3718	3256	2858	2396	1998	3057	2197	15	415	500	1670	5	1	2939400	93	-1.18	0.78	12	0.02	-2691.00	4096.00	8240	20240409	-61.41	1890	20240604	68.25	8240	-61.41	20240409	1890	68.25	20240604	8240	-61.41	20240409	1890	68.25	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
25	20241028	160723	57	100.00	KONEX			N	N	N	N		N	2795	-95	5	-3.29	10482245	3839	62.37	3320	3320	2460	3320	2460	2890	2730.46	0.00	0	0	4230	3560	3225	2555	2220	3392	2387	15	430	500	1730	5	1	2939400	82	-1.04	0.68	12	0.13	-2691.00	4096.00	8240	20240409	-66.08	1890	20240604	47.88	8240	-66.08	20240409	1890	47.88	20240604	8240	-66.08	20240409	1890	47.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
26	20241028	150729	57	100.00	KONEX			N	N	N	N		N	2470	-420	5	-14.53	5515525	1838	29.86	3320	3320	2460	3320	2460	2890	3000.83	0.00	0	0	4230	3560	3225	2555	2220	3392	2387	15	430	500	1730	5	1	2939400	73	-0.92	0.60	12	0.06	-2691.00	4096.00	8240	20240409	-70.02	1890	20240604	30.69	8240	-70.02	20240409	1890	30.69	20240604	8240	-70.02	20240409	1890	30.69	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
27	20241028	140731	57	100.00	KONEX			N	N	N	N		N	3205	315	2	10.90	94345	37	0.60	3320	3320	2460	3320	2460	2890	2549.86	0.00	0	0	4230	3560	3225	2555	2220	3392	2387	15	430	500	1730	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.10	1890	20240604	69.58	8240	-61.10	20240409	1890	69.58	20240604	8240	-61.10	20240409	1890	69.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
28	20241028	130727	57	100.00	KONEX			N	N	N	N		N	3205	315	2	10.90	94345	37	0.60	3320	3320	2460	3320	2460	2890	2549.86	0.00	0	0	4230	3560	3225	2555	2220	3392	2387	15	430	500	1730	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.10	1890	20240604	69.58	8240	-61.10	20240409	1890	69.58	20240604	8240	-61.10	20240409	1890	69.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
29	20241028	120728	57	100.00	KONEX			N	N	N	N		N	3205	315	2	10.90	94345	37	0.60	3320	3320	2460	3320	2460	2890	2549.86	0.00	0	0	4230	3560	3225	2555	2220	3392	2387	15	430	500	1730	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.10	1890	20240604	69.58	8240	-61.10	20240409	1890	69.58	20240604	8240	-61.10	20240409	1890	69.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
30	20241028	110627	57	100.00	KONEX			N	N	N	N		N	3320	430	1	14.88	9960	3	0.05	3320	3320	3320	3320	2460	2890	3320.00	0.00	0	0	4230	3560	3225	2555	2220	3392	2387	15	430	500	1730	5	1	2939400	98	-1.23	0.81	12	0.00	-2691.00	4096.00	8240	20240409	-59.71	1890	20240604	75.66	8240	-59.71	20240409	1890	75.66	20240604	8240	-59.71	20240409	1890	75.66	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
31	20241028	100724	57	100.00	KONEX			N	N	N	N		N	3320	430	1	14.88	9960	3	0.05	3320	3320	3320	3320	2460	2890	3320.00	0.00	0	0	4230	3560	3225	2555	2220	3392	2387	15	430	500	1730	5	1	2939400	98	-1.23	0.81	12	0.00	-2691.00	4096.00	8240	20240409	-59.71	1890	20240604	75.66	8240	-59.71	20240409	1890	75.66	20240604	8240	-59.71	20240409	1890	75.66	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
32	20241028	090723	57	100.00	KONEX			N	N	N	N		N	3320	430	1	14.88	9960	3	0.05	3320	3320	3320	3320	2460	2890	3320.00	0.00	0	0	4230	3560	3225	2555	2220	3392	2387	15	430	500	1730	5	1	2939400	98	-1.23	0.81	12	0.00	-2691.00	4096.00	8240	20240409	-59.71	1890	20240604	75.66	8240	-59.71	20240409	1890	75.66	20240604	8240	-59.71	20240409	1890	75.66	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
33	20241025	160722	57	100.00	KONEX			N	N	N	N		N	2890	-510	4	-15.00	17878930	6155	615500.00	3600	3895	2890	3910	2890	3400	2904.78	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	15	510	500	2040	5	1	2939400	85	-1.07	0.71	12	0.21	-2691.00	4096.00	8240	20240409	-64.93	1890	20240604	52.91	8240	-64.93	20240409	1890	52.91	20240604	8240	-64.93	20240409	1890	52.91	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
34	20241025	150727	57	100.00	KONEX			N	N	N	N		N	2890	-510	4	-15.00	15566930	5355	535500.00	3600	3895	2890	3910	2890	3400	2906.99	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	15	510	500	2040	5	1	2939400	85	-1.07	0.71	12	0.18	-2691.00	4096.00	8240	20240409	-64.93	1890	20240604	52.91	8240	-64.93	20240409	1890	52.91	20240604	8240	-64.93	20240409	1890	52.91	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
35	20241025	140725	57	100.00	KONEX			N	N	N	N		N	2890	-510	4	-15.00	11869660	4104	410400.00	3600	3895	2890	3910	2890	3400	2892.22	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	15	510	500	2040	5	1	2939400	85	-1.07	0.71	12	0.14	-2691.00	4096.00	8240	20240409	-64.93	1890	20240604	52.91	8240	-64.93	20240409	1890	52.91	20240604	8240	-64.93	20240409	1890	52.91	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
36	20241025	130727	57	100.00	KONEX			N	N	N	N		N	2890	-510	4	-15.00	139150	45	4500.00	3600	3895	2890	3910	2890	3400	3092.22	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	15	510	500	2040	5	1	2939400	85	-1.07	0.71	12	0.00	-2691.00	4096.00	8240	20240409	-64.93	1890	20240604	52.91	8240	-64.93	20240409	1890	52.91	20240604	8240	-64.93	20240409	1890	52.91	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
37	20241025	120730	57	100.00	KONEX			N	N	N	N		N	2890	-510	4	-15.00	118920	38	3800.00	3600	3895	2890	3910	2890	3400	3129.47	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	15	510	500	2040	5	1	2939400	85	-1.07	0.71	12	0.00	-2691.00	4096.00	8240	20240409	-64.93	1890	20240604	52.91	8240	-64.93	20240409	1890	52.91	20240604	8240	-64.93	20240409	1890	52.91	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
38	20241025	110724	57	100.00	KONEX			N	N	N	N		N	3885	485	2	14.26	72680	22	2200.00	3600	3895	2890	3910	2890	3400	3303.64	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	15	510	500	2040	5	1	2939400	114	-1.44	0.95	12	0.00	-2691.00	4096.00	8240	20240409	-52.85	1890	20240604	105.56	8240	-52.85	20240409	1890	105.56	20240604	8240	-52.85	20240409	1890	105.56	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
39	20241025	100726	57	100.00	KONEX			N	N	N	N		N	3885	485	2	14.26	72680	22	2200.00	3600	3895	2890	3910	2890	3400	3303.64	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	15	510	500	2040	5	1	2939400	114	-1.44	0.95	12	0.00	-2691.00	4096.00	8240	20240409	-52.85	1890	20240604	105.56	8240	-52.85	20240409	1890	105.56	20240604	8240	-52.85	20240409	1890	105.56	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
40	20241025	090727	57	100.00	KONEX			N	N	N	N		N	3600	200	2	5.88	36000	10	1000.00	3600	3600	3600	3910	2890	3400	3600.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	15	510	500	2040	5	1	2939400	106	-1.34	0.88	12	0.00	-2691.00	4096.00	8240	20240409	-56.31	1890	20240604	90.48	8240	-56.31	20240409	1890	90.48	20240604	8240	-56.31	20240409	1890	90.48	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
41	20241024	160712	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	3400	1	100.00	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8240	20240409	-58.74	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
42	20241024	150719	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	3400	1	100.00	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8240	20240409	-58.74	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
43	20241024	140706	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	3400	1	100.00	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8240	20240409	-58.74	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
44	20241024	130717	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	3400	1	100.00	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8240	20240409	-58.74	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
45	20241024	120716	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	3400	1	100.00	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8240	20240409	-58.74	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
46	20241024	110719	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	3400	1	100.00	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8240	20240409	-58.74	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
47	20241024	100722	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	3400	1	100.00	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8240	20240409	-58.74	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
48	20241024	090748	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	3400	1	100.00	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8240	20240409	-58.74	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
49	20241023	160717	57	100.00	KONEX			N	N	N	N		N	4000	425	2	11.89	4000	1	100.00	4000	4000	4000	4110	3040	3575	4000.00	0.00	0	0	3575	3575	3575	3575	3575	3575	3575	15	535	500	2140	5	1	2939400	118	-1.49	0.98	12	0.00	-2691.00	4096.00	8240	20240409	-51.46	1890	20240604	111.64	8240	-51.46	20240409	1890	111.64	20240604	8240	-51.46	20240409	1890	111.64	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
50	20241023	150732	57	100.00	KONEX			N	N	N	N		N	4000	425	2	11.89	4000	1	100.00	4000	4000	4000	4110	3040	3575	4000.00	0.00	0	0	3575	3575	3575	3575	3575	3575	3575	15	535	500	2140	5	1	2939400	118	-1.49	0.98	12	0.00	-2691.00	4096.00	8240	20240409	-51.46	1890	20240604	111.64	8240	-51.46	20240409	1890	111.64	20240604	8240	-51.46	20240409	1890	111.64	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
51	20241023	140736	57	100.00	KONEX			N	N	N	N		N	4000	425	2	11.89	4000	1	100.00	4000	4000	4000	4110	3040	3575	4000.00	0.00	0	0	3575	3575	3575	3575	3575	3575	3575	15	535	500	2140	5	1	2939400	118	-1.49	0.98	12	0.00	-2691.00	4096.00	8240	20240409	-51.46	1890	20240604	111.64	8240	-51.46	20240409	1890	111.64	20240604	8240	-51.46	20240409	1890	111.64	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
52	20241023	130723	57	100.00	KONEX			N	N	N	N		N	4000	425	2	11.89	4000	1	100.00	4000	4000	4000	4110	3040	3575	4000.00	0.00	0	0	3575	3575	3575	3575	3575	3575	3575	15	535	500	2140	5	1	2939400	118	-1.49	0.98	12	0.00	-2691.00	4096.00	8240	20240409	-51.46	1890	20240604	111.64	8240	-51.46	20240409	1890	111.64	20240604	8240	-51.46	20240409	1890	111.64	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
53	20241023	120719	57	100.00	KONEX			N	N	N	N		N	4000	425	2	11.89	4000	1	100.00	4000	4000	4000	4110	3040	3575	4000.00	0.00	0	0	3575	3575	3575	3575	3575	3575	3575	15	535	500	2140	5	1	2939400	118	-1.49	0.98	12	0.00	-2691.00	4096.00	8240	20240409	-51.46	1890	20240604	111.64	8240	-51.46	20240409	1890	111.64	20240604	8240	-51.46	20240409	1890	111.64	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
54	20241023	110716	57	100.00	KONEX			N	N	N	N		N	4000	425	2	11.89	4000	1	100.00	4000	4000	4000	4110	3040	3575	4000.00	0.00	0	0	3575	3575	3575	3575	3575	3575	3575	15	535	500	2140	5	1	2939400	118	-1.49	0.98	12	0.00	-2691.00	4096.00	8240	20240409	-51.46	1890	20240604	111.64	8240	-51.46	20240409	1890	111.64	20240604	8240	-51.46	20240409	1890	111.64	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
55	20241023	100720	57	100.00	KONEX			N	N	N	N		N	4000	425	2	11.89	4000	1	100.00	4000	4000	4000	4110	3040	3575	4000.00	0.00	0	0	3575	3575	3575	3575	3575	3575	3575	15	535	500	2140	5	1	2939400	118	-1.49	0.98	12	0.00	-2691.00	4096.00	8240	20240409	-51.46	1890	20240604	111.64	8240	-51.46	20240409	1890	111.64	20240604	8240	-51.46	20240409	1890	111.64	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
56	20241023	090720	57	100.00	KONEX			N	N	N	N		N	4000	425	2	11.89	4000	1	100.00	4000	4000	4000	4110	3040	3575	4000.00	0.00	0	0	3575	3575	3575	3575	3575	3575	3575	15	535	500	2140	5	1	2939400	118	-1.49	0.98	12	0.00	-2691.00	4096.00	8240	20240409	-51.46	1890	20240604	111.64	8240	-51.46	20240409	1890	111.64	20240604	8240	-51.46	20240409	1890	111.64	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
57	20241022	160710	57	100.00	KONEX			N	N	N	N		N	3575	-5	5	-0.14	3575	1	50.00	3575	3575	3575	4115	3045	3580	3575.00	0.00	0	0	3580	3580	3580	3580	3580	3580	3580	15	535	500	2140	5	1	2939400	105	-1.33	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.61	1890	20240604	89.15	8240	-56.61	20240409	1890	89.15	20240604	8240	-56.61	20240409	1890	89.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
58	20241022	150720	57	100.00	KONEX			N	N	N	N		N	3575	-5	5	-0.14	3575	1	50.00	3575	3575	3575	4115	3045	3580	3575.00	0.00	0	0	3580	3580	3580	3580	3580	3580	3580	15	535	500	2140	5	1	2939400	105	-1.33	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.61	1890	20240604	89.15	8240	-56.61	20240409	1890	89.15	20240604	8240	-56.61	20240409	1890	89.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
59	20241022	140719	57	100.00	KONEX			N	N	N	N		N	3575	-5	5	-0.14	3575	1	50.00	3575	3575	3575	4115	3045	3580	3575.00	0.00	0	0	3580	3580	3580	3580	3580	3580	3580	15	535	500	2140	5	1	2939400	105	-1.33	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.61	1890	20240604	89.15	8240	-56.61	20240409	1890	89.15	20240604	8240	-56.61	20240409	1890	89.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
60	20241022	130720	57	100.00	KONEX			N	N	N	N		N	3575	-5	5	-0.14	3575	1	50.00	3575	3575	3575	4115	3045	3580	3575.00	0.00	0	0	3580	3580	3580	3580	3580	3580	3580	15	535	500	2140	5	1	2939400	105	-1.33	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.61	1890	20240604	89.15	8240	-56.61	20240409	1890	89.15	20240604	8240	-56.61	20240409	1890	89.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
61	20241022	120718	57	100.00	KONEX			N	N	N	N		N	3575	-5	5	-0.14	3575	1	50.00	3575	3575	3575	4115	3045	3580	3575.00	0.00	0	0	3580	3580	3580	3580	3580	3580	3580	15	535	500	2140	5	1	2939400	105	-1.33	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.61	1890	20240604	89.15	8240	-56.61	20240409	1890	89.15	20240604	8240	-56.61	20240409	1890	89.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
62	20241022	110714	57	100.00	KONEX			N	N	N	N		N	3575	-5	5	-0.14	3575	1	50.00	3575	3575	3575	4115	3045	3580	3575.00	0.00	0	0	3580	3580	3580	3580	3580	3580	3580	15	535	500	2140	5	1	2939400	105	-1.33	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.61	1890	20240604	89.15	8240	-56.61	20240409	1890	89.15	20240604	8240	-56.61	20240409	1890	89.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
63	20241022	100716	57	100.00	KONEX			N	N	N	N		N	3575	-5	5	-0.14	3575	1	50.00	3575	3575	3575	4115	3045	3580	3575.00	0.00	0	0	3580	3580	3580	3580	3580	3580	3580	15	535	500	2140	5	1	2939400	105	-1.33	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.61	1890	20240604	89.15	8240	-56.61	20240409	1890	89.15	20240604	8240	-56.61	20240409	1890	89.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
64	20241022	090715	57	100.00	KONEX			N	N	N	N		N	3575	-5	5	-0.14	3575	1	50.00	3575	3575	3575	4115	3045	3580	3575.00	0.00	0	0	3580	3580	3580	3580	3580	3580	3580	15	535	500	2140	5	1	2939400	105	-1.33	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.61	1890	20240604	89.15	8240	-56.61	20240409	1890	89.15	20240604	8240	-56.61	20240409	1890	89.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
65	20241021	160709	57	100.00	KONEX			N	N	N	N		N	3580	155	2	4.53	7160	2	66.67	3580	3580	3580	3935	2915	3425	3580.00	0.00	0	0	3785	3605	3515	3335	3245	3560	3290	15	510	500	2050	5	1	2939400	105	-1.33	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.55	1890	20240604	89.42	8240	-56.55	20240409	1890	89.42	20240604	8240	-56.55	20240409	1890	89.42	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
66	20241021	150714	57	100.00	KONEX			N	N	N	N		N	3580	155	2	4.53	7160	2	66.67	3580	3580	3580	3935	2915	3425	3580.00	0.00	0	0	3785	3605	3515	3335	3245	3560	3290	15	510	500	2050	5	1	2939400	105	-1.33	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.55	1890	20240604	89.42	8240	-56.55	20240409	1890	89.42	20240604	8240	-56.55	20240409	1890	89.42	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
67	20241021	140716	57	100.00	KONEX			N	N	N	N		N	3580	155	2	4.53	7160	2	66.67	3580	3580	3580	3935	2915	3425	3580.00	0.00	0	0	3785	3605	3515	3335	3245	3560	3290	15	510	500	2050	5	1	2939400	105	-1.33	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.55	1890	20240604	89.42	8240	-56.55	20240409	1890	89.42	20240604	8240	-56.55	20240409	1890	89.42	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
68	20241021	130713	57	100.00	KONEX			N	N	N	N		N	3580	155	2	4.53	7160	2	66.67	3580	3580	3580	3935	2915	3425	3580.00	0.00	0	0	3785	3605	3515	3335	3245	3560	3290	15	510	500	2050	5	1	2939400	105	-1.33	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.55	1890	20240604	89.42	8240	-56.55	20240409	1890	89.42	20240604	8240	-56.55	20240409	1890	89.42	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
69	20241021	120714	57	100.00	KONEX			N	N	N	N		N	3580	155	2	4.53	7160	2	66.67	3580	3580	3580	3935	2915	3425	3580.00	0.00	0	0	3785	3605	3515	3335	3245	3560	3290	15	510	500	2050	5	1	2939400	105	-1.33	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.55	1890	20240604	89.42	8240	-56.55	20240409	1890	89.42	20240604	8240	-56.55	20240409	1890	89.42	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
70	20241021	110710	57	100.00	KONEX			N	N	N	N		N	3580	155	2	4.53	7160	2	66.67	3580	3580	3580	3935	2915	3425	3580.00	0.00	0	0	3785	3605	3515	3335	3245	3560	3290	15	510	500	2050	5	1	2939400	105	-1.33	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.55	1890	20240604	89.42	8240	-56.55	20240409	1890	89.42	20240604	8240	-56.55	20240409	1890	89.42	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
71	20241021	100713	57	100.00	KONEX			N	N	N	N		N	3580	155	2	4.53	7160	2	66.67	3580	3580	3580	3935	2915	3425	3580.00	0.00	0	0	3785	3605	3515	3335	3245	3560	3290	15	510	500	2050	5	1	2939400	105	-1.33	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.55	1890	20240604	89.42	8240	-56.55	20240409	1890	89.42	20240604	8240	-56.55	20240409	1890	89.42	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
72	20241021	090711	57	100.00	KONEX			N	N	N	N		N	3580	155	2	4.53	7160	2	66.67	3580	3580	3580	3935	2915	3425	3580.00	0.00	0	0	3785	3605	3515	3335	3245	3560	3290	15	510	500	2050	5	1	2939400	105	-1.33	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.55	1890	20240604	89.42	8240	-56.55	20240409	1890	89.42	20240604	8240	-56.55	20240409	1890	89.42	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
73	20241018	160710	57	100.00	KONEX			N	N	N	N		N	3425	-125	5	-3.52	10545	3	150.00	3695	3695	3425	4080	3020	3550	3515.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	15	530	500	2130	5	1	2939400	101	-1.27	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.43	1890	20240604	81.22	8240	-58.43	20240409	1890	81.22	20240604	8240	-58.43	20240409	1890	81.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
74	20241018	150730	57	100.00	KONEX			N	N	N	N		N	3425	-125	5	-3.52	10545	3	150.00	3695	3695	3425	4080	3020	3550	3515.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	15	530	500	2130	5	1	2939400	101	-1.27	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.43	1890	20240604	81.22	8240	-58.43	20240409	1890	81.22	20240604	8240	-58.43	20240409	1890	81.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
75	20241018	140729	57	100.00	KONEX			N	N	N	N		N	3425	-125	5	-3.52	10545	3	150.00	3695	3695	3425	4080	3020	3550	3515.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	15	530	500	2130	5	1	2939400	101	-1.27	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.43	1890	20240604	81.22	8240	-58.43	20240409	1890	81.22	20240604	8240	-58.43	20240409	1890	81.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
76	20241018	130716	57	100.00	KONEX			N	N	N	N		N	3425	-125	5	-3.52	10545	3	150.00	3695	3695	3425	4080	3020	3550	3515.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	15	530	500	2130	5	1	2939400	101	-1.27	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.43	1890	20240604	81.22	8240	-58.43	20240409	1890	81.22	20240604	8240	-58.43	20240409	1890	81.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
77	20241018	120724	57	100.00	KONEX			N	N	N	N		N	3425	-125	5	-3.52	10545	3	150.00	3695	3695	3425	4080	3020	3550	3515.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	15	530	500	2130	5	1	2939400	101	-1.27	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.43	1890	20240604	81.22	8240	-58.43	20240409	1890	81.22	20240604	8240	-58.43	20240409	1890	81.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
78	20241018	110719	57	100.00	KONEX			N	N	N	N		N	3695	145	2	4.08	3695	1	50.00	3695	3695	3695	4080	3020	3550	3695.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	15	530	500	2130	5	1	2939400	109	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.16	1890	20240604	95.50	8240	-55.16	20240409	1890	95.50	20240604	8240	-55.16	20240409	1890	95.50	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
79	20241018	100712	57	100.00	KONEX			N	N	N	N		N	3695	145	2	4.08	3695	1	50.00	3695	3695	3695	4080	3020	3550	3695.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	15	530	500	2130	5	1	2939400	109	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.16	1890	20240604	95.50	8240	-55.16	20240409	1890	95.50	20240604	8240	-55.16	20240409	1890	95.50	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
80	20241018	090714	57	100.00	KONEX			N	N	N	N		N	3695	145	2	4.08	3695	1	50.00	3695	3695	3695	4080	3020	3550	3695.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	15	530	500	2130	5	1	2939400	109	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.16	1890	20240604	95.50	8240	-55.16	20240409	1890	95.50	20240604	8240	-55.16	20240409	1890	95.50	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
81	20241017	160713	57	100.00	KONEX			N	N	N	N		N	3550	115	2	3.35	7100	2	4.08	3550	3550	3550	3950	2920	3435	3550.00	0.00	0	0	4085	3760	3255	2930	2425	3922	3092	15	515	500	2060	5	1	2939400	104	-1.32	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.92	1890	20240604	87.83	8240	-56.92	20240409	1890	87.83	20240604	8240	-56.92	20240409	1890	87.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
82	20241017	150715	57	100.00	KONEX			N	N	N	N		N	3550	115	2	3.35	7100	2	4.08	3550	3550	3550	3950	2920	3435	3550.00	0.00	0	0	4085	3760	3255	2930	2425	3922	3092	15	515	500	2060	5	1	2939400	104	-1.32	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.92	1890	20240604	87.83	8240	-56.92	20240409	1890	87.83	20240604	8240	-56.92	20240409	1890	87.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
83	20241017	140715	57	100.00	KONEX			N	N	N	N		N	3550	115	2	3.35	7100	2	4.08	3550	3550	3550	3950	2920	3435	3550.00	0.00	0	0	4085	3760	3255	2930	2425	3922	3092	15	515	500	2060	5	1	2939400	104	-1.32	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.92	1890	20240604	87.83	8240	-56.92	20240409	1890	87.83	20240604	8240	-56.92	20240409	1890	87.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
84	20241017	130713	57	100.00	KONEX			N	N	N	N		N	3550	115	2	3.35	7100	2	4.08	3550	3550	3550	3950	2920	3435	3550.00	0.00	0	0	4085	3760	3255	2930	2425	3922	3092	15	515	500	2060	5	1	2939400	104	-1.32	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.92	1890	20240604	87.83	8240	-56.92	20240409	1890	87.83	20240604	8240	-56.92	20240409	1890	87.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
85	20241017	120715	57	100.00	KONEX			N	N	N	N		N	3550	115	2	3.35	7100	2	4.08	3550	3550	3550	3950	2920	3435	3550.00	0.00	0	0	4085	3760	3255	2930	2425	3922	3092	15	515	500	2060	5	1	2939400	104	-1.32	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.92	1890	20240604	87.83	8240	-56.92	20240409	1890	87.83	20240604	8240	-56.92	20240409	1890	87.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
86	20241017	110715	57	100.00	KONEX			N	N	N	N		N	3550	115	2	3.35	7100	2	4.08	3550	3550	3550	3950	2920	3435	3550.00	0.00	0	0	4085	3760	3255	2930	2425	3922	3092	15	515	500	2060	5	1	2939400	104	-1.32	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.92	1890	20240604	87.83	8240	-56.92	20240409	1890	87.83	20240604	8240	-56.92	20240409	1890	87.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
87	20241017	100715	57	100.00	KONEX			N	N	N	N		N	3550	115	2	3.35	7100	2	4.08	3550	3550	3550	3950	2920	3435	3550.00	0.00	0	0	4085	3760	3255	2930	2425	3922	3092	15	515	500	2060	5	1	2939400	104	-1.32	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.92	1890	20240604	87.83	8240	-56.92	20240409	1890	87.83	20240604	8240	-56.92	20240409	1890	87.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
88	20241017	090709	57	100.00	KONEX			N	N	N	N		N	3550	115	2	3.35	7100	2	4.08	3550	3550	3550	3950	2920	3435	3550.00	0.00	0	0	4085	3760	3255	2930	2425	3922	3092	15	515	500	2060	5	1	2939400	104	-1.32	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.92	1890	20240604	87.83	8240	-56.92	20240409	1890	87.83	20240604	8240	-56.92	20240409	1890	87.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
89	20241016	160707	57	100.00	KONEX			N	N	N	N		N	3435	205	2	6.35	137085	49	0.00	2750	3580	2750	3710	2750	3230	2797.65	0.00	0	0	3230	3230	3230	3230	3230	3230	3230	15	480	500	1930	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
90	20241016	150710	57	100.00	KONEX			N	N	N	N		N	3435	205	2	6.35	137085	49	0.00	2750	3580	2750	3710	2750	3230	2797.65	0.00	0	0	3230	3230	3230	3230	3230	3230	3230	15	480	500	1930	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
91	20241016	140711	57	100.00	KONEX			N	N	N	N		N	3435	205	2	6.35	137085	49	0.00	2750	3580	2750	3710	2750	3230	2797.65	0.00	0	0	3230	3230	3230	3230	3230	3230	3230	15	480	500	1930	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
92	20241016	130708	57	100.00	KONEX			N	N	N	N		N	3435	205	2	6.35	137085	49	0.00	2750	3580	2750	3710	2750	3230	2797.65	0.00	0	0	3230	3230	3230	3230	3230	3230	3230	15	480	500	1930	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
93	20241016	120708	57	100.00	KONEX			N	N	N	N		N	3435	205	2	6.35	137085	49	0.00	2750	3580	2750	3710	2750	3230	2797.65	0.00	0	0	3230	3230	3230	3230	3230	3230	3230	15	480	500	1930	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
94	20241016	110706	57	100.00	KONEX			N	N	N	N		N	3435	205	2	6.35	137085	49	0.00	2750	3580	2750	3710	2750	3230	2797.65	0.00	0	0	3230	3230	3230	3230	3230	3230	3230	15	480	500	1930	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
95	20241016	100707	57	100.00	KONEX			N	N	N	N		N	3435	205	2	6.35	137085	49	0.00	2750	3580	2750	3710	2750	3230	2797.65	0.00	0	0	3230	3230	3230	3230	3230	3230	3230	15	480	500	1930	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
96	20241016	090709	57	100.00	KONEX			N	N	N	N		N	3565	335	2	10.37	75895	27	0.00	2750	3580	2750	3710	2750	3230	2810.93	0.00	0	0	3230	3230	3230	3230	3230	3230	3230	15	480	500	1930	5	1	2939400	105	-1.32	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.74	1890	20240604	88.62	8240	-56.74	20240409	1890	88.62	20240604	8240	-56.74	20240409	1890	88.62	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
97	20241015	160703	57	100.00	KONEX			N	N	N	N		N	3230	-570	4	-15.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3876	3837	3761	3722	3646	3857	3742	15	570	500	2280	5	1	2939400	95	-1.20	0.79	12	0.00	-2691.00	4096.00	8240	20240409	-60.80	1890	20240604	70.90	8240	-60.80	20240409	1890	70.90	20240604	8240	-60.80	20240409	1890	70.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
98	20241015	150711	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3876	3837	3761	3722	3646	3857	3742	15	570	500	2280	5	1	2939400	112	-1.41	0.93	12	0.00	-2691.00	4096.00	8240	20240409	-53.88	1890	20240604	101.06	8240	-53.88	20240409	1890	101.06	20240604	8240	-53.88	20240409	1890	101.06	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
99	20241015	140709	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3876	3837	3761	3722	3646	3857	3742	15	570	500	2280	5	1	2939400	112	-1.41	0.93	12	0.00	-2691.00	4096.00	8240	20240409	-53.88	1890	20240604	101.06	8240	-53.88	20240409	1890	101.06	20240604	8240	-53.88	20240409	1890	101.06	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
100	20241015	130706	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3876	3837	3761	3722	3646	3857	3742	15	570	500	2280	5	1	2939400	112	-1.41	0.93	12	0.00	-2691.00	4096.00	8240	20240409	-53.88	1890	20240604	101.06	8240	-53.88	20240409	1890	101.06	20240604	8240	-53.88	20240409	1890	101.06	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
101	20241015	120707	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3876	3837	3761	3722	3646	3857	3742	15	570	500	2280	5	1	2939400	112	-1.41	0.93	12	0.00	-2691.00	4096.00	8240	20240409	-53.88	1890	20240604	101.06	8240	-53.88	20240409	1890	101.06	20240604	8240	-53.88	20240409	1890	101.06	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
102	20241015	110716	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3876	3837	3761	3722	3646	3857	3742	15	570	500	2280	5	1	2939400	112	-1.41	0.93	12	0.00	-2691.00	4096.00	8240	20240409	-53.88	1890	20240604	101.06	8240	-53.88	20240409	1890	101.06	20240604	8240	-53.88	20240409	1890	101.06	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
103	20241015	100709	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3876	3837	3761	3722	3646	3857	3742	15	570	500	2280	5	1	2939400	112	-1.41	0.93	12	0.00	-2691.00	4096.00	8240	20240409	-53.88	1890	20240604	101.06	8240	-53.88	20240409	1890	101.06	20240604	8240	-53.88	20240409	1890	101.06	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
104	20241015	090706	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3876	3837	3761	3722	3646	3857	3742	15	570	500	2280	5	1	2939400	112	-1.41	0.93	12	0.00	-2691.00	4096.00	8240	20240409	-53.88	1890	20240604	101.06	8240	-53.88	20240409	1890	101.06	20240604	8240	-53.88	20240409	1890	101.06	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
105	20241014	160650	57	100.00	KONEX			N	N	N	N		N	3800	115	2	3.12	40650	11	1100.00	3685	3800	3685	4235	3135	3685	3695.45	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	15	550	500	2210	5	1	2939400	112	-1.41	0.93	12	0.00	-2691.00	4096.00	8240	20240409	-53.88	1890	20240604	101.06	8240	-53.88	20240409	1890	101.06	20240604	8240	-53.88	20240409	1890	101.06	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
106	20241014	150700	57	100.00	KONEX			N	N	N	N		N	3800	115	2	3.12	40650	11	1100.00	3685	3800	3685	4235	3135	3685	3695.45	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	15	550	500	2210	5	1	2939400	112	-1.41	0.93	12	0.00	-2691.00	4096.00	8240	20240409	-53.88	1890	20240604	101.06	8240	-53.88	20240409	1890	101.06	20240604	8240	-53.88	20240409	1890	101.06	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
107	20241014	140659	57	100.00	KONEX			N	N	N	N		N	3800	115	2	3.12	40650	11	1100.00	3685	3800	3685	4235	3135	3685	3695.45	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	15	550	500	2210	5	1	2939400	112	-1.41	0.93	12	0.00	-2691.00	4096.00	8240	20240409	-53.88	1890	20240604	101.06	8240	-53.88	20240409	1890	101.06	20240604	8240	-53.88	20240409	1890	101.06	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
108	20241014	130659	57	100.00	KONEX			N	N	N	N		N	3800	115	2	3.12	40650	11	1100.00	3685	3800	3685	4235	3135	3685	3695.45	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	15	550	500	2210	5	1	2939400	112	-1.41	0.93	12	0.00	-2691.00	4096.00	8240	20240409	-53.88	1890	20240604	101.06	8240	-53.88	20240409	1890	101.06	20240604	8240	-53.88	20240409	1890	101.06	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
109	20241014	120651	57	100.00	KONEX			N	N	N	N		N	3800	115	2	3.12	40650	11	1100.00	3685	3800	3685	4235	3135	3685	3695.45	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	15	550	500	2210	5	1	2939400	112	-1.41	0.93	12	0.00	-2691.00	4096.00	8240	20240409	-53.88	1890	20240604	101.06	8240	-53.88	20240409	1890	101.06	20240604	8240	-53.88	20240409	1890	101.06	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
110	20241014	110652	57	100.00	KONEX			N	N	N	N		N	3800	115	2	3.12	40650	11	1100.00	3685	3800	3685	4235	3135	3685	3695.45	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	15	550	500	2210	5	1	2939400	112	-1.41	0.93	12	0.00	-2691.00	4096.00	8240	20240409	-53.88	1890	20240604	101.06	8240	-53.88	20240409	1890	101.06	20240604	8240	-53.88	20240409	1890	101.06	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
111	20241014	100651	57	100.00	KONEX			N	N	N	N		N	3800	115	2	3.12	40650	11	1100.00	3685	3800	3685	4235	3135	3685	3695.45	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	15	550	500	2210	5	1	2939400	112	-1.41	0.93	12	0.00	-2691.00	4096.00	8240	20240409	-53.88	1890	20240604	101.06	8240	-53.88	20240409	1890	101.06	20240604	8240	-53.88	20240409	1890	101.06	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
112	20241014	090655	57	100.00	KONEX			N	N	N	N		N	3800	115	2	3.12	40650	11	1100.00	3685	3800	3685	4235	3135	3685	3695.45	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	15	550	500	2210	5	1	2939400	112	-1.41	0.93	12	0.00	-2691.00	4096.00	8240	20240409	-53.88	1890	20240604	101.06	8240	-53.88	20240409	1890	101.06	20240604	8240	-53.88	20240409	1890	101.06	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
113	20241011	160641	57	100.00	KONEX			N	N	N	N		N	3685	-5	5	-0.14	3685	1	100.00	3685	3685	3685	4240	3140	3690	3685.00	0.00	0	0	3690	3690	3690	3690	3690	3690	3690	15	550	500	2210	5	1	2939400	108	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.28	1890	20240604	94.97	8240	-55.28	20240409	1890	94.97	20240604	8240	-55.28	20240409	1890	94.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
114	20241011	150651	57	100.00	KONEX			N	N	N	N		N	3685	-5	5	-0.14	3685	1	100.00	3685	3685	3685	4240	3140	3690	3685.00	0.00	0	0	3690	3690	3690	3690	3690	3690	3690	15	550	500	2210	5	1	2939400	108	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.28	1890	20240604	94.97	8240	-55.28	20240409	1890	94.97	20240604	8240	-55.28	20240409	1890	94.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
115	20241011	140652	57	100.00	KONEX			N	N	N	N		N	3685	-5	5	-0.14	3685	1	100.00	3685	3685	3685	4240	3140	3690	3685.00	0.00	0	0	3690	3690	3690	3690	3690	3690	3690	15	550	500	2210	5	1	2939400	108	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.28	1890	20240604	94.97	8240	-55.28	20240409	1890	94.97	20240604	8240	-55.28	20240409	1890	94.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
116	20241011	130653	57	100.00	KONEX			N	N	N	N		N	3685	-5	5	-0.14	3685	1	100.00	3685	3685	3685	4240	3140	3690	3685.00	0.00	0	0	3690	3690	3690	3690	3690	3690	3690	15	550	500	2210	5	1	2939400	108	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.28	1890	20240604	94.97	8240	-55.28	20240409	1890	94.97	20240604	8240	-55.28	20240409	1890	94.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
117	20241011	120649	57	100.00	KONEX			N	N	N	N		N	3685	-5	5	-0.14	3685	1	100.00	3685	3685	3685	4240	3140	3690	3685.00	0.00	0	0	3690	3690	3690	3690	3690	3690	3690	15	550	500	2210	5	1	2939400	108	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.28	1890	20240604	94.97	8240	-55.28	20240409	1890	94.97	20240604	8240	-55.28	20240409	1890	94.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
118	20241011	110648	57	100.00	KONEX			N	N	N	N		N	3685	-5	5	-0.14	3685	1	100.00	3685	3685	3685	4240	3140	3690	3685.00	0.00	0	0	3690	3690	3690	3690	3690	3690	3690	15	550	500	2210	5	1	2939400	108	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.28	1890	20240604	94.97	8240	-55.28	20240409	1890	94.97	20240604	8240	-55.28	20240409	1890	94.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
119	20241011	100657	57	100.00	KONEX			N	N	N	N		N	3685	-5	5	-0.14	3685	1	100.00	3685	3685	3685	4240	3140	3690	3685.00	0.00	0	0	3690	3690	3690	3690	3690	3690	3690	15	550	500	2210	5	1	2939400	108	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.28	1890	20240604	94.97	8240	-55.28	20240409	1890	94.97	20240604	8240	-55.28	20240409	1890	94.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
120	20241011	090652	57	100.00	KONEX			N	N	N	N		N	3685	-5	5	-0.14	3685	1	100.00	3685	3685	3685	4240	3140	3690	3685.00	0.00	0	0	3690	3690	3690	3690	3690	3690	3690	15	550	500	2210	5	1	2939400	108	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.28	1890	20240604	94.97	8240	-55.28	20240409	1890	94.97	20240604	8240	-55.28	20240409	1890	94.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
121	20241010	160706	57	100.00	KONEX			N	N	N	N		N	3690	-5	5	-0.14	3690	1	9.09	3690	3690	3690	4245	3145	3695	3690.00	0.00	0	0	3865	3780	3610	3525	3355	3822	3567	15	550	500	2210	5	1	2939400	108	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.22	1890	20240604	95.24	8240	-55.22	20240409	1890	95.24	20240604	8240	-55.22	20240409	1890	95.24	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
122	20241010	150718	57	100.00	KONEX			N	N	N	N		N	3690	-5	5	-0.14	3690	1	9.09	3690	3690	3690	4245	3145	3695	3690.00	0.00	0	0	3865	3780	3610	3525	3355	3822	3567	15	550	500	2210	5	1	2939400	108	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.22	1890	20240604	95.24	8240	-55.22	20240409	1890	95.24	20240604	8240	-55.22	20240409	1890	95.24	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
123	20241010	140712	57	100.00	KONEX			N	N	N	N		N	3690	-5	5	-0.14	3690	1	9.09	3690	3690	3690	4245	3145	3695	3690.00	0.00	0	0	3865	3780	3610	3525	3355	3822	3567	15	550	500	2210	5	1	2939400	108	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.22	1890	20240604	95.24	8240	-55.22	20240409	1890	95.24	20240604	8240	-55.22	20240409	1890	95.24	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
124	20241010	130710	57	100.00	KONEX			N	N	N	N		N	3690	-5	5	-0.14	3690	1	9.09	3690	3690	3690	4245	3145	3695	3690.00	0.00	0	0	3865	3780	3610	3525	3355	3822	3567	15	550	500	2210	5	1	2939400	108	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.22	1890	20240604	95.24	8240	-55.22	20240409	1890	95.24	20240604	8240	-55.22	20240409	1890	95.24	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
125	20241010	120711	57	100.00	KONEX			N	N	N	N		N	3690	-5	5	-0.14	3690	1	9.09	3690	3690	3690	4245	3145	3695	3690.00	0.00	0	0	3865	3780	3610	3525	3355	3822	3567	15	550	500	2210	5	1	2939400	108	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.22	1890	20240604	95.24	8240	-55.22	20240409	1890	95.24	20240604	8240	-55.22	20240409	1890	95.24	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
126	20241010	110710	57	100.00	KONEX			N	N	N	N		N	3690	-5	5	-0.14	3690	1	9.09	3690	3690	3690	4245	3145	3695	3690.00	0.00	0	0	3865	3780	3610	3525	3355	3822	3567	15	550	500	2210	5	1	2939400	108	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.22	1890	20240604	95.24	8240	-55.22	20240409	1890	95.24	20240604	8240	-55.22	20240409	1890	95.24	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
127	20241010	100709	57	100.00	KONEX			N	N	N	N		N	3690	-5	5	-0.14	3690	1	9.09	3690	3690	3690	4245	3145	3695	3690.00	0.00	0	0	3865	3780	3610	3525	3355	3822	3567	15	550	500	2210	5	1	2939400	108	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.22	1890	20240604	95.24	8240	-55.22	20240409	1890	95.24	20240604	8240	-55.22	20240409	1890	95.24	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
128	20241010	090712	57	100.00	KONEX			N	N	N	N		N	3690	-5	5	-0.14	3690	1	9.09	3690	3690	3690	4245	3145	3695	3690.00	0.00	0	0	3865	3780	3610	3525	3355	3822	3567	15	550	500	2210	5	1	2939400	108	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.22	1890	20240604	95.24	8240	-55.22	20240409	1890	95.24	20240604	8240	-55.22	20240409	1890	95.24	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
129	20241008	160705	57	100.00	KONEX			N	N	N	N		N	3695	255	2	7.41	38095	11	13.10	3440	3695	3440	3955	2925	3440	3463.18	0.00	0	0	4390	3915	3425	2950	2460	4152	3187	15	515	500	2060	5	1	2939400	109	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.16	1890	20240604	95.50	8240	-55.16	20240409	1890	95.50	20240604	8240	-55.16	20240409	1890	95.50	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
130	20241008	150709	57	100.00	KONEX			N	N	N	N		N	3695	255	2	7.41	38095	11	13.10	3440	3695	3440	3955	2925	3440	3463.18	0.00	0	0	4390	3915	3425	2950	2460	4152	3187	15	515	500	2060	5	1	2939400	109	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.16	1890	20240604	95.50	8240	-55.16	20240409	1890	95.50	20240604	8240	-55.16	20240409	1890	95.50	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
131	20241008	140707	57	100.00	KONEX			N	N	N	N		N	3695	255	2	7.41	38095	11	13.10	3440	3695	3440	3955	2925	3440	3463.18	0.00	0	0	4390	3915	3425	2950	2460	4152	3187	15	515	500	2060	5	1	2939400	109	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.16	1890	20240604	95.50	8240	-55.16	20240409	1890	95.50	20240604	8240	-55.16	20240409	1890	95.50	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
132	20241008	130707	57	100.00	KONEX			N	N	N	N		N	3695	255	2	7.41	38095	11	13.10	3440	3695	3440	3955	2925	3440	3463.18	0.00	0	0	4390	3915	3425	2950	2460	4152	3187	15	515	500	2060	5	1	2939400	109	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.16	1890	20240604	95.50	8240	-55.16	20240409	1890	95.50	20240604	8240	-55.16	20240409	1890	95.50	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
133	20241008	120707	57	100.00	KONEX			N	N	N	N		N	3695	255	2	7.41	38095	11	13.10	3440	3695	3440	3955	2925	3440	3463.18	0.00	0	0	4390	3915	3425	2950	2460	4152	3187	15	515	500	2060	5	1	2939400	109	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.16	1890	20240604	95.50	8240	-55.16	20240409	1890	95.50	20240604	8240	-55.16	20240409	1890	95.50	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
134	20241008	110706	57	100.00	KONEX			N	N	N	N		N	3695	255	2	7.41	38095	11	13.10	3440	3695	3440	3955	2925	3440	3463.18	0.00	0	0	4390	3915	3425	2950	2460	4152	3187	15	515	500	2060	5	1	2939400	109	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.16	1890	20240604	95.50	8240	-55.16	20240409	1890	95.50	20240604	8240	-55.16	20240409	1890	95.50	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
135	20241008	100709	57	100.00	KONEX			N	N	N	N		N	3695	255	2	7.41	38095	11	13.10	3440	3695	3440	3955	2925	3440	3463.18	0.00	0	0	4390	3915	3425	2950	2460	4152	3187	15	515	500	2060	5	1	2939400	109	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.16	1890	20240604	95.50	8240	-55.16	20240409	1890	95.50	20240604	8240	-55.16	20240409	1890	95.50	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
136	20241008	090707	57	100.00	KONEX			N	N	N	N		N	3695	255	2	7.41	38095	11	13.10	3440	3695	3440	3955	2925	3440	3463.18	0.00	0	0	4390	3915	3425	2950	2460	4152	3187	15	515	500	2060	5	1	2939400	109	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.16	1890	20240604	95.50	8240	-55.16	20240409	1890	95.50	20240604	8240	-55.16	20240409	1890	95.50	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
137	20241007	160710	57	100.00	KONEX			N	N	N	N		N	3440	-10	5	-0.29	248015	84	4200.00	2935	3900	2935	3965	2935	3450	2952.56	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	15	515	500	2070	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.25	1890	20240604	82.01	8240	-58.25	20240409	1890	82.01	20240604	8240	-58.25	20240409	1890	82.01	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
138	20241007	150645	57	100.00	KONEX			N	N	N	N		N	3440	-10	5	-0.29	248015	84	4200.00	2935	3900	2935	3965	2935	3450	2952.56	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	15	515	500	2070	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.25	1890	20240604	82.01	8240	-58.25	20240409	1890	82.01	20240604	8240	-58.25	20240409	1890	82.01	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
139	20241007	140714	57	100.00	KONEX			N	N	N	N		N	3440	-10	5	-0.29	248015	84	4200.00	2935	3900	2935	3965	2935	3450	2952.56	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	15	515	500	2070	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.25	1890	20240604	82.01	8240	-58.25	20240409	1890	82.01	20240604	8240	-58.25	20240409	1890	82.01	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
140	20241007	130645	57	100.00	KONEX			N	N	N	N		N	3440	-10	5	-0.29	248015	84	4200.00	2935	3900	2935	3965	2935	3450	2952.56	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	15	515	500	2070	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.25	1890	20240604	82.01	8240	-58.25	20240409	1890	82.01	20240604	8240	-58.25	20240409	1890	82.01	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
141	20241007	120720	57	100.00	KONEX			N	N	N	N		N	3440	-10	5	-0.29	248015	84	4200.00	2935	3900	2935	3965	2935	3450	2952.56	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	15	515	500	2070	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.25	1890	20240604	82.01	8240	-58.25	20240409	1890	82.01	20240604	8240	-58.25	20240409	1890	82.01	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
142	20241007	110636	57	100.00	KONEX			N	N	N	N		N	3440	-10	5	-0.29	248015	84	4200.00	2935	3900	2935	3965	2935	3450	2952.56	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	15	515	500	2070	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.25	1890	20240604	82.01	8240	-58.25	20240409	1890	82.01	20240604	8240	-58.25	20240409	1890	82.01	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
143	20241007	100637	57	100.00	KONEX			N	N	N	N		N	3900	450	2	13.04	121300	41	2050.00	2935	3900	2935	3965	2935	3450	2958.54	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	15	515	500	2070	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	8240	20240409	-52.67	1890	20240604	106.35	8240	-52.67	20240409	1890	106.35	20240604	8240	-52.67	20240409	1890	106.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
144	20241007	090711	57	100.00	KONEX			N	N	N	N		N	3900	450	2	13.04	121300	41	2050.00	2935	3900	2935	3965	2935	3450	2958.54	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	15	515	500	2070	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	8240	20240409	-52.67	1890	20240604	106.35	8240	-52.67	20240409	1890	106.35	20240604	8240	-52.67	20240409	1890	106.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
145	20241004	160617	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	6900	2	200.00	3450	3450	3450	3965	2935	3450	3450.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	15	515	500	2070	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.13	1890	20240604	82.54	8240	-58.13	20240409	1890	82.54	20240604	8240	-58.13	20240409	1890	82.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
146	20241004	150625	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	6900	2	200.00	3450	3450	3450	3965	2935	3450	3450.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	15	515	500	2070	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.13	1890	20240604	82.54	8240	-58.13	20240409	1890	82.54	20240604	8240	-58.13	20240409	1890	82.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
147	20241004	140626	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	6900	2	200.00	3450	3450	3450	3965	2935	3450	3450.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	15	515	500	2070	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.13	1890	20240604	82.54	8240	-58.13	20240409	1890	82.54	20240604	8240	-58.13	20240409	1890	82.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
148	20241004	130624	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	6900	2	200.00	3450	3450	3450	3965	2935	3450	3450.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	15	515	500	2070	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.13	1890	20240604	82.54	8240	-58.13	20240409	1890	82.54	20240604	8240	-58.13	20240409	1890	82.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
149	20241004	120622	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	6900	2	200.00	3450	3450	3450	3965	2935	3450	3450.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	15	515	500	2070	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.13	1890	20240604	82.54	8240	-58.13	20240409	1890	82.54	20240604	8240	-58.13	20240409	1890	82.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
150	20241004	110618	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	6900	2	200.00	3450	3450	3450	3965	2935	3450	3450.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	15	515	500	2070	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.13	1890	20240604	82.54	8240	-58.13	20240409	1890	82.54	20240604	8240	-58.13	20240409	1890	82.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
151	20241004	100618	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	6900	2	200.00	3450	3450	3450	3965	2935	3450	3450.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	15	515	500	2070	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.13	1890	20240604	82.54	8240	-58.13	20240409	1890	82.54	20240604	8240	-58.13	20240409	1890	82.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
152	20241004	090618	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	6900	2	200.00	3450	3450	3450	3965	2935	3450	3450.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	15	515	500	2070	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.13	1890	20240604	82.54	8240	-58.13	20240409	1890	82.54	20240604	8240	-58.13	20240409	1890	82.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
153	20241002	160615	57	100.00	KONEX			N	N	N	N		N	3450	-50	5	-1.43	3450	1	100.00	3450	3450	3450	4025	2975	3500	3450.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	15	525	500	2100	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.13	1890	20240604	82.54	8240	-58.13	20240409	1890	82.54	20240604	8240	-58.13	20240409	1890	82.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
154	20241002	150626	57	100.00	KONEX			N	N	N	N		N	3450	-50	5	-1.43	3450	1	100.00	3450	3450	3450	4025	2975	3500	3450.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	15	525	500	2100	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.13	1890	20240604	82.54	8240	-58.13	20240409	1890	82.54	20240604	8240	-58.13	20240409	1890	82.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
155	20241002	140624	57	100.00	KONEX			N	N	N	N		N	3450	-50	5	-1.43	3450	1	100.00	3450	3450	3450	4025	2975	3500	3450.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	15	525	500	2100	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.13	1890	20240604	82.54	8240	-58.13	20240409	1890	82.54	20240604	8240	-58.13	20240409	1890	82.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
156	20241002	130619	57	100.00	KONEX			N	N	N	N		N	3450	-50	5	-1.43	3450	1	100.00	3450	3450	3450	4025	2975	3500	3450.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	15	525	500	2100	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.13	1890	20240604	82.54	8240	-58.13	20240409	1890	82.54	20240604	8240	-58.13	20240409	1890	82.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
157	20241002	120614	57	100.00	KONEX			N	N	N	N		N	3450	-50	5	-1.43	3450	1	100.00	3450	3450	3450	4025	2975	3500	3450.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	15	525	500	2100	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.13	1890	20240604	82.54	8240	-58.13	20240409	1890	82.54	20240604	8240	-58.13	20240409	1890	82.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
158	20241002	110609	57	100.00	KONEX			N	N	N	N		N	3450	-50	5	-1.43	3450	1	100.00	3450	3450	3450	4025	2975	3500	3450.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	15	525	500	2100	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.13	1890	20240604	82.54	8240	-58.13	20240409	1890	82.54	20240604	8240	-58.13	20240409	1890	82.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
159	20241002	100607	57	100.00	KONEX			N	N	N	N		N	3450	-50	5	-1.43	3450	1	100.00	3450	3450	3450	4025	2975	3500	3450.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	15	525	500	2100	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.13	1890	20240604	82.54	8240	-58.13	20240409	1890	82.54	20240604	8240	-58.13	20240409	1890	82.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
160	20241002	090606	57	100.00	KONEX			N	N	N	N		N	3450	-50	5	-1.43	3450	1	100.00	3450	3450	3450	4025	2975	3500	3450.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	15	525	500	2100	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.13	1890	20240604	82.54	8240	-58.13	20240409	1890	82.54	20240604	8240	-58.13	20240409	1890	82.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N