KissMeData/289170/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	161209	57	100.00	KONEX			N	N	N	N		N	6970	370	2	5.61	2222420	302	302.00	7550	7550	6960	7590	5610	6600	7359.01	0.00	0	0	9033	7816	6943	5726	4853	7380	5290	18	990	500	3960	10	1	3511509	245	-40.52	7.78	12	0.01	-172.00	896.00	8350	20241025	-16.53	2600	20231031	168.08	8350	-16.53	20241025	2610	167.05	20240621	8350	-16.53	20241025	2600	168.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
3	20241031	151229	57	100.00	KONEX			N	N	N	N		N	6970	370	2	5.61	2222420	302	302.00	7550	7550	6960	7590	5610	6600	7359.01	0.00	0	0	9033	7816	6943	5726	4853	7380	5290	18	990	500	3960	10	1	3511509	245	-40.52	7.78	12	0.01	-172.00	896.00	8350	20241025	-16.53	2600	20231031	168.08	8350	-16.53	20241025	2610	167.05	20240621	8350	-16.53	20241025	2600	168.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
4	20241031	141226	57	100.00	KONEX			N	N	N	N		N	6970	370	2	5.61	2222420	302	302.00	7550	7550	6960	7590	5610	6600	7359.01	0.00	0	0	9033	7816	6943	5726	4853	7380	5290	18	990	500	3960	10	1	3511509	245	-40.52	7.78	12	0.01	-172.00	896.00	8350	20241025	-16.53	2600	20231031	168.08	8350	-16.53	20241025	2610	167.05	20240621	8350	-16.53	20241025	2600	168.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
5	20241031	131227	57	100.00	KONEX			N	N	N	N		N	7100	500	2	7.58	1783810	239	239.00	7550	7550	7000	7590	5610	6600	7463.64	0.00	0	0	9033	7816	6943	5726	4853	7380	5290	18	990	500	3960	10	1	3511509	249	-41.28	7.92	12	0.01	-172.00	896.00	8350	20241025	-14.97	2600	20231031	173.08	8350	-14.97	20241025	2610	172.03	20240621	8350	-14.97	20241025	2600	173.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
6	20241031	121224	57	100.00	KONEX			N	N	N	N		N	7100	500	2	7.58	1783810	239	239.00	7550	7550	7000	7590	5610	6600	7463.64	0.00	0	0	9033	7816	6943	5726	4853	7380	5290	18	990	500	3960	10	1	3511509	249	-41.28	7.92	12	0.01	-172.00	896.00	8350	20241025	-14.97	2600	20231031	173.08	8350	-14.97	20241025	2610	172.03	20240621	8350	-14.97	20241025	2600	173.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
7	20241031	111223	57	100.00	KONEX			N	N	N	N		N	7100	500	2	7.58	1783810	239	239.00	7550	7550	7000	7590	5610	6600	7463.64	0.00	0	0	9033	7816	6943	5726	4853	7380	5290	18	990	500	3960	10	1	3511509	249	-41.28	7.92	12	0.01	-172.00	896.00	8350	20241025	-14.97	2600	20231031	173.08	8350	-14.97	20241025	2610	172.03	20240621	8350	-14.97	20241025	2600	173.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
8	20241031	101225	57	100.00	KONEX			N	N	N	N		N	7100	500	2	7.58	1783810	239	239.00	7550	7550	7000	7590	5610	6600	7463.64	0.00	0	0	9033	7816	6943	5726	4853	7380	5290	18	990	500	3960	10	1	3511509	249	-41.28	7.92	12	0.01	-172.00	896.00	8350	20241025	-14.97	2600	20231031	173.08	8350	-14.97	20241025	2610	172.03	20240621	8350	-14.97	20241025	2600	173.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
9	20241031	091223	57	100.00	KONEX			N	N	N	N		N	7550	950	2	14.39	7550	1	1.00	7550	7550	7550	7590	5610	6600	7550.00	0.00	0	0	9033	7816	6943	5726	4853	7380	5290	18	990	500	3960	10	1	3511509	265	-43.90	8.43	12	0.00	-172.00	896.00	8350	20241025	-9.58	2600	20231031	190.38	8350	-9.58	20241025	2610	189.27	20240621	8350	-9.58	20241025	2600	190.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
10	20241030	161218	57	100.00	KONEX			N	N	N	N		N	6600	-530	5	-7.43	614500	100	16.08	8160	8160	6070	8190	6070	7130	6145.00	0.00	0	0	8063	7596	6953	6486	5843	7275	6165	18	1060	500	4270	10	1	3511509	232	-38.37	7.37	12	0.00	-172.00	896.00	8350	20241025	-20.96	2600	20231031	153.85	8350	-20.96	20241025	2610	152.87	20240621	8350	-20.96	20241025	2600	153.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
11	20241030	151249	57	100.00	KONEX			N	N	N	N		N	6600	-530	5	-7.43	614500	100	16.08	8160	8160	6070	8190	6070	7130	6145.00	0.00	0	0	8063	7596	6953	6486	5843	7275	6165	18	1060	500	4270	10	1	3511509	232	-38.37	7.37	12	0.00	-172.00	896.00	8350	20241025	-20.96	2600	20231031	153.85	8350	-20.96	20241025	2610	152.87	20240621	8350	-20.96	20241025	2600	153.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
12	20241030	141224	57	100.00	KONEX			N	N	N	N		N	6600	-530	5	-7.43	614500	100	16.08	8160	8160	6070	8190	6070	7130	6145.00	0.00	0	0	8063	7596	6953	6486	5843	7275	6165	18	1060	500	4270	10	1	3511509	232	-38.37	7.37	12	0.00	-172.00	896.00	8350	20241025	-20.96	2600	20231031	153.85	8350	-20.96	20241025	2610	152.87	20240621	8350	-20.96	20241025	2600	153.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
13	20241030	131231	57	100.00	KONEX			N	N	N	N		N	6750	-380	5	-5.33	358920	58	9.32	8160	8160	6070	8190	6070	7130	6188.28	0.00	0	0	8063	7596	6953	6486	5843	7275	6165	18	1060	500	4270	10	1	3511509	237	-39.24	7.53	12	0.00	-172.00	896.00	8350	20241025	-19.16	2600	20231031	159.62	8350	-19.16	20241025	2610	158.62	20240621	8350	-19.16	20241025	2600	159.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
14	20241030	121247	57	100.00	KONEX			N	N	N	N		N	6750	-380	5	-5.33	358920	58	9.32	8160	8160	6070	8190	6070	7130	6188.28	0.00	0	0	8063	7596	6953	6486	5843	7275	6165	18	1060	500	4270	10	1	3511509	237	-39.24	7.53	12	0.00	-172.00	896.00	8350	20241025	-19.16	2600	20231031	159.62	8350	-19.16	20241025	2610	158.62	20240621	8350	-19.16	20241025	2600	159.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
15	20241030	111227	57	100.00	KONEX			N	N	N	N		N	6750	-380	5	-5.33	358920	58	9.32	8160	8160	6070	8190	6070	7130	6188.28	0.00	0	0	8063	7596	6953	6486	5843	7275	6165	18	1060	500	4270	10	1	3511509	237	-39.24	7.53	12	0.00	-172.00	896.00	8350	20241025	-19.16	2600	20231031	159.62	8350	-19.16	20241025	2610	158.62	20240621	8350	-19.16	20241025	2600	159.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
16	20241030	101218	57	100.00	KONEX			N	N	N	N		N	6750	-380	5	-5.33	358920	58	9.32	8160	8160	6070	8190	6070	7130	6188.28	0.00	0	0	8063	7596	6953	6486	5843	7275	6165	18	1060	500	4270	10	1	3511509	237	-39.24	7.53	12	0.00	-172.00	896.00	8350	20241025	-19.16	2600	20231031	159.62	8350	-19.16	20241025	2610	158.62	20240621	8350	-19.16	20241025	2600	159.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
17	20241030	091227	57	100.00	KONEX			N	N	N	N		N	7130	0	3	0.00	42550	6	0.96	8160	8160	6120	8190	6070	7130	7091.67	0.00	0	0	8063	7596	6953	6486	5843	7275	6165	18	1060	500	4270	10	1	3511509	250	-41.45	7.96	12	0.00	-172.00	896.00	8350	20241025	-14.61	2600	20231031	174.23	8350	-14.61	20241025	2610	173.18	20240621	8350	-14.61	20241025	2600	174.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
18	20241029	161140	57	100.00	KONEX			N	N	N	N		N	7130	-290	5	-3.91	4105340	622	187.92	7420	7420	6310	8530	6310	7420	6600.23	0.00	0	0	8486	7952	7316	6782	6146	7635	6465	18	1110	500	4450	10	1	3511509	250	-41.45	7.96	12	0.02	-172.00	896.00	8350	20241025	-14.61	2600	20231031	174.23	8350	-14.61	20241025	2610	173.18	20240621	8350	-14.61	20241025	2600	174.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
19	20241029	151158	57	100.00	KONEX			N	N	N	N		N	6310	-1110	4	-14.96	3761240	568	171.60	7420	7420	6310	8530	6310	7420	6621.90	0.00	0	0	8486	7952	7316	6782	6146	7635	6465	18	1110	500	4450	10	1	3511509	222	-36.69	7.04	12	0.02	-172.00	896.00	8350	20241025	-24.43	2600	20231031	142.69	8350	-24.43	20241025	2610	141.76	20240621	8350	-24.43	20241025	2600	142.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
20	20241029	141022	57	100.00	KONEX			N	N	N	N		N	7150	-270	5	-3.64	3302450	500	151.06	7420	7420	6310	8530	6310	7420	6604.90	0.00	0	0	8486	7952	7316	6782	6146	7635	6465	18	1110	500	4450	10	1	3511509	251	-41.57	7.98	12	0.01	-172.00	896.00	8350	20241025	-14.37	2600	20231031	175.00	8350	-14.37	20241025	2610	173.95	20240621	8350	-14.37	20241025	2600	175.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
21	20241029	131149	57	100.00	KONEX			N	N	N	N		N	6310	-1110	4	-14.96	3097560	471	142.30	7420	7420	6310	8530	6310	7420	6576.56	0.00	0	0	8486	7952	7316	6782	6146	7635	6465	18	1110	500	4450	10	1	3511509	222	-36.69	7.04	12	0.01	-172.00	896.00	8350	20241025	-24.43	2600	20231031	142.69	8350	-24.43	20241025	2610	141.76	20240621	8350	-24.43	20241025	2600	142.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
22	20241029	121149	57	100.00	KONEX			N	N	N	N		N	6310	-1110	4	-14.96	2932620	445	134.44	7420	7420	6310	8530	6310	7420	6590.16	0.00	0	0	8486	7952	7316	6782	6146	7635	6465	18	1110	500	4450	10	1	3511509	222	-36.69	7.04	12	0.01	-172.00	896.00	8350	20241025	-24.43	2600	20231031	142.69	8350	-24.43	20241025	2610	141.76	20240621	8350	-24.43	20241025	2600	142.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
23	20241029	111210	57	100.00	KONEX			N	N	N	N		N	6310	-1110	4	-14.96	812150	120	36.25	7420	7420	6310	8530	6310	7420	6767.92	0.00	0	0	8486	7952	7316	6782	6146	7635	6465	18	1110	500	4450	10	1	3511509	222	-36.69	7.04	12	0.00	-172.00	896.00	8350	20241025	-24.43	2600	20231031	142.69	8350	-24.43	20241025	2610	141.76	20240621	8350	-24.43	20241025	2600	142.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
24	20241029	101146	57	100.00	KONEX			N	N	N	N		N	7330	-90	5	-1.21	290480	44	13.29	7420	7420	6320	8530	6310	7420	6601.82	0.00	0	0	8486	7952	7316	6782	6146	7635	6465	18	1110	500	4450	10	1	3511509	257	-42.62	8.18	12	0.00	-172.00	896.00	8350	20241025	-12.22	2600	20231031	181.92	8350	-12.22	20241025	2610	180.84	20240621	8350	-12.22	20241025	2600	181.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
25	20241028	161136	54	100.00	KONEX			N	N	N	N		N	7420	-430	5	-5.48	2381590	331	203.07	7850	7850	6680	9020	6680	7850	7195.14	0.00	0	0	9003	8426	7773	7196	6543	8100	6870	18	1170	500	4710	10	1	3511509	261	-43.14	8.28	12	0.01	-172.00	896.00	8350	20241025	-11.14	2600	20231031	185.38	8350	-11.14	20241025	2610	184.29	20240621	8350	-11.14	20241025	2600	185.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	01	N
26	20241028	151145	54	100.00	KONEX			N	N	N	N		N	7420	-430	5	-5.48	2381590	331	203.07	7850	7850	6680	9020	6680	7850	7195.14	0.00	0	0	9003	8426	7773	7196	6543	8100	6870	18	1170	500	4710	10	1	3511509	261	-43.14	8.28	12	0.01	-172.00	896.00	8350	20241025	-11.14	2600	20231031	185.38	8350	-11.14	20241025	2610	184.29	20240621	8350	-11.14	20241025	2600	185.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	01	N
27	20241028	141146	54	100.00	KONEX			N	N	N	N		N	7400	-450	5	-5.73	2329650	324	198.77	7850	7850	6680	9020	6680	7850	7190.28	0.00	0	0	9003	8426	7773	7196	6543	8100	6870	18	1170	500	4710	10	1	3511509	260	-43.02	8.26	12	0.01	-172.00	896.00	8350	20241025	-11.38	2600	20231031	184.62	8350	-11.38	20241025	2610	183.52	20240621	8350	-11.38	20241025	2600	184.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	01	N
28	20241028	131140	54	100.00	KONEX			N	N	N	N		N	7640	-210	5	-2.68	350010	45	27.61	7850	7850	7640	9020	6680	7850	7778.00	0.00	0	0	9003	8426	7773	7196	6543	8100	6870	18	1170	500	4710	10	1	3511509	268	-44.42	8.53	12	0.00	-172.00	896.00	8350	20241025	-8.50	2600	20231031	193.85	8350	-8.50	20241025	2610	192.72	20240621	8350	-8.50	20241025	2600	193.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	01	N
29	20241028	121142	54	100.00	KONEX			N	N	N	N		N	7640	-210	5	-2.68	350010	45	27.61	7850	7850	7640	9020	6680	7850	7778.00	0.00	0	0	9003	8426	7773	7196	6543	8100	6870	18	1170	500	4710	10	1	3511509	268	-44.42	8.53	12	0.00	-172.00	896.00	8350	20241025	-8.50	2600	20231031	193.85	8350	-8.50	20241025	2610	192.72	20240621	8350	-8.50	20241025	2600	193.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	01	N
30	20241028	110955	54	100.00	KONEX			N	N	N	N		N	7640	-210	5	-2.68	350010	45	27.61	7850	7850	7640	9020	6680	7850	7778.00	0.00	0	0	9003	8426	7773	7196	6543	8100	6870	18	1170	500	4710	10	1	3511509	268	-44.42	8.53	12	0.00	-172.00	896.00	8350	20241025	-8.50	2600	20231031	193.85	8350	-8.50	20241025	2610	192.72	20240621	8350	-8.50	20241025	2600	193.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	01	N
31	20241028	101128	54	100.00	KONEX			N	N	N	N		N	7840	-10	5	-0.13	243050	31	19.02	7850	7850	7840	9020	6680	7850	7840.32	0.00	0	0	9003	8426	7773	7196	6543	8100	6870	18	1170	500	4710	10	1	3511509	275	-45.58	8.75	12	0.00	-172.00	896.00	8350	20241025	-6.11	2600	20231031	201.54	8350	-6.11	20241025	2610	200.38	20240621	8350	-6.11	20241025	2600	201.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	01	N
32	20241028	091137	54	100.00	KONEX			N	N	N	N		N	7850	0	3	0.00	7850	1	0.61	7850	7850	7850	9020	6680	7850	7850.00	0.00	0	0	9003	8426	7773	7196	6543	8100	6870	18	1170	500	4710	10	1	3511509	276	-45.64	8.76	12	0.00	-172.00	896.00	8350	20241025	-5.99	2600	20231031	201.92	8350	-5.99	20241025	2610	200.77	20240621	8350	-5.99	20241025	2600	201.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	01	N
33	20241025	161140	57	100.00	KONEX	신고가		N	N	N	N		N	7850	580	2	7.98	1189600	163	39.37	8350	8350	7120	8360	6180	7270	7298.16	0.00	0	0	8970	8120	7010	6160	5050	7565	5605	18	1090	500	4360	10	1	3511509	276	-45.64	8.76	12	0.00	-172.00	896.00	8350	20241025	-5.99	2600	20231031	201.92	8350	-5.99	20241025	2610	200.77	20240621	8350	-5.99	20241025	2600	201.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
34	20241025	151143	57	100.00	KONEX	신고가		N	N	N	N		N	7850	580	2	7.98	1189600	163	39.37	8350	8350	7120	8360	6180	7270	7298.16	0.00	0	0	8970	8120	7010	6160	5050	7565	5605	18	1090	500	4360	10	1	3511509	276	-45.64	8.76	12	0.00	-172.00	896.00	8350	20241025	-5.99	2600	20231031	201.92	8350	-5.99	20241025	2610	200.77	20240621	8350	-5.99	20241025	2600	201.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
35	20241025	141140	57	100.00	KONEX	신고가		N	N	N	N		N	7850	580	2	7.98	1189600	163	39.37	8350	8350	7120	8360	6180	7270	7298.16	0.00	0	0	8970	8120	7010	6160	5050	7565	5605	18	1090	500	4360	10	1	3511509	276	-45.64	8.76	12	0.00	-172.00	896.00	8350	20241025	-5.99	2600	20231031	201.92	8350	-5.99	20241025	2610	200.77	20240621	8350	-5.99	20241025	2600	201.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
36	20241025	131141	57	100.00	KONEX	신고가		N	N	N	N		N	7850	580	2	7.98	1189600	163	39.37	8350	8350	7120	8360	6180	7270	7298.16	0.00	0	0	8970	8120	7010	6160	5050	7565	5605	18	1090	500	4360	10	1	3511509	276	-45.64	8.76	12	0.00	-172.00	896.00	8350	20241025	-5.99	2600	20231031	201.92	8350	-5.99	20241025	2610	200.77	20240621	8350	-5.99	20241025	2600	201.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
37	20241025	121145	57	100.00	KONEX	신고가		N	N	N	N		N	7850	580	2	7.98	1189600	163	39.37	8350	8350	7120	8360	6180	7270	7298.16	0.00	0	0	8970	8120	7010	6160	5050	7565	5605	18	1090	500	4360	10	1	3511509	276	-45.64	8.76	12	0.00	-172.00	896.00	8350	20241025	-5.99	2600	20231031	201.92	8350	-5.99	20241025	2610	200.77	20240621	8350	-5.99	20241025	2600	201.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
38	20241025	111139	57	100.00	KONEX	신고가		N	N	N	N		N	7960	690	2	9.49	1032600	143	34.54	8350	8350	7120	8360	6180	7270	7220.98	0.00	0	0	8970	8120	7010	6160	5050	7565	5605	18	1090	500	4360	10	1	3511509	280	-46.28	8.88	12	0.00	-172.00	896.00	8350	20241025	-4.67	2600	20231031	206.15	8350	-4.67	20241025	2610	204.98	20240621	8350	-4.67	20241025	2600	206.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
39	20241025	101139	57	100.00	KONEX	신고가		N	N	N	N		N	8190	920	2	12.65	99040	12	2.90	8350	8350	8190	8360	6180	7270	8253.33	0.00	0	0	8970	8120	7010	6160	5050	7565	5605	18	1090	500	4360	10	1	3511509	288	-47.62	9.14	12	0.00	-172.00	896.00	8350	20241025	-1.92	2600	20231031	215.00	8350	-1.92	20241025	2610	213.79	20240621	8350	-1.92	20241025	2600	215.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
40	20241025	091143	57	100.00	KONEX	신고가		N	N	N	N		N	8350	1080	2	14.86	8350	1	0.24	8350	8350	8350	8360	6180	7270	8350.00	0.00	0	0	8970	8120	7010	6160	5050	7565	5605	18	1090	500	4360	10	1	3511509	293	-48.55	9.32	12	0.00	-172.00	896.00	8350	20241025	0.00	2600	20231031	221.15	8350	0.00	20241025	2610	219.92	20240621	8350	0.00	20241025	2600	221.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
41	20241024	161118	57	100.00	KONEX	신고가		N	N	N	N		N	7270	420	2	6.13	3120130	414	212.31	7860	7860	5900	7870	5830	6850	7536.55	0.00	0	0	7550	7200	6640	6290	5730	7375	6465	18	1020	500	4110	10	1	3511509	255	-42.27	8.11	12	0.01	-172.00	896.00	7860	20241024	-7.51	2600	20231031	179.62	7860	-7.51	20241024	2610	178.54	20240621	7860	-7.51	20241024	2600	179.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
42	20241024	151129	57	100.00	KONEX	신고가		N	N	N	N		N	7300	450	2	6.57	3068820	406	208.21	7860	7860	7300	7870	5830	6850	7558.67	0.00	0	0	7550	7200	6640	6290	5730	7375	6465	18	1020	500	4110	10	1	3511509	256	-42.44	8.15	12	0.01	-172.00	896.00	7860	20241024	-7.12	2600	20231031	180.77	7860	-7.12	20241024	2610	179.69	20240621	7860	-7.12	20241024	2600	180.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
43	20241024	141115	57	100.00	KONEX	신고가		N	N	N	N		N	7300	450	2	6.57	3068820	406	208.21	7860	7860	7300	7870	5830	6850	7558.67	0.00	0	0	7550	7200	6640	6290	5730	7375	6465	18	1020	500	4110	10	1	3511509	256	-42.44	8.15	12	0.01	-172.00	896.00	7860	20241024	-7.12	2600	20231031	180.77	7860	-7.12	20241024	2610	179.69	20240621	7860	-7.12	20241024	2600	180.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
44	20241024	131127	57	100.00	KONEX	신고가		N	N	N	N		N	7300	450	2	6.57	3068820	406	208.21	7860	7860	7300	7870	5830	6850	7558.67	0.00	0	0	7550	7200	6640	6290	5730	7375	6465	18	1020	500	4110	10	1	3511509	256	-42.44	8.15	12	0.01	-172.00	896.00	7860	20241024	-7.12	2600	20231031	180.77	7860	-7.12	20241024	2610	179.69	20240621	7860	-7.12	20241024	2600	180.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
45	20241024	121122	57	100.00	KONEX	신고가		N	N	N	N		N	7350	500	2	7.30	2915480	385	197.44	7860	7860	7350	7870	5830	6850	7572.68	0.00	0	0	7550	7200	6640	6290	5730	7375	6465	18	1020	500	4110	10	1	3511509	258	-42.73	8.20	12	0.01	-172.00	896.00	7860	20241024	-6.49	2600	20231031	182.69	7860	-6.49	20241024	2610	181.61	20240621	7860	-6.49	20241024	2600	182.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
46	20241024	111120	57	100.00	KONEX	신고가		N	N	N	N		N	7490	640	2	9.34	2008440	262	134.36	7860	7860	7480	7870	5830	6850	7665.80	0.00	0	0	7550	7200	6640	6290	5730	7375	6465	18	1020	500	4110	10	1	3511509	263	-43.55	8.36	12	0.01	-172.00	896.00	7860	20241024	-4.71	2600	20231031	188.08	7860	-4.71	20241024	2610	186.97	20240621	7860	-4.71	20241024	2600	188.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
47	20241024	101022	57	100.00	KONEX	신고가		N	N	N	N		N	7680	830	2	12.12	1499130	194	99.49	7860	7860	7680	7870	5830	6850	7727.47	0.00	0	0	7550	7200	6640	6290	5730	7375	6465	18	1020	500	4110	10	1	3511509	270	-44.65	8.57	12	0.01	-172.00	896.00	7860	20241024	-2.29	2600	20231031	195.38	7860	-2.29	20241024	2610	194.25	20240621	7860	-2.29	20241024	2600	195.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
48	20241024	091153	57	100.00	KONEX	신고가		N	N	N	N		N	7860	1010	2	14.74	7860	1	0.51	7860	7860	7860	7870	5830	6850	7860.00	0.00	0	0	7550	7200	6640	6290	5730	7375	6465	18	1020	500	4110	10	1	3511509	276	-45.70	8.77	12	0.00	-172.00	896.00	7860	20241024	0.00	2600	20231031	202.31	7860	0.00	20241024	2610	201.15	20240621	7860	0.00	20241024	2600	202.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
49	20241023	161125	57	100.00	KONEX	신고가		N	N	N	N		N	6850	770	2	12.66	1257550	195	1392.86	6080	6990	6080	6990	5170	6080	6448.97	0.00	0	0	6346	6212	6106	5972	5866	6160	5920	18	910	500	3640	10	1	3511509	241	-39.83	7.65	12	0.01	-172.00	896.00	6990	20241023	-2.00	2600	20231031	163.46	6990	-2.00	20241023	2610	162.45	20240621	6990	-2.00	20241023	2600	163.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
50	20241023	151148	57	100.00	KONEX	신고가		N	N	N	N		N	6850	770	2	12.66	1257550	195	1392.86	6080	6990	6080	6990	5170	6080	6448.97	0.00	0	0	6346	6212	6106	5972	5866	6160	5920	18	910	500	3640	10	1	3511509	241	-39.83	7.65	12	0.01	-172.00	896.00	6990	20241023	-2.00	2600	20231031	163.46	6990	-2.00	20241023	2610	162.45	20240621	6990	-2.00	20241023	2600	163.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
51	20241023	141156	57	100.00	KONEX	신고가		N	N	N	N		N	6850	770	2	12.66	1257550	195	1392.86	6080	6990	6080	6990	5170	6080	6448.97	0.00	0	0	6346	6212	6106	5972	5866	6160	5920	18	910	500	3640	10	1	3511509	241	-39.83	7.65	12	0.01	-172.00	896.00	6990	20241023	-2.00	2600	20231031	163.46	6990	-2.00	20241023	2610	162.45	20240621	6990	-2.00	20241023	2600	163.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
52	20241023	131136	57	100.00	KONEX	신고가		N	N	N	N		N	6850	770	2	12.66	1257550	195	1392.86	6080	6990	6080	6990	5170	6080	6448.97	0.00	0	0	6346	6212	6106	5972	5866	6160	5920	18	910	500	3640	10	1	3511509	241	-39.83	7.65	12	0.01	-172.00	896.00	6990	20241023	-2.00	2600	20231031	163.46	6990	-2.00	20241023	2610	162.45	20240621	6990	-2.00	20241023	2600	163.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
53	20241023	121131	57	100.00	KONEX	신고가		N	N	N	N		N	6850	770	2	12.66	1257550	195	1392.86	6080	6990	6080	6990	5170	6080	6448.97	0.00	0	0	6346	6212	6106	5972	5866	6160	5920	18	910	500	3640	10	1	3511509	241	-39.83	7.65	12	0.01	-172.00	896.00	6990	20241023	-2.00	2600	20231031	163.46	6990	-2.00	20241023	2610	162.45	20240621	6990	-2.00	20241023	2600	163.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
54	20241023	111125	57	100.00	KONEX	신고가		N	N	N	N		N	6850	770	2	12.66	1141100	178	1271.43	6080	6990	6080	6990	5170	6080	6410.67	0.00	0	0	6346	6212	6106	5972	5866	6160	5920	18	910	500	3640	10	1	3511509	241	-39.83	7.65	12	0.01	-172.00	896.00	6990	20241023	-2.00	2600	20231031	163.46	6990	-2.00	20241023	2610	162.45	20240621	6990	-2.00	20241023	2600	163.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
55	20241023	101129	57	100.00	KONEX	신고가		N	N	N	N		N	6300	220	2	3.62	621290	102	728.57	6080	6990	6080	6990	5170	6080	6091.08	0.00	0	0	6346	6212	6106	5972	5866	6160	5920	18	910	500	3640	10	1	3511509	221	-36.63	7.03	12	0.00	-172.00	896.00	6990	20241023	-9.87	2600	20231031	142.31	6990	-9.87	20241023	2610	141.38	20240621	6990	-9.87	20241023	2600	142.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
56	20241023	091129	57	100.00	KONEX	신고가		N	N	N	N		N	6990	910	1	14.97	614990	101	721.43	6080	6990	6080	6990	5170	6080	6089.01	0.00	0	0	6346	6212	6106	5972	5866	6160	5920	18	910	500	3640	10	1	3511509	245	-40.64	7.80	12	0.00	-172.00	896.00	6990	20241023	0.00	2600	20231031	168.85	6990	0.00	20241023	2610	167.82	20240621	6990	0.00	20241023	2600	168.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
57	20241022	161116	57	100.00	KONEX	신고가		N	N	N	N		N	6080	610	2	11.15	84640	14	6.01	6240	6240	6000	6290	4650	5470	6045.71	0.00	0	0	6230	5850	5300	4920	4370	5575	4645	18	820	500	3280	10	1	3511509	213	-35.35	6.79	12	0.00	-172.00	896.00	7890	20231013	-22.94	2600	20231031	133.85	6240	-2.56	20241022	2610	132.95	20240621	6240	-2.56	20241022	2600	133.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
58	20241022	151130	57	100.00	KONEX	신고가		N	N	N	N		N	6080	610	2	11.15	84640	14	6.01	6240	6240	6000	6290	4650	5470	6045.71	0.00	0	0	6230	5850	5300	4920	4370	5575	4645	18	820	500	3280	10	1	3511509	213	-35.35	6.79	12	0.00	-172.00	896.00	7890	20231013	-22.94	2600	20231031	133.85	6240	-2.56	20241022	2610	132.95	20240621	6240	-2.56	20241022	2600	133.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
59	20241022	141129	57	100.00	KONEX	신고가		N	N	N	N		N	6080	610	2	11.15	84640	14	6.01	6240	6240	6000	6290	4650	5470	6045.71	0.00	0	0	6230	5850	5300	4920	4370	5575	4645	18	820	500	3280	10	1	3511509	213	-35.35	6.79	12	0.00	-172.00	896.00	7890	20231013	-22.94	2600	20231031	133.85	6240	-2.56	20241022	2610	132.95	20240621	6240	-2.56	20241022	2600	133.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
60	20241022	131130	57	100.00	KONEX	신고가		N	N	N	N		N	6080	610	2	11.15	84640	14	6.01	6240	6240	6000	6290	4650	5470	6045.71	0.00	0	0	6230	5850	5300	4920	4370	5575	4645	18	820	500	3280	10	1	3511509	213	-35.35	6.79	12	0.00	-172.00	896.00	7890	20231013	-22.94	2600	20231031	133.85	6240	-2.56	20241022	2610	132.95	20240621	6240	-2.56	20241022	2600	133.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
61	20241022	121126	57	100.00	KONEX	신고가		N	N	N	N		N	6080	610	2	11.15	84640	14	6.01	6240	6240	6000	6290	4650	5470	6045.71	0.00	0	0	6230	5850	5300	4920	4370	5575	4645	18	820	500	3280	10	1	3511509	213	-35.35	6.79	12	0.00	-172.00	896.00	7890	20231013	-22.94	2600	20231031	133.85	6240	-2.56	20241022	2610	132.95	20240621	6240	-2.56	20241022	2600	133.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
62	20241022	111122	57	100.00	KONEX	신고가		N	N	N	N		N	6080	610	2	11.15	84640	14	6.01	6240	6240	6000	6290	4650	5470	6045.71	0.00	0	0	6230	5850	5300	4920	4370	5575	4645	18	820	500	3280	10	1	3511509	213	-35.35	6.79	12	0.00	-172.00	896.00	7890	20231013	-22.94	2600	20231031	133.85	6240	-2.56	20241022	2610	132.95	20240621	6240	-2.56	20241022	2600	133.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
63	20241022	101124	57	100.00	KONEX	신고가		N	N	N	N		N	6080	610	2	11.15	84640	14	6.01	6240	6240	6000	6290	4650	5470	6045.71	0.00	0	0	6230	5850	5300	4920	4370	5575	4645	18	820	500	3280	10	1	3511509	213	-35.35	6.79	12	0.00	-172.00	896.00	7890	20231013	-22.94	2600	20231031	133.85	6240	-2.56	20241022	2610	132.95	20240621	6240	-2.56	20241022	2600	133.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
64	20241022	091123	57	100.00	KONEX	신고가		N	N	N	N		N	6000	530	2	9.69	78560	13	5.58	6240	6240	6000	6290	4650	5470	6043.08	0.00	0	0	6230	5850	5300	4920	4370	5575	4645	18	820	500	3280	10	1	3511509	211	-34.88	6.70	12	0.00	-172.00	896.00	7890	20231013	-23.95	2600	20231031	130.77	6240	-3.85	20241022	2610	129.89	20240621	6240	-3.85	20241022	2600	130.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
65	20241021	161111	57	100.00	KONEX	신고가		N	N	N	N		N	5470	515	2	10.39	1128220	233	274.12	5680	5680	4750	5690	4215	4955	4842.15	0.00	0	0	6261	5607	4906	4252	3551	5257	3902	18	735	500	2970	10	1	3511509	192	-31.80	6.10	12	0.01	-172.00	896.00	7890	20231013	-30.67	2600	20231031	110.38	5680	-3.70	20241021	2610	109.58	20240621	5680	-3.70	20241021	2600	110.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
66	20241021	151119	57	100.00	KONEX	신고가		N	N	N	N		N	5470	515	2	10.39	1128220	233	274.12	5680	5680	4750	5690	4215	4955	4842.15	0.00	0	0	6261	5607	4906	4252	3551	5257	3902	18	735	500	2970	10	1	3511509	192	-31.80	6.10	12	0.01	-172.00	896.00	7890	20231013	-30.67	2600	20231031	110.38	5680	-3.70	20241021	2610	109.58	20240621	5680	-3.70	20241021	2600	110.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
67	20241021	141123	57	100.00	KONEX	신고가		N	N	N	N		N	5470	515	2	10.39	1128220	233	274.12	5680	5680	4750	5690	4215	4955	4842.15	0.00	0	0	6261	5607	4906	4252	3551	5257	3902	18	735	500	2970	10	1	3511509	192	-31.80	6.10	12	0.01	-172.00	896.00	7890	20231013	-30.67	2600	20231031	110.38	5680	-3.70	20241021	2610	109.58	20240621	5680	-3.70	20241021	2600	110.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
68	20241021	131119	57	100.00	KONEX	신고가		N	N	N	N		N	5470	515	2	10.39	1128220	233	274.12	5680	5680	4750	5690	4215	4955	4842.15	0.00	0	0	6261	5607	4906	4252	3551	5257	3902	18	735	500	2970	10	1	3511509	192	-31.80	6.10	12	0.01	-172.00	896.00	7890	20231013	-30.67	2600	20231031	110.38	5680	-3.70	20241021	2610	109.58	20240621	5680	-3.70	20241021	2600	110.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
69	20241021	121118	57	100.00	KONEX	신고가		N	N	N	N		N	5470	515	2	10.39	1128220	233	274.12	5680	5680	4750	5690	4215	4955	4842.15	0.00	0	0	6261	5607	4906	4252	3551	5257	3902	18	735	500	2970	10	1	3511509	192	-31.80	6.10	12	0.01	-172.00	896.00	7890	20231013	-30.67	2600	20231031	110.38	5680	-3.70	20241021	2610	109.58	20240621	5680	-3.70	20241021	2600	110.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
70	20241021	111112	57	100.00	KONEX	신고가		N	N	N	N		N	5470	515	2	10.39	1128220	233	274.12	5680	5680	4750	5690	4215	4955	4842.15	0.00	0	0	6261	5607	4906	4252	3551	5257	3902	18	735	500	2970	10	1	3511509	192	-31.80	6.10	12	0.01	-172.00	896.00	7890	20231013	-30.67	2600	20231031	110.38	5680	-3.70	20241021	2610	109.58	20240621	5680	-3.70	20241021	2600	110.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
71	20241021	101117	57	100.00	KONEX	신고가		N	N	N	N		N	4750	-205	5	-4.14	1062580	221	260.00	5680	5680	4750	5690	4215	4955	4808.05	0.00	0	0	6261	5607	4906	4252	3551	5257	3902	18	735	500	2970	5	1	3511509	167	-27.62	5.30	12	0.01	-172.00	896.00	7890	20231013	-39.80	2600	20231031	82.69	5680	-16.37	20241021	2610	81.99	20240621	5680	-16.37	20241021	2600	82.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
72	20241021	091114	57	100.00	KONEX	신고가		N	N	N	N		N	4980	25	2	0.50	102340	19	22.35	5680	5680	4980	5690	4215	4955	5386.32	0.00	0	0	6261	5607	4906	4252	3551	5257	3902	18	735	500	2970	5	1	3511509	175	-28.95	5.56	12	0.00	-172.00	896.00	7890	20231013	-36.88	2600	20231031	91.54	5680	-12.32	20241021	2610	90.80	20240621	5680	-12.32	20241021	2600	91.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
73	20241018	161113	57	100.00	KONEX	신고가		N	N	N	N		N	4955	105	2	2.16	428735	85	4.25	5560	5560	4205	5570	4125	4850	5043.94	0.00	0	0	5416	5132	4916	4632	4416	5025	4525	18	720	500	2910	5	1	3511509	174	-28.81	5.53	12	0.00	-172.00	896.00	7890	20231013	-37.20	2600	20231031	90.58	5560	-10.88	20241018	2610	89.85	20240621	5560	-10.88	20241018	2600	90.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
74	20241018	151141	57	100.00	KONEX	신고가		N	N	N	N		N	4955	105	2	2.16	428735	85	4.25	5560	5560	4205	5570	4125	4850	5043.94	0.00	0	0	5416	5132	4916	4632	4416	5025	4525	18	720	500	2910	5	1	3511509	174	-28.81	5.53	12	0.00	-172.00	896.00	7890	20231013	-37.20	2600	20231031	90.58	5560	-10.88	20241018	2610	89.85	20240621	5560	-10.88	20241018	2600	90.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
75	20241018	141141	57	100.00	KONEX	신고가		N	N	N	N		N	4985	135	2	2.78	423780	84	4.20	5560	5560	4205	5570	4125	4850	5045.00	0.00	0	0	5416	5132	4916	4632	4416	5025	4525	18	720	500	2910	5	1	3511509	175	-28.98	5.56	12	0.00	-172.00	896.00	7890	20231013	-36.82	2600	20231031	91.73	5560	-10.34	20241018	2610	91.00	20240621	5560	-10.34	20241018	2600	91.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
76	20241018	131126	57	100.00	KONEX	신고가		N	N	N	N		N	4985	135	2	2.78	423780	84	4.20	5560	5560	4205	5570	4125	4850	5045.00	0.00	0	0	5416	5132	4916	4632	4416	5025	4525	18	720	500	2910	5	1	3511509	175	-28.98	5.56	12	0.00	-172.00	896.00	7890	20231013	-36.82	2600	20231031	91.73	5560	-10.34	20241018	2610	91.00	20240621	5560	-10.34	20241018	2600	91.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
77	20241018	121140	57	100.00	KONEX	신고가		N	N	N	N		N	4985	135	2	2.78	423780	84	4.20	5560	5560	4205	5570	4125	4850	5045.00	0.00	0	0	5416	5132	4916	4632	4416	5025	4525	18	720	500	2910	5	1	3511509	175	-28.98	5.56	12	0.00	-172.00	896.00	7890	20231013	-36.82	2600	20231031	91.73	5560	-10.34	20241018	2610	91.00	20240621	5560	-10.34	20241018	2600	91.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
78	20241018	111134	57	100.00	KONEX	신고가		N	N	N	N		N	5380	530	2	10.93	377230	74	3.70	5560	5560	4205	5570	4125	4850	5097.70	0.00	0	0	5416	5132	4916	4632	4416	5025	4525	18	720	500	2910	10	1	3511509	189	-31.28	6.00	12	0.00	-172.00	896.00	7890	20231013	-31.81	2600	20231031	106.92	5560	-3.24	20241018	2610	106.13	20240621	5560	-3.24	20241018	2600	106.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
79	20241018	101121	57	100.00	KONEX	신고가		N	N	N	N		N	5380	530	2	10.93	377230	74	3.70	5560	5560	4205	5570	4125	4850	5097.70	0.00	0	0	5416	5132	4916	4632	4416	5025	4525	18	720	500	2910	10	1	3511509	189	-31.28	6.00	12	0.00	-172.00	896.00	7890	20231013	-31.81	2600	20231031	106.92	5560	-3.24	20241018	2610	106.13	20240621	5560	-3.24	20241018	2600	106.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
80	20241018	091120	57	100.00	KONEX	신고가		N	N	N	N		N	4205	-645	5	-13.30	116440	23	1.15	5560	5560	4205	5570	4125	4850	5062.61	0.00	0	0	5416	5132	4916	4632	4416	5025	4525	18	720	500	2910	5	1	3511509	148	-24.45	4.69	12	0.00	-172.00	896.00	7890	20231013	-46.70	2600	20231031	61.73	5560	-24.37	20241018	2610	61.11	20240621	5560	-24.37	20241018	2600	61.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
81	20241017	161117	57	100.00	KONEX			N	N	N	N		N	4850	-105	5	-2.12	9555550	1999	1638.52	5200	5200	4700	5690	4215	4955	4780.17	0.00	0	0	5215	5085	5020	4890	4825	5052	4857	18	735	500	2970	5	1	3511509	170	-28.20	5.41	12	0.06	-172.00	896.00	7890	20231013	-38.53	2600	20231031	86.54	5500	-11.82	20240820	2610	85.82	20240621	5500	-11.82	20240820	2600	86.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
82	20241017	151120	57	100.00	KONEX			N	N	N	N		N	4850	-105	5	-2.12	9555550	1999	1638.52	5200	5200	4700	5690	4215	4955	4780.17	0.00	0	0	5215	5085	5020	4890	4825	5052	4857	18	735	500	2970	5	1	3511509	170	-28.20	5.41	12	0.06	-172.00	896.00	7890	20231013	-38.53	2600	20231031	86.54	5500	-11.82	20240820	2610	85.82	20240621	5500	-11.82	20240820	2600	86.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
83	20241017	141124	57	100.00	KONEX			N	N	N	N		N	4850	-105	5	-2.12	9555550	1999	1638.52	5200	5200	4700	5690	4215	4955	4780.17	0.00	0	0	5215	5085	5020	4890	4825	5052	4857	18	735	500	2970	5	1	3511509	170	-28.20	5.41	12	0.06	-172.00	896.00	7890	20231013	-38.53	2600	20231031	86.54	5500	-11.82	20240820	2610	85.82	20240621	5500	-11.82	20240820	2600	86.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
84	20241017	131118	57	100.00	KONEX			N	N	N	N		N	4900	-55	5	-1.11	9550700	1998	1637.70	5200	5200	4700	5690	4215	4955	4780.13	0.00	0	0	5215	5085	5020	4890	4825	5052	4857	18	735	500	2970	5	1	3511509	172	-28.49	5.47	12	0.06	-172.00	896.00	7890	20231013	-37.90	2600	20231031	88.46	5500	-10.91	20240820	2610	87.74	20240621	5500	-10.91	20240820	2600	88.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
85	20241017	121125	57	100.00	KONEX			N	N	N	N		N	4900	-55	5	-1.11	9550700	1998	1637.70	5200	5200	4700	5690	4215	4955	4780.13	0.00	0	0	5215	5085	5020	4890	4825	5052	4857	18	735	500	2970	5	1	3511509	172	-28.49	5.47	12	0.06	-172.00	896.00	7890	20231013	-37.90	2600	20231031	88.46	5500	-10.91	20240820	2610	87.74	20240621	5500	-10.91	20240820	2600	88.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
86	20241017	111123	57	100.00	KONEX			N	N	N	N		N	4900	-55	5	-1.11	9550700	1998	1637.70	5200	5200	4700	5690	4215	4955	4780.13	0.00	0	0	5215	5085	5020	4890	4825	5052	4857	18	735	500	2970	5	1	3511509	172	-28.49	5.47	12	0.06	-172.00	896.00	7890	20231013	-37.90	2600	20231031	88.46	5500	-10.91	20240820	2610	87.74	20240621	5500	-10.91	20240820	2600	88.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
87	20241017	101120	57	100.00	KONEX			N	N	N	N		N	4900	-55	5	-1.11	9550700	1998	1637.70	5200	5200	4700	5690	4215	4955	4780.13	0.00	0	0	5215	5085	5020	4890	4825	5052	4857	18	735	500	2970	5	1	3511509	172	-28.49	5.47	12	0.06	-172.00	896.00	7890	20231013	-37.90	2600	20231031	88.46	5500	-10.91	20240820	2610	87.74	20240621	5500	-10.91	20240820	2600	88.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
88	20241017	091112	57	100.00	KONEX			N	N	N	N		N	4955	0	3	0.00	0	0	0.00	0	0	0	5690	4215	4955	0.00	0.00	0	0	5215	5085	5020	4890	4825	5052	4857	18	735	500	2970	5	1	3511509	174	-28.81	5.53	12	0.00	-172.00	896.00	7890	20231013	-37.20	2600	20231031	90.58	5500	-9.91	20240820	2610	89.85	20240621	5500	-9.91	20240820	2600	90.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
89	20241016	161107	57	100.00	KONEX			N	N	N	N		N	4955	215	2	4.54	604705	122	10.81	5150	5150	4955	5450	4030	4740	4956.60	0.00	0	0	5340	5040	4645	4345	3950	4842	4147	18	710	500	2840	5	1	3511509	174	-28.81	5.53	12	0.00	-172.00	896.00	7890	20231013	-37.20	2600	20231031	90.58	5500	-9.91	20240820	2610	89.85	20240621	5710	-13.22	20231016	2600	90.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
90	20241016	151114	57	100.00	KONEX			N	N	N	N		N	4955	215	2	4.54	604705	122	10.81	5150	5150	4955	5450	4030	4740	4956.60	0.00	0	0	5340	5040	4645	4345	3950	4842	4147	18	710	500	2840	5	1	3511509	174	-28.81	5.53	12	0.00	-172.00	896.00	7890	20231013	-37.20	2600	20231031	90.58	5500	-9.91	20240820	2610	89.85	20240621	5710	-13.22	20231016	2600	90.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
91	20241016	141115	57	100.00	KONEX			N	N	N	N		N	4955	215	2	4.54	604705	122	10.81	5150	5150	4955	5450	4030	4740	4956.60	0.00	0	0	5340	5040	4645	4345	3950	4842	4147	18	710	500	2840	5	1	3511509	174	-28.81	5.53	12	0.00	-172.00	896.00	7890	20231013	-37.20	2600	20231031	90.58	5500	-9.91	20240820	2610	89.85	20240621	5710	-13.22	20231016	2600	90.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
92	20241016	131110	57	100.00	KONEX			N	N	N	N		N	5150	410	2	8.65	5150	1	0.09	5150	5150	5150	5450	4030	4740	5150.00	0.00	0	0	5340	5040	4645	4345	3950	4842	4147	18	710	500	2840	10	1	3511509	181	-29.94	5.75	12	0.00	-172.00	896.00	7890	20231013	-34.73	2600	20231031	98.08	5500	-6.36	20240820	2610	97.32	20240621	5710	-9.81	20231016	2600	98.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
93	20241016	121110	57	100.00	KONEX			N	N	N	N		N	5150	410	2	8.65	5150	1	0.09	5150	5150	5150	5450	4030	4740	5150.00	0.00	0	0	5340	5040	4645	4345	3950	4842	4147	18	710	500	2840	10	1	3511509	181	-29.94	5.75	12	0.00	-172.00	896.00	7890	20231013	-34.73	2600	20231031	98.08	5500	-6.36	20240820	2610	97.32	20240621	5710	-9.81	20231016	2600	98.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
94	20241016	111108	57	100.00	KONEX			N	N	N	N		N	5150	410	2	8.65	5150	1	0.09	5150	5150	5150	5450	4030	4740	5150.00	0.00	0	0	5340	5040	4645	4345	3950	4842	4147	18	710	500	2840	10	1	3511509	181	-29.94	5.75	12	0.00	-172.00	896.00	7890	20231013	-34.73	2600	20231031	98.08	5500	-6.36	20240820	2610	97.32	20240621	5710	-9.81	20231016	2600	98.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
95	20241016	101108	57	100.00	KONEX			N	N	N	N		N	5150	410	2	8.65	5150	1	0.09	5150	5150	5150	5450	4030	4740	5150.00	0.00	0	0	5340	5040	4645	4345	3950	4842	4147	18	710	500	2840	10	1	3511509	181	-29.94	5.75	12	0.00	-172.00	896.00	7890	20231013	-34.73	2600	20231031	98.08	5500	-6.36	20240820	2610	97.32	20240621	5710	-9.81	20231016	2600	98.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
96	20241016	091111	57	100.00	KONEX			N	N	N	N		N	4740	0	3	0.00	0	0	0.00	0	0	0	5450	4030	4740	0.00	0.00	0	0	5340	5040	4645	4345	3950	4842	4147	18	710	500	2840	5	1	3511509	166	-27.56	5.29	12	0.00	-172.00	896.00	7890	20231013	-39.92	2600	20231031	82.31	5500	-13.82	20240820	2610	81.61	20240621	5710	-16.99	20231016	2600	82.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
97	20241015	161103	57	100.00	KONEX			N	N	N	N		N	4740	-220	5	-4.44	5249440	1129	324.43	4945	4945	4250	5700	4220	4960	4649.64	0.00	0	0	5513	5236	4718	4441	3923	4977	4182	18	740	500	2970	5	1	3511509	166	-27.56	5.29	12	0.03	-172.00	896.00	7890	20231013	-39.92	2600	20231031	82.31	5500	-13.82	20240820	2610	81.61	20240621	5710	-16.99	20231016	2600	82.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
98	20241015	151112	57	100.00	KONEX			N	N	N	N		N	4740	-220	5	-4.44	5249440	1129	324.43	4945	4945	4250	5700	4220	4960	4649.64	0.00	0	0	5513	5236	4718	4441	3923	4977	4182	18	740	500	2970	5	1	3511509	166	-27.56	5.29	12	0.03	-172.00	896.00	7890	20231013	-39.92	2600	20231031	82.31	5500	-13.82	20240820	2610	81.61	20240621	5710	-16.99	20231016	2600	82.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
99	20241015	141112	57	100.00	KONEX			N	N	N	N		N	4750	-210	5	-4.23	4628100	983	282.47	4945	4945	4300	5700	4220	4960	4708.14	0.00	0	0	5513	5236	4718	4441	3923	4977	4182	18	740	500	2970	5	1	3511509	167	-27.62	5.30	12	0.03	-172.00	896.00	7890	20231013	-39.80	2600	20231031	82.69	5500	-13.64	20240820	2610	81.99	20240621	5710	-16.81	20231016	2600	82.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
100	20241015	131109	57	100.00	KONEX			N	N	N	N		N	4725	-235	5	-4.74	150895	33	9.48	4945	4945	4500	5700	4220	4960	4572.58	0.00	0	0	5513	5236	4718	4441	3923	4977	4182	18	740	500	2970	5	1	3511509	166	-27.47	5.27	12	0.00	-172.00	896.00	7890	20231013	-40.11	2600	20231031	81.73	5500	-14.09	20240820	2610	81.03	20240621	5710	-17.25	20231016	2600	81.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
101	20241015	121111	57	100.00	KONEX			N	N	N	N		N	4725	-235	5	-4.74	150895	33	9.48	4945	4945	4500	5700	4220	4960	4572.58	0.00	0	0	5513	5236	4718	4441	3923	4977	4182	18	740	500	2970	5	1	3511509	166	-27.47	5.27	12	0.00	-172.00	896.00	7890	20231013	-40.11	2600	20231031	81.73	5500	-14.09	20240820	2610	81.03	20240621	5710	-17.25	20231016	2600	81.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
102	20241015	111116	57	100.00	KONEX			N	N	N	N		N	4500	-460	5	-9.27	95945	21	6.03	4945	4945	4500	5700	4220	4960	4568.81	0.00	0	0	5513	5236	4718	4441	3923	4977	4182	18	740	500	2970	5	1	3511509	158	-26.16	5.02	12	0.00	-172.00	896.00	7890	20231013	-42.97	2600	20231031	73.08	5500	-18.18	20240820	2610	72.41	20240621	5710	-21.19	20231016	2600	73.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
103	20241015	101114	57	100.00	KONEX			N	N	N	N		N	4945	-15	5	-0.30	4945	1	0.29	4945	4945	4945	5700	4220	4960	4945.00	0.00	0	0	5513	5236	4718	4441	3923	4977	4182	18	740	500	2970	5	1	3511509	174	-28.75	5.52	12	0.00	-172.00	896.00	7890	20231013	-37.33	2600	20231031	90.19	5500	-10.09	20240820	2610	89.46	20240621	5710	-13.40	20231016	2600	90.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
104	20241015	091108	57	100.00	KONEX			N	N	N	N		N	4960	0	3	0.00	0	0	0.00	0	0	0	5700	4220	4960	0.00	0.00	0	0	5513	5236	4718	4441	3923	4977	4182	18	740	500	2970	5	1	3511509	174	-28.84	5.54	12	0.00	-172.00	896.00	7890	20231013	-37.14	2600	20231031	90.77	5500	-9.82	20240820	2610	90.04	20240621	5710	-13.13	20231016	2600	90.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
105	20241014	161041	57	100.00	KONEX			N	N	N	N		N	4960	465	2	10.34	1611660	348	17.83	4995	4995	4200	5160	3825	4495	4631.21	0.00	0	0	5208	4851	4543	4186	3878	4697	4032	18	665	500	2690	5	1	3511509	174	-28.84	5.54	12	0.01	-172.00	896.00	7890	20231013	-37.14	2600	20231031	90.77	5500	-9.82	20240820	2610	90.04	20240621	5710	-13.13	20231016	2600	90.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
106	20241014	151055	57	100.00	KONEX			N	N	N	N		N	4960	465	2	10.34	1611660	348	17.83	4995	4995	4200	5160	3825	4495	4631.21	0.00	0	0	5208	4851	4543	4186	3878	4697	4032	18	665	500	2690	5	1	3511509	174	-28.84	5.54	12	0.01	-172.00	896.00	7890	20231013	-37.14	2600	20231031	90.77	5500	-9.82	20240820	2610	90.04	20240621	5710	-13.13	20231016	2600	90.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
107	20241014	141055	57	100.00	KONEX			N	N	N	N		N	4960	465	2	10.34	1611660	348	17.83	4995	4995	4200	5160	3825	4495	4631.21	0.00	0	0	5208	4851	4543	4186	3878	4697	4032	18	665	500	2690	5	1	3511509	174	-28.84	5.54	12	0.01	-172.00	896.00	7890	20231013	-37.14	2600	20231031	90.77	5500	-9.82	20240820	2610	90.04	20240621	5710	-13.13	20231016	2600	90.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
108	20241014	131053	57	100.00	KONEX			N	N	N	N		N	4960	465	2	10.34	1611660	348	17.83	4995	4995	4200	5160	3825	4495	4631.21	0.00	0	0	5208	4851	4543	4186	3878	4697	4032	18	665	500	2690	5	1	3511509	174	-28.84	5.54	12	0.01	-172.00	896.00	7890	20231013	-37.14	2600	20231031	90.77	5500	-9.82	20240820	2610	90.04	20240621	5710	-13.13	20231016	2600	90.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
109	20241014	121045	57	100.00	KONEX			N	N	N	N		N	4960	465	2	10.34	1611660	348	17.83	4995	4995	4200	5160	3825	4495	4631.21	0.00	0	0	5208	4851	4543	4186	3878	4697	4032	18	665	500	2690	5	1	3511509	174	-28.84	5.54	12	0.01	-172.00	896.00	7890	20231013	-37.14	2600	20231031	90.77	5500	-9.82	20240820	2610	90.04	20240621	5710	-13.13	20231016	2600	90.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
110	20241014	111043	57	100.00	KONEX			N	N	N	N		N	4995	500	2	11.12	1606700	347	17.78	4995	4995	4200	5160	3825	4495	4630.26	0.00	0	0	5208	4851	4543	4186	3878	4697	4032	18	665	500	2690	5	1	3511509	175	-29.04	5.57	12	0.01	-172.00	896.00	7890	20231013	-36.69	2600	20231031	92.12	5500	-9.18	20240820	2610	91.38	20240621	5710	-12.52	20231016	2600	92.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
111	20241014	101046	57	100.00	KONEX			N	N	N	N		N	4200	-295	5	-6.56	88995	21	1.08	4995	4995	4200	5160	3825	4495	4237.86	0.00	0	0	5208	4851	4543	4186	3878	4697	4032	18	665	500	2690	5	1	3511509	147	-24.42	4.69	12	0.00	-172.00	896.00	7890	20231013	-46.77	2600	20231031	61.54	5500	-23.64	20240820	2610	60.92	20240621	5710	-26.44	20231016	2600	61.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
112	20241014	091048	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	5208	4851	4543	4186	3878	4697	4032	18	665	500	2690	5	1	3511509	158	-26.13	5.02	12	0.00	-172.00	896.00	7890	20231013	-43.03	2600	20231031	72.88	5500	-18.27	20240820	2610	72.22	20240621	5710	-21.28	20231016	2600	72.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
113	20241011	161029	57	100.00	KONEX			N	N	N	N		N	4495	220	2	5.15	8484865	1952	324.25	4900	4900	4235	4915	3635	4275	4346.75	0.00	0	0	5455	4865	4560	3970	3665	4712	3817	18	640	500	2560	5	1	3511509	158	-26.13	5.02	12	0.06	-172.00	896.00	7890	20231013	-43.03	2600	20231031	72.88	5500	-18.27	20240820	2610	72.22	20240621	7890	-43.03	20231013	2600	72.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
114	20241011	151043	57	100.00	KONEX			N	N	N	N		N	4495	220	2	5.15	8484865	1952	324.25	4900	4900	4235	4915	3635	4275	4346.75	0.00	0	0	5455	4865	4560	3970	3665	4712	3817	18	640	500	2560	5	1	3511509	158	-26.13	5.02	12	0.06	-172.00	896.00	7890	20231013	-43.03	2600	20231031	72.88	5500	-18.27	20240820	2610	72.22	20240621	7890	-43.03	20231013	2600	72.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
115	20241011	141045	57	100.00	KONEX			N	N	N	N		N	4495	220	2	5.15	8348225	1920	318.94	4900	4900	4235	4915	3635	4275	4348.03	0.00	0	0	5455	4865	4560	3970	3665	4712	3817	18	640	500	2560	5	1	3511509	158	-26.13	5.02	12	0.05	-172.00	896.00	7890	20231013	-43.03	2600	20231031	72.88	5500	-18.27	20240820	2610	72.22	20240621	7890	-43.03	20231013	2600	72.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
116	20241011	131046	57	100.00	KONEX			N	N	N	N		N	4500	225	2	5.26	6423225	1470	244.19	4900	4900	4235	4915	3635	4275	4369.54	0.00	0	0	5455	4865	4560	3970	3665	4712	3817	18	640	500	2560	5	1	3511509	158	-26.16	5.02	12	0.04	-172.00	896.00	7890	20231013	-42.97	2600	20231031	73.08	5500	-18.18	20240820	2610	72.41	20240621	7890	-42.97	20231013	2600	73.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
117	20241011	121038	57	100.00	KONEX			N	N	N	N		N	4500	225	2	5.26	5129635	1177	195.51	4900	4900	4235	4915	3635	4275	4358.23	0.00	0	0	5455	4865	4560	3970	3665	4712	3817	18	640	500	2560	5	1	3511509	158	-26.16	5.02	12	0.03	-172.00	896.00	7890	20231013	-42.97	2600	20231031	73.08	5500	-18.18	20240820	2610	72.41	20240621	7890	-42.97	20231013	2600	73.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
118	20241011	111040	57	100.00	KONEX			N	N	N	N		N	4845	570	2	13.33	3979970	907	150.66	4900	4900	4245	4915	3635	4275	4388.06	0.00	0	0	5455	4865	4560	3970	3665	4712	3817	18	640	500	2560	5	1	3511509	170	-28.17	5.41	12	0.03	-172.00	896.00	7890	20231013	-38.59	2600	20231031	86.35	5500	-11.91	20240820	2610	85.63	20240621	7890	-38.59	20231013	2600	86.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
119	20241011	101049	57	100.00	KONEX			N	N	N	N		N	4885	610	2	14.27	762075	156	25.91	4900	4900	4885	4915	3635	4275	4885.10	0.00	0	0	5455	4865	4560	3970	3665	4712	3817	18	640	500	2560	5	1	3511509	172	-28.40	5.45	12	0.00	-172.00	896.00	7890	20231013	-38.09	2600	20231031	87.88	5500	-11.18	20240820	2610	87.16	20240621	7890	-38.09	20231013	2600	87.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
120	20241011	091045	57	100.00	KONEX			N	N	N	N		N	4275	0	3	0.00	0	0	0.00	0	0	0	4915	3635	4275	0.00	0.00	0	0	5455	4865	4560	3970	3665	4712	3817	18	640	500	2560	5	1	3511509	150	-24.85	4.77	12	0.00	-172.00	896.00	7890	20231013	-45.82	2600	20231031	64.42	5500	-22.27	20240820	2610	63.79	20240621	7890	-45.82	20231013	2600	64.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
121	20241010	161107	57	100.00	KONEX			N	N	N	N		N	4275	-720	5	-14.41	2717170	602	72.62	4995	5150	4255	5740	4250	4995	4513.57	0.00	0	0	5365	5180	4815	4630	4265	4997	4447	18	745	500	2990	5	1	3511509	150	-24.85	4.77	12	0.02	-172.00	896.00	7890	20231013	-45.82	2600	20231031	64.42	5500	-22.27	20240820	2610	63.79	20240621	7890	-45.82	20231013	2600	64.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
122	20241010	151125	57	100.00	KONEX			N	N	N	N		N	4685	-310	5	-6.21	2704345	599	72.26	4995	5150	4255	5740	4250	4995	4514.77	0.00	0	0	5365	5180	4815	4630	4265	4997	4447	18	745	500	2990	5	1	3511509	165	-27.24	5.23	12	0.02	-172.00	896.00	7890	20231013	-40.62	2600	20231031	80.19	5500	-14.82	20240820	2610	79.50	20240621	7890	-40.62	20231013	2600	80.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
123	20241010	141118	57	100.00	KONEX			N	N	N	N		N	4685	-310	5	-6.21	2704345	599	72.26	4995	5150	4255	5740	4250	4995	4514.77	0.00	0	0	5365	5180	4815	4630	4265	4997	4447	18	745	500	2990	5	1	3511509	165	-27.24	5.23	12	0.02	-172.00	896.00	7890	20231013	-40.62	2600	20231031	80.19	5500	-14.82	20240820	2610	79.50	20240621	7890	-40.62	20231013	2600	80.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
124	20241010	131115	57	100.00	KONEX			N	N	N	N		N	4255	-740	5	-14.81	1193210	266	32.09	4995	5150	4255	5740	4250	4995	4485.75	0.00	0	0	5365	5180	4815	4630	4265	4997	4447	18	745	500	2990	5	1	3511509	149	-24.74	4.75	12	0.01	-172.00	896.00	7890	20231013	-46.07	2600	20231031	63.65	5500	-22.64	20240820	2610	63.03	20240621	7890	-46.07	20231013	2600	63.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
125	20241010	121115	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	391255	78	9.41	4995	5150	4995	5740	4250	4995	5016.09	0.00	0	0	5365	5180	4815	4630	4265	4997	4447	18	745	500	2990	10	1	3511509	179	-29.59	5.68	12	0.00	-172.00	896.00	7890	20231013	-35.49	2600	20231031	95.77	5500	-7.45	20240820	2610	95.02	20240621	7890	-35.49	20231013	2600	95.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
126	20241010	111114	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	391255	78	9.41	4995	5150	4995	5740	4250	4995	5016.09	0.00	0	0	5365	5180	4815	4630	4265	4997	4447	18	745	500	2990	10	1	3511509	179	-29.59	5.68	12	0.00	-172.00	896.00	7890	20231013	-35.49	2600	20231031	95.77	5500	-7.45	20240820	2610	95.02	20240621	7890	-35.49	20231013	2600	95.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
127	20241010	101113	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	391255	78	9.41	4995	5150	4995	5740	4250	4995	5016.09	0.00	0	0	5365	5180	4815	4630	4265	4997	4447	18	745	500	2990	10	1	3511509	179	-29.59	5.68	12	0.00	-172.00	896.00	7890	20231013	-35.49	2600	20231031	95.77	5500	-7.45	20240820	2610	95.02	20240621	7890	-35.49	20231013	2600	95.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
128	20241010	091117	57	100.00	KONEX			N	N	N	N		N	5150	155	2	3.10	386165	77	9.29	4995	5150	4995	5740	4250	4995	5015.13	0.00	0	0	5365	5180	4815	4630	4265	4997	4447	18	745	500	2990	10	1	3511509	181	-29.94	5.75	12	0.00	-172.00	896.00	7890	20231013	-34.73	2600	20231031	98.08	5500	-6.36	20240820	2610	97.32	20240621	7890	-34.73	20231013	2600	98.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
129	20241008	161105	57	100.00	KONEX			N	N	N	N		N	4995	445	2	9.78	3719845	829	93.36	5000	5000	4450	5230	3870	4550	4487.15	0.00	0	0	4966	4757	4441	4232	3916	4812	4287	18	680	500	2730	5	1	3511509	175	-29.04	5.57	12	0.02	-172.00	896.00	7890	20231013	-36.69	2600	20231031	92.12	5500	-9.18	20240820	2610	91.38	20240621	7890	-36.69	20231013	2600	92.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
130	20241008	151115	57	100.00	KONEX			N	N	N	N		N	4995	445	2	9.78	3719845	829	93.36	5000	5000	4450	5230	3870	4550	4487.15	0.00	0	0	4966	4757	4441	4232	3916	4812	4287	18	680	500	2730	5	1	3511509	175	-29.04	5.57	12	0.02	-172.00	896.00	7890	20231013	-36.69	2600	20231031	92.12	5500	-9.18	20240820	2610	91.38	20240621	7890	-36.69	20231013	2600	92.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
131	20241008	141110	57	100.00	KONEX			N	N	N	N		N	4995	445	2	9.78	3719845	829	93.36	5000	5000	4450	5230	3870	4550	4487.15	0.00	0	0	4966	4757	4441	4232	3916	4812	4287	18	680	500	2730	5	1	3511509	175	-29.04	5.57	12	0.02	-172.00	896.00	7890	20231013	-36.69	2600	20231031	92.12	5500	-9.18	20240820	2610	91.38	20240621	7890	-36.69	20231013	2600	92.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
132	20241008	131108	57	100.00	KONEX			N	N	N	N		N	5000	450	2	9.89	5000	1	0.11	5000	5000	5000	5230	3870	4550	5000.00	0.00	0	0	4966	4757	4441	4232	3916	4812	4287	18	680	500	2730	10	1	3511509	176	-29.07	5.58	12	0.00	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5500	-9.09	20240820	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
133	20241008	121110	57	100.00	KONEX			N	N	N	N		N	5000	450	2	9.89	5000	1	0.11	5000	5000	5000	5230	3870	4550	5000.00	0.00	0	0	4966	4757	4441	4232	3916	4812	4287	18	680	500	2730	10	1	3511509	176	-29.07	5.58	12	0.00	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5500	-9.09	20240820	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
134	20241008	111108	57	100.00	KONEX			N	N	N	N		N	5000	450	2	9.89	5000	1	0.11	5000	5000	5000	5230	3870	4550	5000.00	0.00	0	0	4966	4757	4441	4232	3916	4812	4287	18	680	500	2730	10	1	3511509	176	-29.07	5.58	12	0.00	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5500	-9.09	20240820	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
135	20241008	101109	57	100.00	KONEX			N	N	N	N		N	5000	450	2	9.89	5000	1	0.11	5000	5000	5000	5230	3870	4550	5000.00	0.00	0	0	4966	4757	4441	4232	3916	4812	4287	18	680	500	2730	10	1	3511509	176	-29.07	5.58	12	0.00	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5500	-9.09	20240820	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
136	20241008	091110	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	4966	4757	4441	4232	3916	4812	4287	18	680	500	2730	5	1	3511509	160	-26.45	5.08	12	0.00	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
137	20241007	161124	57	100.00	KONEX			N	N	N	N		N	4550	-280	5	-5.80	3910000	888	88800.00	4550	4650	4125	5550	4110	4830	4403.15	0.00	0	0	4830	4830	4830	4830	4830	4830	4830	18	720	500	2890	5	1	3511509	160	-26.45	5.08	12	0.03	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
138	20241007	151037	57	100.00	KONEX			N	N	N	N		N	4550	-280	5	-5.80	3910000	888	88800.00	4550	4650	4125	5550	4110	4830	4403.15	0.00	0	0	4830	4830	4830	4830	4830	4830	4830	18	720	500	2890	5	1	3511509	160	-26.45	5.08	12	0.03	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
139	20241007	141059	57	100.00	KONEX			N	N	N	N		N	4550	-280	5	-5.80	3532755	805	80500.00	4550	4650	4125	5550	4110	4830	4388.52	0.00	0	0	4830	4830	4830	4830	4830	4830	4830	18	720	500	2890	5	1	3511509	160	-26.45	5.08	12	0.02	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
140	20241007	131033	57	100.00	KONEX			N	N	N	N		N	4550	-280	5	-5.80	3532755	805	80500.00	4550	4650	4125	5550	4110	4830	4388.52	0.00	0	0	4830	4830	4830	4830	4830	4830	4830	18	720	500	2890	5	1	3511509	160	-26.45	5.08	12	0.02	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
141	20241007	121100	57	100.00	KONEX			N	N	N	N		N	4545	-285	5	-5.90	13640	3	300.00	4550	4550	4545	5550	4110	4830	4546.67	0.00	0	0	4830	4830	4830	4830	4830	4830	4830	18	720	500	2890	5	1	3511509	160	-26.42	5.07	12	0.00	-172.00	896.00	7890	20231013	-42.40	2600	20231031	74.81	5500	-17.36	20240820	2610	74.14	20240621	7890	-42.40	20231013	2600	74.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
142	20241007	111018	57	100.00	KONEX			N	N	N	N		N	4550	-280	5	-5.80	4550	1	100.00	4550	4550	4550	5550	4110	4830	4550.00	0.00	0	0	4830	4830	4830	4830	4830	4830	4830	18	720	500	2890	5	1	3511509	160	-26.45	5.08	12	0.00	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
143	20241007	101011	57	100.00	KONEX			N	N	N	N		N	4830	0	3	0.00	0	0	0.00	0	0	0	5550	4110	4830	0.00	0.00	0	0	4830	4830	4830	4830	4830	4830	4830	18	720	500	2890	5	1	3511509	170	-28.08	5.39	12	0.00	-172.00	896.00	7890	20231013	-38.78	2600	20231031	85.77	5500	-12.18	20240820	2610	85.06	20240621	7890	-38.78	20231013	2600	85.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
144	20241007	091052	57	100.00	KONEX			N	N	N	N		N	4830	0	3	0.00	0	0	0.00	0	0	0	5550	4110	4830	0.00	0.00	0	0	4830	4830	4830	4830	4830	4830	4830	18	720	500	2890	5	1	3511509	170	-28.08	5.39	12	0.00	-172.00	896.00	7890	20231013	-38.78	2600	20231031	85.77	5500	-12.18	20240820	2610	85.06	20240621	7890	-38.78	20231013	2600	85.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
145	20241004	160943	57	100.00	KONEX			N	N	N	N		N	4830	625	2	14.86	4830	1	0.08	4830	4830	4830	4835	3575	4205	4830.00	0.00	0	0	4565	4385	4220	4040	3875	4302	3957	18	630	500	2520	5	1	3511509	170	-28.08	5.39	12	0.00	-172.00	896.00	7890	20231013	-38.78	2600	20231031	85.77	5500	-12.18	20240820	2610	85.06	20240621	7890	-38.78	20231013	2600	85.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
146	20241004	150958	57	100.00	KONEX			N	N	N	N		N	4830	625	2	14.86	4830	1	0.08	4830	4830	4830	4835	3575	4205	4830.00	0.00	0	0	4565	4385	4220	4040	3875	4302	3957	18	630	500	2520	5	1	3511509	170	-28.08	5.39	12	0.00	-172.00	896.00	7890	20231013	-38.78	2600	20231031	85.77	5500	-12.18	20240820	2610	85.06	20240621	7890	-38.78	20231013	2600	85.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
147	20241004	140940	57	100.00	KONEX			N	N	N	N		N	4830	625	2	14.86	4830	1	0.08	4830	4830	4830	4835	3575	4205	4830.00	0.00	0	0	4565	4385	4220	4040	3875	4302	3957	18	630	500	2520	5	1	3511509	170	-28.08	5.39	12	0.00	-172.00	896.00	7890	20231013	-38.78	2600	20231031	85.77	5500	-12.18	20240820	2610	85.06	20240621	7890	-38.78	20231013	2600	85.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
148	20241004	130955	57	100.00	KONEX			N	N	N	N		N	4830	625	2	14.86	4830	1	0.08	4830	4830	4830	4835	3575	4205	4830.00	0.00	0	0	4565	4385	4220	4040	3875	4302	3957	18	630	500	2520	5	1	3511509	170	-28.08	5.39	12	0.00	-172.00	896.00	7890	20231013	-38.78	2600	20231031	85.77	5500	-12.18	20240820	2610	85.06	20240621	7890	-38.78	20231013	2600	85.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
149	20241004	120953	57	100.00	KONEX			N	N	N	N		N	4830	625	2	14.86	4830	1	0.08	4830	4830	4830	4835	3575	4205	4830.00	0.00	0	0	4565	4385	4220	4040	3875	4302	3957	18	630	500	2520	5	1	3511509	170	-28.08	5.39	12	0.00	-172.00	896.00	7890	20231013	-38.78	2600	20231031	85.77	5500	-12.18	20240820	2610	85.06	20240621	7890	-38.78	20231013	2600	85.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
150	20241004	110945	57	100.00	KONEX			N	N	N	N		N	4830	625	2	14.86	4830	1	0.08	4830	4830	4830	4835	3575	4205	4830.00	0.00	0	0	4565	4385	4220	4040	3875	4302	3957	18	630	500	2520	5	1	3511509	170	-28.08	5.39	12	0.00	-172.00	896.00	7890	20231013	-38.78	2600	20231031	85.77	5500	-12.18	20240820	2610	85.06	20240621	7890	-38.78	20231013	2600	85.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
151	20241004	100949	57	100.00	KONEX			N	N	N	N		N	4830	625	2	14.86	4830	1	0.08	4830	4830	4830	4835	3575	4205	4830.00	0.00	0	0	4565	4385	4220	4040	3875	4302	3957	18	630	500	2520	5	1	3511509	170	-28.08	5.39	12	0.00	-172.00	896.00	7890	20231013	-38.78	2600	20231031	85.77	5500	-12.18	20240820	2610	85.06	20240621	7890	-38.78	20231013	2600	85.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
152	20241004	090951	57	100.00	KONEX			N	N	N	N		N	4830	625	2	14.86	4830	1	0.08	4830	4830	4830	4835	3575	4205	4830.00	0.00	0	0	4565	4385	4220	4040	3875	4302	3957	18	630	500	2520	5	1	3511509	170	-28.08	5.39	12	0.00	-172.00	896.00	7890	20231013	-38.78	2600	20231031	85.77	5500	-12.18	20240820	2610	85.06	20240621	7890	-38.78	20231013	2600	85.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
153	20241002	160942	57	100.00	KONEX			N	N	N	N		N	4205	-340	5	-7.48	5272830	1259	102.78	4400	4400	4055	5220	3865	4545	4188.11	0.00	0	0	4905	4725	4370	4190	3835	4815	4280	18	675	500	2720	5	1	3511509	148	-24.45	4.69	12	0.04	-172.00	896.00	7890	20231013	-46.70	2600	20231031	61.73	5500	-23.55	20240820	2610	61.11	20240621	7890	-46.70	20231013	2600	61.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
154	20241002	150953	57	100.00	KONEX			N	N	N	N		N	4205	-340	5	-7.48	5272830	1259	102.78	4400	4400	4055	5220	3865	4545	4188.11	0.00	0	0	4905	4725	4370	4190	3835	4815	4280	18	675	500	2720	5	1	3511509	148	-24.45	4.69	12	0.04	-172.00	896.00	7890	20231013	-46.70	2600	20231031	61.73	5500	-23.55	20240820	2610	61.11	20240621	7890	-46.70	20231013	2600	61.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
155	20241002	140954	57	100.00	KONEX			N	N	N	N		N	4400	-145	5	-3.19	5062580	1209	98.69	4400	4400	4055	5220	3865	4545	4187.41	0.00	0	0	4905	4725	4370	4190	3835	4815	4280	18	675	500	2720	5	1	3511509	155	-25.58	4.91	12	0.03	-172.00	896.00	7890	20231013	-44.23	2600	20231031	69.23	5500	-20.00	20240820	2610	68.58	20240621	7890	-44.23	20231013	2600	69.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
156	20241002	130945	57	100.00	KONEX			N	N	N	N		N	4400	-145	5	-3.19	5062580	1209	98.69	4400	4400	4055	5220	3865	4545	4187.41	0.00	0	0	4905	4725	4370	4190	3835	4815	4280	18	675	500	2720	5	1	3511509	155	-25.58	4.91	12	0.03	-172.00	896.00	7890	20231013	-44.23	2600	20231031	69.23	5500	-20.00	20240820	2610	68.58	20240621	7890	-44.23	20231013	2600	69.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
157	20241002	120945	57	100.00	KONEX			N	N	N	N		N	4370	-175	5	-3.85	1343555	331	27.02	4400	4400	4055	5220	3865	4545	4059.08	0.00	0	0	4905	4725	4370	4190	3835	4815	4280	18	675	500	2720	5	1	3511509	153	-25.41	4.88	12	0.01	-172.00	896.00	7890	20231013	-44.61	2600	20231031	68.08	5500	-20.55	20240820	2610	67.43	20240621	7890	-44.61	20231013	2600	68.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
158	20241002	110933	57	100.00	KONEX			N	N	N	N		N	4370	-175	5	-3.85	1343555	331	27.02	4400	4400	4055	5220	3865	4545	4059.08	0.00	0	0	4905	4725	4370	4190	3835	4815	4280	18	675	500	2720	5	1	3511509	153	-25.41	4.88	12	0.01	-172.00	896.00	7890	20231013	-44.61	2600	20231031	68.08	5500	-20.55	20240820	2610	67.43	20240621	7890	-44.61	20231013	2600	68.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
159	20241002	100929	57	100.00	KONEX			N	N	N	N		N	4400	-145	5	-3.19	1339185	330	26.94	4400	4400	4055	5220	3865	4545	4058.14	0.00	0	0	4905	4725	4370	4190	3835	4815	4280	18	675	500	2720	5	1	3511509	155	-25.58	4.91	12	0.01	-172.00	896.00	7890	20231013	-44.23	2600	20231031	69.23	5500	-20.00	20240820	2610	68.58	20240621	7890	-44.23	20231013	2600	69.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
160	20241002	090931	57	100.00	KONEX			N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5220	3865	4545	0.00	0.00	0	0	4905	4725	4370	4190	3835	4815	4280	18	675	500	2720	5	1	3511509	160	-26.42	5.07	12	0.00	-172.00	896.00	7890	20231013	-42.40	2600	20231031	74.81	5500	-17.36	20240820	2610	74.14	20240621	7890	-42.40	20231013	2600	74.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N