KissMeData/217880/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	161051	57	100.00	KONEX			N	N	N	N		N	2400	-170	5	-6.61	10403795	4327	189.45	2590	2590	2400	2955	2185	2570	2404.39	0.00	0	0	2713	2641	2498	2426	2283	2677	2462	54	385	500	1590	5	1	10727290	257	-4.07	-16.00	12	0.04	-589.00	-150.00	3650	20240220	-34.25	1411	20240118	70.09	3650	-34.25	20240220	1411	70.09	20240118	5540	-56.68	20240206	1716	39.86	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
3	20241031	151108	57	100.00	KONEX			N	N	N	N		N	2485	-85	5	-3.31	9950185	4138	181.17	2590	2590	2400	2955	2185	2570	2404.59	0.00	0	0	2713	2641	2498	2426	2283	2677	2462	54	385	500	1590	5	1	10727290	267	-4.22	-16.57	12	0.04	-589.00	-150.00	3650	20240220	-31.92	1411	20240118	76.12	3650	-31.92	20240220	1411	76.12	20240118	5540	-55.14	20240206	1716	44.81	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
4	20241031	141106	57	100.00	KONEX			N	N	N	N		N	2485	-85	5	-3.31	9945290	4136	181.09	2590	2590	2400	2955	2185	2570	2404.57	0.00	0	0	2713	2641	2498	2426	2283	2677	2462	54	385	500	1590	5	1	10727290	267	-4.22	-16.57	12	0.04	-589.00	-150.00	3650	20240220	-31.92	1411	20240118	76.12	3650	-31.92	20240220	1411	76.12	20240118	5540	-55.14	20240206	1716	44.81	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
5	20241031	131105	57	100.00	KONEX			N	N	N	N		N	2485	-85	5	-3.31	9945290	4136	181.09	2590	2590	2400	2955	2185	2570	2404.57	0.00	0	0	2713	2641	2498	2426	2283	2677	2462	54	385	500	1590	5	1	10727290	267	-4.22	-16.57	12	0.04	-589.00	-150.00	3650	20240220	-31.92	1411	20240118	76.12	3650	-31.92	20240220	1411	76.12	20240118	5540	-55.14	20240206	1716	44.81	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
6	20241031	121105	57	100.00	KONEX			N	N	N	N		N	2500	-70	5	-2.72	9942805	4135	181.04	2590	2590	2400	2955	2185	2570	2404.55	0.00	0	0	2713	2641	2498	2426	2283	2677	2462	54	385	500	1590	5	1	10727290	268	-4.24	-16.67	12	0.04	-589.00	-150.00	3650	20240220	-31.51	1411	20240118	77.18	3650	-31.51	20240220	1411	77.18	20240118	5540	-54.87	20240206	1716	45.69	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
7	20241031	111104	57	100.00	KONEX			N	N	N	N		N	2555	-15	5	-0.58	333725	134	5.87	2590	2590	2480	2955	2185	2570	2490.49	0.00	0	0	2713	2641	2498	2426	2283	2677	2462	54	385	500	1590	5	1	10727290	274	-4.34	-17.03	12	0.00	-589.00	-150.00	3650	20240220	-30.00	1411	20240118	81.08	3650	-30.00	20240220	1411	81.08	20240118	5540	-53.88	20240206	1716	48.89	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
8	20241031	101104	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	80610	32	1.40	2590	2590	2500	2955	2185	2570	2519.06	0.00	0	0	2713	2641	2498	2426	2283	2677	2462	54	385	500	1590	5	1	10727290	276	-4.36	-17.13	12	0.00	-589.00	-150.00	3650	20240220	-29.59	1411	20240118	82.14	3650	-29.59	20240220	1411	82.14	20240118	5540	-53.61	20240206	1716	49.77	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
9	20241031	091103	57	100.00	KONEX			N	N	N	N		N	2590	20	2	0.78	78040	31	1.36	2590	2590	2500	2955	2185	2570	2517.42	0.00	0	0	2713	2641	2498	2426	2283	2677	2462	54	385	500	1590	5	1	10727290	278	-4.40	-17.27	12	0.00	-589.00	-150.00	3650	20240220	-29.04	1411	20240118	83.56	3650	-29.04	20240220	1411	83.56	20240118	5540	-53.25	20240206	1716	50.93	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
10	20241030	161100	57	100.00	KONEX			N	N	N	N		N	2570	175	2	7.31	5709870	2284	28.80	2500	2570	2355	2750	2040	2395	2499.94	0.00	0	0	2705	2550	2445	2290	2185	2497	2237	54	355	500	1480	5	1	10727290	276	-4.36	-17.13	12	0.02	-589.00	-150.00	3650	20240220	-29.59	1411	20240118	82.14	3650	-29.59	20240220	1411	82.14	20240118	5540	-53.61	20240206	1716	49.77	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
11	20241030	151126	57	100.00	KONEX			N	N	N	N		N	2420	25	2	1.04	2862670	1176	14.83	2500	2500	2355	2750	2040	2395	2434.24	0.00	0	0	2705	2550	2445	2290	2185	2497	2237	54	355	500	1480	5	1	10727290	260	-4.11	-16.13	12	0.01	-589.00	-150.00	3650	20240220	-33.70	1411	20240118	71.51	3650	-33.70	20240220	1411	71.51	20240118	5540	-56.32	20240206	1716	41.03	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
12	20241030	141102	57	100.00	KONEX			N	N	N	N		N	2390	-5	5	-0.21	1996025	812	10.24	2500	2500	2355	2750	2040	2395	2458.16	0.00	0	0	2705	2550	2445	2290	2185	2497	2237	54	355	500	1480	5	1	10727290	256	-4.06	-15.93	12	0.01	-589.00	-150.00	3650	20240220	-34.52	1411	20240118	69.38	3650	-34.52	20240220	1411	69.38	20240118	5540	-56.86	20240206	1716	39.28	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
13	20241030	131109	57	100.00	KONEX			N	N	N	N		N	2380	-15	5	-0.63	1969600	801	10.10	2500	2500	2355	2750	2040	2395	2458.93	0.00	0	0	2705	2550	2445	2290	2185	2497	2237	54	355	500	1480	5	1	10727290	255	-4.04	-15.87	12	0.01	-589.00	-150.00	3650	20240220	-34.79	1411	20240118	68.67	3650	-34.79	20240220	1411	68.67	20240118	5540	-57.04	20240206	1716	38.69	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
14	20241030	121125	57	100.00	KONEX			N	N	N	N		N	2485	90	2	3.76	1957700	796	10.04	2500	2500	2355	2750	2040	2395	2459.42	0.00	0	0	2705	2550	2445	2290	2185	2497	2237	54	355	500	1480	5	1	10727290	267	-4.22	-16.57	12	0.01	-589.00	-150.00	3650	20240220	-31.92	1411	20240118	76.12	3650	-31.92	20240220	1411	76.12	20240118	5540	-55.14	20240206	1716	44.81	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
15	20241030	111105	57	100.00	KONEX			N	N	N	N		N	2355	-40	5	-1.67	929670	381	4.80	2500	2500	2355	2750	2040	2395	2440.08	0.00	0	0	2705	2550	2445	2290	2185	2497	2237	54	355	500	1480	5	1	10727290	253	-4.00	-15.70	12	0.00	-589.00	-150.00	3650	20240220	-35.48	1411	20240118	66.90	3650	-35.48	20240220	1411	66.90	20240118	5540	-57.49	20240206	1716	37.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
16	20241030	101059	57	100.00	KONEX			N	N	N	N		N	2485	90	2	3.76	644715	260	3.28	2500	2500	2400	2750	2040	2395	2479.67	0.00	0	0	2705	2550	2445	2290	2185	2497	2237	54	355	500	1480	5	1	10727290	267	-4.22	-16.57	12	0.00	-589.00	-150.00	3650	20240220	-31.92	1411	20240118	76.12	3650	-31.92	20240220	1411	76.12	20240118	5540	-55.14	20240206	1716	44.81	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
17	20241030	091106	57	100.00	KONEX			N	N	N	N		N	2490	95	2	3.97	19975	8	0.10	2500	2500	2490	2750	2040	2395	2496.88	0.00	0	0	2705	2550	2445	2290	2185	2497	2237	54	355	500	1480	5	1	10727290	267	-4.23	-16.60	12	0.00	-589.00	-150.00	3650	20240220	-31.78	1411	20240118	76.47	3650	-31.78	20240220	1411	76.47	20240118	5540	-55.05	20240206	1716	45.10	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
18	20241029	161025	57	100.00	KONEX			N	N	N	N		N	2395	-65	5	-2.64	18888805	7930	124.47	2500	2600	2340	2825	2095	2460	2381.94	0.00	0	0	2686	2572	2486	2372	2286	2530	2330	54	365	500	1520	5	1	10727290	257	-4.07	-15.97	12	0.07	-589.00	-150.00	3650	20240220	-34.38	1411	20240118	69.74	3650	-34.38	20240220	1411	69.74	20240118	5540	-56.77	20240206	1716	39.57	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
19	20241029	151041	57	100.00	KONEX			N	N	N	N		N	2395	-65	5	-2.64	18888805	7930	124.47	2500	2600	2340	2825	2095	2460	2381.94	0.00	0	0	2686	2572	2486	2372	2286	2530	2330	54	365	500	1520	5	1	10727290	257	-4.07	-15.97	12	0.07	-589.00	-150.00	3650	20240220	-34.38	1411	20240118	69.74	3650	-34.38	20240220	1411	69.74	20240118	5540	-56.77	20240206	1716	39.57	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
20	20241029	140919	57	100.00	KONEX			N	N	N	N		N	2390	-70	5	-2.85	18884015	7928	124.44	2500	2600	2340	2825	2095	2460	2381.94	0.00	0	0	2686	2572	2486	2372	2286	2530	2330	54	365	500	1520	5	1	10727290	256	-4.06	-15.93	12	0.07	-589.00	-150.00	3650	20240220	-34.52	1411	20240118	69.38	3650	-34.52	20240220	1411	69.38	20240118	5540	-56.86	20240206	1716	39.28	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
21	20241029	131033	57	100.00	KONEX			N	N	N	N		N	2400	-60	5	-2.44	14490600	6075	95.35	2500	2600	2340	2825	2095	2460	2385.28	0.00	0	0	2686	2572	2486	2372	2286	2530	2330	54	365	500	1520	5	1	10727290	257	-4.07	-16.00	12	0.06	-589.00	-150.00	3650	20240220	-34.25	1411	20240118	70.09	3650	-34.25	20240220	1411	70.09	20240118	5540	-56.68	20240206	1716	39.86	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
22	20241029	121034	57	100.00	KONEX			N	N	N	N		N	2395	-65	5	-2.64	11168265	4690	73.61	2500	2600	2340	2825	2095	2460	2381.29	0.00	0	0	2686	2572	2486	2372	2286	2530	2330	54	365	500	1520	5	1	10727290	257	-4.07	-15.97	12	0.04	-589.00	-150.00	3650	20240220	-34.38	1411	20240118	69.74	3650	-34.38	20240220	1411	69.74	20240118	5540	-56.77	20240206	1716	39.57	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
23	20241029	111051	57	100.00	KONEX			N	N	N	N		N	2350	-110	5	-4.47	11165870	4689	73.60	2500	2600	2340	2825	2095	2460	2381.29	0.00	0	0	2686	2572	2486	2372	2286	2530	2330	54	365	500	1520	5	1	10727290	252	-3.99	-15.67	12	0.04	-589.00	-150.00	3650	20240220	-35.62	1411	20240118	66.55	3650	-35.62	20240220	1411	66.55	20240118	5540	-57.58	20240206	1716	36.95	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
24	20241029	101031	57	100.00	KONEX			N	N	N	N		N	2350	-110	5	-4.47	5179715	2164	33.97	2500	2600	2340	2825	2095	2460	2393.58	0.00	0	0	2686	2572	2486	2372	2286	2530	2330	54	365	500	1520	5	1	10727290	252	-3.99	-15.67	12	0.02	-589.00	-150.00	3650	20240220	-35.62	1411	20240118	66.55	3650	-35.62	20240220	1411	66.55	20240118	5540	-57.58	20240206	1716	36.95	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
25	20241028	161021	57	100.00	KONEX			N	N	N	N		N	2460	-135	5	-5.20	15674765	6371	23.81	2600	2600	2400	2980	2210	2595	2460.33	0.00	0	0	2991	2792	2596	2397	2201	2695	2300	54	385	500	1600	5	1	10727290	264	-4.18	-16.40	12	0.06	-589.00	-150.00	3650	20240220	-32.60	1411	20240118	74.34	3650	-32.60	20240220	1411	74.34	20240118	5540	-55.60	20240206	1716	43.36	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
26	20241028	151028	57	100.00	KONEX			N	N	N	N		N	2460	-135	5	-5.20	14460330	5876	21.96	2600	2600	2400	2980	2210	2595	2460.91	0.00	0	0	2991	2792	2596	2397	2201	2695	2300	54	385	500	1600	5	1	10727290	264	-4.18	-16.40	12	0.05	-589.00	-150.00	3650	20240220	-32.60	1411	20240118	74.34	3650	-32.60	20240220	1411	74.34	20240118	5540	-55.60	20240206	1716	43.36	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
27	20241028	141031	57	100.00	KONEX			N	N	N	N		N	2460	-135	5	-5.20	14460330	5876	21.96	2600	2600	2400	2980	2210	2595	2460.91	0.00	0	0	2991	2792	2596	2397	2201	2695	2300	54	385	500	1600	5	1	10727290	264	-4.18	-16.40	12	0.05	-589.00	-150.00	3650	20240220	-32.60	1411	20240118	74.34	3650	-32.60	20240220	1411	74.34	20240118	5540	-55.60	20240206	1716	43.36	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
28	20241028	131024	57	100.00	KONEX			N	N	N	N		N	2460	-135	5	-5.20	14384070	5845	21.84	2600	2600	2400	2980	2210	2595	2460.92	0.00	0	0	2991	2792	2596	2397	2201	2695	2300	54	385	500	1600	5	1	10727290	264	-4.18	-16.40	12	0.05	-589.00	-150.00	3650	20240220	-32.60	1411	20240118	74.34	3650	-32.60	20240220	1411	74.34	20240118	5540	-55.60	20240206	1716	43.36	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
29	20241028	121028	57	100.00	KONEX			N	N	N	N		N	2470	-125	5	-4.82	14369290	5839	21.82	2600	2600	2400	2980	2210	2595	2460.92	0.00	0	0	2991	2792	2596	2397	2201	2695	2300	54	385	500	1600	5	1	10727290	265	-4.19	-16.47	12	0.05	-589.00	-150.00	3650	20240220	-32.33	1411	20240118	75.05	3650	-32.33	20240220	1411	75.05	20240118	5540	-55.42	20240206	1716	43.94	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
30	20241028	110856	57	100.00	KONEX			N	N	N	N		N	2510	-85	5	-3.28	13691790	5563	20.79	2600	2600	2400	2980	2210	2595	2461.22	0.00	0	0	2991	2792	2596	2397	2201	2695	2300	54	385	500	1600	5	1	10727290	269	-4.26	-16.73	12	0.05	-589.00	-150.00	3650	20240220	-31.23	1411	20240118	77.89	3650	-31.23	20240220	1411	77.89	20240118	5540	-54.69	20240206	1716	46.27	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
31	20241028	101015	57	100.00	KONEX			N	N	N	N		N	2460	-135	5	-5.20	3817140	1548	5.78	2600	2600	2460	2980	2210	2595	2465.85	0.00	0	0	2991	2792	2596	2397	2201	2695	2300	54	385	500	1600	5	1	10727290	264	-4.18	-16.40	12	0.01	-589.00	-150.00	3650	20240220	-32.60	1411	20240118	74.34	3650	-32.60	20240220	1411	74.34	20240118	5540	-55.60	20240206	1716	43.36	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
32	20241028	091023	57	100.00	KONEX			N	N	N	N		N	2600	5	2	0.19	2600	1	0.00	2600	2600	2600	2980	2210	2595	2600.00	0.00	0	0	2991	2792	2596	2397	2201	2695	2300	54	385	500	1600	5	1	10727290	279	-4.41	-17.33	12	0.00	-589.00	-150.00	3650	20240220	-28.77	1411	20240118	84.27	3650	-28.77	20240220	1411	84.27	20240118	5540	-53.07	20240206	1716	51.52	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
33	20241025	161025	57	100.00	KONEX			N	N	N	N		N	2595	65	2	2.57	66541585	26763	384.69	2600	2795	2400	2905	2155	2530	2486.33	0.00	0	0	2800	2665	2465	2330	2130	2565	2230	54	375	500	1560	5	1	10727290	278	-4.41	-17.30	12	0.25	-589.00	-150.00	3650	20240220	-28.90	1411	20240118	83.91	3650	-28.90	20240220	1411	83.91	20240118	5540	-53.16	20240206	1716	51.22	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
34	20241025	151027	57	100.00	KONEX			N	N	N	N		N	2515	-15	5	-0.59	43825490	17681	254.15	2600	2795	2400	2905	2155	2530	2478.68	0.00	0	0	2800	2665	2465	2330	2130	2565	2230	54	375	500	1560	5	1	10727290	270	-4.27	-16.77	12	0.16	-589.00	-150.00	3650	20240220	-31.10	1411	20240118	78.24	3650	-31.10	20240220	1411	78.24	20240118	5540	-54.60	20240206	1716	46.56	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
35	20241025	141025	57	100.00	KONEX			N	N	N	N		N	2410	-120	5	-4.74	17443410	7124	102.40	2600	2600	2400	2905	2155	2530	2448.54	0.00	0	0	2800	2665	2465	2330	2130	2565	2230	54	375	500	1560	5	1	10727290	259	-4.09	-16.07	12	0.07	-589.00	-150.00	3650	20240220	-33.97	1411	20240118	70.80	3650	-33.97	20240220	1411	70.80	20240118	5540	-56.50	20240206	1716	40.44	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
36	20241025	131027	57	100.00	KONEX			N	N	N	N		N	2465	-65	5	-2.57	11680855	4758	68.39	2600	2600	2400	2905	2155	2530	2454.99	0.00	0	0	2800	2665	2465	2330	2130	2565	2230	54	375	500	1560	5	1	10727290	264	-4.19	-16.43	12	0.04	-589.00	-150.00	3650	20240220	-32.47	1411	20240118	74.70	3650	-32.47	20240220	1411	74.70	20240118	5540	-55.51	20240206	1716	43.65	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
37	20241025	121029	57	100.00	KONEX			N	N	N	N		N	2405	-125	5	-4.94	11333290	4617	66.36	2600	2600	2400	2905	2155	2530	2454.69	0.00	0	0	2800	2665	2465	2330	2130	2565	2230	54	375	500	1560	5	1	10727290	258	-4.08	-16.03	12	0.04	-589.00	-150.00	3650	20240220	-34.11	1411	20240118	70.45	3650	-34.11	20240220	1411	70.45	20240118	5540	-56.59	20240206	1716	40.15	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
38	20241025	111023	57	100.00	KONEX			N	N	N	N		N	2495	-35	5	-1.38	9875730	4015	57.71	2600	2600	2400	2905	2155	2530	2459.71	0.00	0	0	2800	2665	2465	2330	2130	2565	2230	54	375	500	1560	5	1	10727290	268	-4.24	-16.63	12	0.04	-589.00	-150.00	3650	20240220	-31.64	1411	20240118	76.82	3650	-31.64	20240220	1411	76.82	20240118	5540	-54.96	20240206	1716	45.40	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
39	20241025	101024	57	100.00	KONEX			N	N	N	N		N	2525	-5	5	-0.20	23175	9	0.13	2600	2600	2525	2905	2155	2530	2575.00	0.00	0	0	2800	2665	2465	2330	2130	2565	2230	54	375	500	1560	5	1	10727290	271	-4.29	-16.83	12	0.00	-589.00	-150.00	3650	20240220	-30.82	1411	20240118	78.95	3650	-30.82	20240220	1411	78.95	20240118	5540	-54.42	20240206	1716	47.14	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
40	20241025	091028	57	100.00	KONEX			N	N	N	N		N	2600	70	2	2.77	2600	1	0.01	2600	2600	2600	2905	2155	2530	2600.00	0.00	0	0	2800	2665	2465	2330	2130	2565	2230	54	375	500	1560	5	1	10727290	279	-4.41	-17.33	12	0.00	-589.00	-150.00	3650	20240220	-28.77	1411	20240118	84.27	3650	-28.77	20240220	1411	84.27	20240118	5540	-53.07	20240206	1716	51.52	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
41	20241024	161005	57	100.00	KONEX			N	N	N	N		N	2530	-20	5	-0.78	16883265	6957	60.84	2600	2600	2265	2930	2170	2550	2426.80	0.00	0	0	2690	2620	2520	2450	2350	2570	2400	54	380	500	1580	5	1	10727290	271	-4.30	-16.87	12	0.06	-589.00	-150.00	3650	20240220	-30.68	1411	20240118	79.31	3650	-30.68	20240220	1411	79.31	20240118	5540	-54.33	20240206	1716	47.44	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
42	20241024	151015	57	100.00	KONEX			N	N	N	N		N	2495	-55	5	-2.16	13356095	5554	48.57	2600	2600	2265	2930	2170	2550	2404.77	0.00	0	0	2690	2620	2520	2450	2350	2570	2400	54	380	500	1580	5	1	10727290	268	-4.24	-16.63	12	0.05	-589.00	-150.00	3650	20240220	-31.64	1411	20240118	76.82	3650	-31.64	20240220	1411	76.82	20240118	5540	-54.96	20240206	1716	45.40	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
43	20241024	141002	57	100.00	KONEX			N	N	N	N		N	2450	-100	5	-3.92	12263870	5105	44.64	2600	2600	2265	2930	2170	2550	2402.33	0.00	0	0	2690	2620	2520	2450	2350	2570	2400	54	380	500	1580	5	1	10727290	263	-4.16	-16.33	12	0.05	-589.00	-150.00	3650	20240220	-32.88	1411	20240118	73.64	3650	-32.88	20240220	1411	73.64	20240118	5540	-55.78	20240206	1716	42.77	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
44	20241024	131013	57	100.00	KONEX			N	N	N	N		N	2455	-95	5	-3.73	10309205	4323	37.80	2600	2600	2265	2930	2170	2550	2384.73	0.00	0	0	2690	2620	2520	2450	2350	2570	2400	54	380	500	1580	5	1	10727290	263	-4.17	-16.37	12	0.04	-589.00	-150.00	3650	20240220	-32.74	1411	20240118	73.99	3650	-32.74	20240220	1411	73.99	20240118	5540	-55.69	20240206	1716	43.07	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
45	20241024	121010	57	100.00	KONEX			N	N	N	N		N	2455	-95	5	-3.73	8897830	3748	32.78	2600	2600	2265	2930	2170	2550	2374.02	0.00	0	0	2690	2620	2520	2450	2350	2570	2400	54	380	500	1580	5	1	10727290	263	-4.17	-16.37	12	0.03	-589.00	-150.00	3650	20240220	-32.74	1411	20240118	73.99	3650	-32.74	20240220	1411	73.99	20240118	5540	-55.69	20240206	1716	43.07	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
46	20241024	111006	57	100.00	KONEX			N	N	N	N		N	2455	-95	5	-3.73	8573770	3616	31.62	2600	2600	2265	2930	2170	2550	2371.06	0.00	0	0	2690	2620	2520	2450	2350	2570	2400	54	380	500	1580	5	1	10727290	263	-4.17	-16.37	12	0.03	-589.00	-150.00	3650	20240220	-32.74	1411	20240118	73.99	3650	-32.74	20240220	1411	73.99	20240118	5540	-55.69	20240206	1716	43.07	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
47	20241024	100930	57	100.00	KONEX			N	N	N	N		N	2455	-95	5	-3.73	8451020	3566	31.18	2600	2600	2265	2930	2170	2550	2369.89	0.00	0	0	2690	2620	2520	2450	2350	2570	2400	54	380	500	1580	5	1	10727290	263	-4.17	-16.37	12	0.03	-589.00	-150.00	3650	20240220	-32.74	1411	20240118	73.99	3650	-32.74	20240220	1411	73.99	20240118	5540	-55.69	20240206	1716	43.07	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
48	20241024	091038	57	100.00	KONEX			N	N	N	N		N	2600	50	2	1.96	2600	1	0.01	2600	2600	2600	2930	2170	2550	2600.00	0.00	0	0	2690	2620	2520	2450	2350	2570	2400	54	380	500	1580	5	1	10727290	279	-4.41	-17.33	12	0.00	-589.00	-150.00	3650	20240220	-28.77	1411	20240118	84.27	3650	-28.77	20240220	1411	84.27	20240118	5540	-53.07	20240206	1716	51.52	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
49	20241023	161013	57	100.00	KONEX			N	N	N	N		N	2550	35	2	1.39	28377325	11435	163.92	2585	2590	2420	2890	2140	2515	2481.62	0.00	0	0	2768	2641	2573	2446	2378	2607	2412	54	375	500	1550	5	1	10727290	274	-4.33	-17.00	12	0.11	-589.00	-150.00	3650	20240220	-30.14	1411	20240118	80.72	3650	-30.14	20240220	1411	80.72	20240118	5540	-53.97	20240206	1716	48.60	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
50	20241023	151033	57	100.00	KONEX			N	N	N	N		N	2550	35	2	1.39	27877525	11239	161.11	2585	2590	2420	2890	2140	2515	2480.43	0.00	0	0	2768	2641	2573	2446	2378	2607	2412	54	375	500	1550	5	1	10727290	274	-4.33	-17.00	12	0.10	-589.00	-150.00	3650	20240220	-30.14	1411	20240118	80.72	3650	-30.14	20240220	1411	80.72	20240118	5540	-53.97	20240206	1716	48.60	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
51	20241023	141039	57	100.00	KONEX			N	N	N	N		N	2520	5	2	0.20	26842800	10828	155.22	2585	2590	2420	2890	2140	2515	2479.02	0.00	0	0	2768	2641	2573	2446	2378	2607	2412	54	375	500	1550	5	1	10727290	270	-4.28	-16.80	12	0.10	-589.00	-150.00	3650	20240220	-30.96	1411	20240118	78.60	3650	-30.96	20240220	1411	78.60	20240118	5540	-54.51	20240206	1716	46.85	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
52	20241023	131021	57	100.00	KONEX			N	N	N	N		N	2550	35	2	1.39	26133025	10541	151.10	2585	2590	2420	2890	2140	2515	2479.18	0.00	0	0	2768	2641	2573	2446	2378	2607	2412	54	375	500	1550	5	1	10727290	274	-4.33	-17.00	12	0.10	-589.00	-150.00	3650	20240220	-30.14	1411	20240118	80.72	3650	-30.14	20240220	1411	80.72	20240118	5540	-53.97	20240206	1716	48.60	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
53	20241023	121016	57	100.00	KONEX			N	N	N	N		N	2550	35	2	1.39	26107525	10531	150.96	2585	2590	2420	2890	2140	2515	2479.11	0.00	0	0	2768	2641	2573	2446	2378	2607	2412	54	375	500	1550	5	1	10727290	274	-4.33	-17.00	12	0.10	-589.00	-150.00	3650	20240220	-30.14	1411	20240118	80.72	3650	-30.14	20240220	1411	80.72	20240118	5540	-53.97	20240206	1716	48.60	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
54	20241023	111011	57	100.00	KONEX			N	N	N	N		N	2550	35	2	1.39	26107525	10531	150.96	2585	2590	2420	2890	2140	2515	2479.11	0.00	0	0	2768	2641	2573	2446	2378	2607	2412	54	375	500	1550	5	1	10727290	274	-4.33	-17.00	12	0.10	-589.00	-150.00	3650	20240220	-30.14	1411	20240118	80.72	3650	-30.14	20240220	1411	80.72	20240118	5540	-53.97	20240206	1716	48.60	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
55	20241023	101016	57	100.00	KONEX			N	N	N	N		N	2420	-95	5	-3.78	3302970	1360	19.50	2585	2585	2420	2890	2140	2515	2428.65	0.00	0	0	2768	2641	2573	2446	2378	2607	2412	54	375	500	1550	5	1	10727290	260	-4.11	-16.13	12	0.01	-589.00	-150.00	3650	20240220	-33.70	1411	20240118	71.51	3650	-33.70	20240220	1411	71.51	20240118	5540	-56.32	20240206	1716	41.03	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
56	20241023	091016	57	100.00	KONEX			N	N	N	N		N	2585	70	2	2.78	2585	1	0.01	2585	2585	2585	2890	2140	2515	2585.00	0.00	0	0	2768	2641	2573	2446	2378	2607	2412	54	375	500	1550	5	1	10727290	277	-4.39	-17.23	12	0.00	-589.00	-150.00	3650	20240220	-29.18	1411	20240118	83.20	3650	-29.18	20240220	1411	83.20	20240118	5540	-53.34	20240206	1716	50.64	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
57	20241022	161003	57	100.00	KONEX			N	N	N	N		N	2515	-225	5	-8.21	17640870	6976	38.94	2600	2700	2505	3150	2330	2740	2528.79	0.00	0	0	2990	2865	2615	2490	2240	2927	2552	54	410	500	1690	5	1	10727290	270	-4.27	-16.77	12	0.07	-589.00	-150.00	3650	20240220	-31.10	1411	20240118	78.24	3650	-31.10	20240220	1411	78.24	20240118	5540	-54.60	20240206	1716	46.56	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
58	20241022	151016	57	100.00	KONEX			N	N	N	N		N	2555	-185	5	-6.75	16752940	6623	36.97	2600	2700	2505	3150	2330	2740	2529.51	0.00	0	0	2990	2865	2615	2490	2240	2927	2552	54	410	500	1690	5	1	10727290	274	-4.34	-17.03	12	0.06	-589.00	-150.00	3650	20240220	-30.00	1411	20240118	81.08	3650	-30.00	20240220	1411	81.08	20240118	5540	-53.88	20240206	1716	48.89	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
59	20241022	141015	57	100.00	KONEX			N	N	N	N		N	2555	-185	5	-6.75	16752940	6623	36.97	2600	2700	2505	3150	2330	2740	2529.51	0.00	0	0	2990	2865	2615	2490	2240	2927	2552	54	410	500	1690	5	1	10727290	274	-4.34	-17.03	12	0.06	-589.00	-150.00	3650	20240220	-30.00	1411	20240118	81.08	3650	-30.00	20240220	1411	81.08	20240118	5540	-53.88	20240206	1716	48.89	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
60	20241022	131016	57	100.00	KONEX			N	N	N	N		N	2550	-190	5	-6.93	16385775	6479	36.17	2600	2700	2505	3150	2330	2740	2529.06	0.00	0	0	2990	2865	2615	2490	2240	2927	2552	54	410	500	1690	5	1	10727290	274	-4.33	-17.00	12	0.06	-589.00	-150.00	3650	20240220	-30.14	1411	20240118	80.72	3650	-30.14	20240220	1411	80.72	20240118	5540	-53.97	20240206	1716	48.60	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
61	20241022	121013	57	100.00	KONEX			N	N	N	N		N	2560	-180	5	-6.57	16258220	6429	35.89	2600	2700	2505	3150	2330	2740	2528.89	0.00	0	0	2990	2865	2615	2490	2240	2927	2552	54	410	500	1690	5	1	10727290	275	-4.35	-17.07	12	0.06	-589.00	-150.00	3650	20240220	-29.86	1411	20240118	81.43	3650	-29.86	20240220	1411	81.43	20240118	5540	-53.79	20240206	1716	49.18	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
62	20241022	111009	57	100.00	KONEX			N	N	N	N		N	2505	-235	5	-8.58	16163500	6392	35.68	2600	2700	2505	3150	2330	2740	2528.71	0.00	0	0	2990	2865	2615	2490	2240	2927	2552	54	410	500	1690	5	1	10727290	269	-4.25	-16.70	12	0.06	-589.00	-150.00	3650	20240220	-31.37	1411	20240118	77.53	3650	-31.37	20240220	1411	77.53	20240118	5540	-54.78	20240206	1716	45.98	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
63	20241022	101011	57	100.00	KONEX			N	N	N	N		N	2555	-185	5	-6.75	9314450	3680	20.54	2600	2700	2505	3150	2330	2740	2531.10	0.00	0	0	2990	2865	2615	2490	2240	2927	2552	54	410	500	1690	5	1	10727290	274	-4.34	-17.03	12	0.03	-589.00	-150.00	3650	20240220	-30.00	1411	20240118	81.08	3650	-30.00	20240220	1411	81.08	20240118	5540	-53.88	20240206	1716	48.89	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
64	20241022	091010	57	100.00	KONEX			N	N	N	N		N	2525	-215	5	-7.85	5081075	2018	11.26	2600	2700	2505	3150	2330	2740	2517.88	0.00	0	0	2990	2865	2615	2490	2240	2927	2552	54	410	500	1690	5	1	10727290	271	-4.29	-16.83	12	0.02	-589.00	-150.00	3650	20240220	-30.82	1411	20240118	78.95	3650	-30.82	20240220	1411	78.95	20240118	5540	-54.42	20240206	1716	47.14	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
65	20241021	161000	57	100.00	KONEX			N	N	N	N		N	2740	45	2	1.67	45663825	17915	286.50	2700	2740	2365	3095	2295	2695	2548.92	0.00	0	0	2878	2786	2693	2601	2508	2740	2555	54	400	500	1670	5	1	10727290	294	-4.65	-18.27	12	0.17	-589.00	-150.00	3650	20240220	-24.93	1411	20240118	94.19	3650	-24.93	20240220	1411	94.19	20240118	5540	-50.54	20240206	1716	59.67	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
66	20241021	151006	57	100.00	KONEX			N	N	N	N		N	2585	-110	5	-4.08	39533385	15596	249.42	2700	2700	2365	3095	2295	2695	2534.84	0.00	0	0	2878	2786	2693	2601	2508	2740	2555	54	400	500	1670	5	1	10727290	277	-4.39	-17.23	12	0.15	-589.00	-150.00	3650	20240220	-29.18	1411	20240118	83.20	3650	-29.18	20240220	1411	83.20	20240118	5540	-53.34	20240206	1716	50.64	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
67	20241021	141009	57	100.00	KONEX			N	N	N	N		N	2675	-20	5	-0.74	33457860	13194	211.00	2700	2700	2365	3095	2295	2695	2535.84	0.00	0	0	2878	2786	2693	2601	2508	2740	2555	54	400	500	1670	5	1	10727290	287	-4.54	-17.83	12	0.12	-589.00	-150.00	3650	20240220	-26.71	1411	20240118	89.58	3650	-26.71	20240220	1411	89.58	20240118	5540	-51.71	20240206	1716	55.89	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
68	20241021	131006	57	100.00	KONEX			N	N	N	N		N	2500	-195	5	-7.24	29720805	11769	188.21	2700	2700	2365	3095	2295	2695	2525.35	0.00	0	0	2878	2786	2693	2601	2508	2740	2555	54	400	500	1670	5	1	10727290	268	-4.24	-16.67	12	0.11	-589.00	-150.00	3650	20240220	-31.51	1411	20240118	77.18	3650	-31.51	20240220	1411	77.18	20240118	5540	-54.87	20240206	1716	45.69	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
69	20241021	121006	57	100.00	KONEX			N	N	N	N		N	2500	-195	5	-7.24	22629665	8971	143.47	2700	2700	2365	3095	2295	2695	2522.54	0.00	0	0	2878	2786	2693	2601	2508	2740	2555	54	400	500	1670	5	1	10727290	268	-4.24	-16.67	12	0.08	-589.00	-150.00	3650	20240220	-31.51	1411	20240118	77.18	3650	-31.51	20240220	1411	77.18	20240118	5540	-54.87	20240206	1716	45.69	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
70	20241021	111001	57	100.00	KONEX			N	N	N	N		N	2500	-195	5	-7.24	21607215	8562	136.93	2700	2700	2365	3095	2295	2695	2523.62	0.00	0	0	2878	2786	2693	2601	2508	2740	2555	54	400	500	1670	5	1	10727290	268	-4.24	-16.67	12	0.08	-589.00	-150.00	3650	20240220	-31.51	1411	20240118	77.18	3650	-31.51	20240220	1411	77.18	20240118	5540	-54.87	20240206	1716	45.69	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
71	20241021	101005	57	100.00	KONEX			N	N	N	N		N	2500	-195	5	-7.24	17180440	6783	108.48	2700	2700	2365	3095	2295	2695	2532.87	0.00	0	0	2878	2786	2693	2601	2508	2740	2555	54	400	500	1670	5	1	10727290	268	-4.24	-16.67	12	0.06	-589.00	-150.00	3650	20240220	-31.51	1411	20240118	77.18	3650	-31.51	20240220	1411	77.18	20240118	5540	-54.87	20240206	1716	45.69	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
72	20241021	091002	57	100.00	KONEX			N	N	N	N		N	2690	-5	5	-0.19	1328250	510	8.16	2700	2700	2600	3095	2295	2695	2604.41	0.00	0	0	2878	2786	2693	2601	2508	2740	2555	54	400	500	1670	5	1	10727290	289	-4.57	-17.93	12	0.00	-589.00	-150.00	3650	20240220	-26.30	1411	20240118	90.64	3650	-26.30	20240220	1411	90.64	20240118	5540	-51.44	20240206	1716	56.76	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
73	20241018	161002	57	100.00	KONEX			N	N	N	N		N	2695	-5	5	-0.19	16389345	6253	135.49	2785	2785	2600	3105	2295	2700	2621.04	0.00	0	0	3040	2870	2730	2560	2420	2955	2645	54	405	500	1670	5	1	10727290	289	-4.58	-17.97	12	0.06	-589.00	-150.00	3650	20240220	-26.16	1411	20240118	91.00	3650	-26.16	20240220	1411	91.00	20240118	5540	-51.35	20240206	1716	57.05	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
74	20241018	151026	57	100.00	KONEX			N	N	N	N		N	2695	-5	5	-0.19	16335445	6233	135.06	2785	2785	2600	3105	2295	2700	2620.80	0.00	0	0	3040	2870	2730	2560	2420	2955	2645	54	405	500	1670	5	1	10727290	289	-4.58	-17.97	12	0.06	-589.00	-150.00	3650	20240220	-26.16	1411	20240118	91.00	3650	-26.16	20240220	1411	91.00	20240118	5540	-51.35	20240206	1716	57.05	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
75	20241018	141027	57	100.00	KONEX			N	N	N	N		N	2645	-55	5	-2.04	14117070	5398	116.97	2785	2785	2600	3105	2295	2700	2615.24	0.00	0	0	3040	2870	2730	2560	2420	2955	2645	54	405	500	1670	5	1	10727290	284	-4.49	-17.63	12	0.05	-589.00	-150.00	3650	20240220	-27.53	1411	20240118	87.46	3650	-27.53	20240220	1411	87.46	20240118	5540	-52.26	20240206	1716	54.14	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
76	20241018	131013	57	100.00	KONEX			N	N	N	N		N	2635	-65	5	-2.41	13413480	5131	111.18	2785	2785	2600	3105	2295	2700	2614.20	0.00	0	0	3040	2870	2730	2560	2420	2955	2645	54	405	500	1670	5	1	10727290	283	-4.47	-17.57	12	0.05	-589.00	-150.00	3650	20240220	-27.81	1411	20240118	86.75	3650	-27.81	20240220	1411	86.75	20240118	5540	-52.44	20240206	1716	53.55	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
77	20241018	121023	57	100.00	KONEX			N	N	N	N		N	2640	-60	5	-2.22	13310715	5092	110.34	2785	2785	2600	3105	2295	2700	2614.04	0.00	0	0	3040	2870	2730	2560	2420	2955	2645	54	405	500	1670	5	1	10727290	283	-4.48	-17.60	12	0.05	-589.00	-150.00	3650	20240220	-27.67	1411	20240118	87.10	3650	-27.67	20240220	1411	87.10	20240118	5540	-52.35	20240206	1716	53.85	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
78	20241018	111022	57	100.00	KONEX			N	N	N	N		N	2635	-65	5	-2.41	9389850	3591	77.81	2785	2785	2600	3105	2295	2700	2614.83	0.00	0	0	3040	2870	2730	2560	2420	2955	2645	54	405	500	1670	5	1	10727290	283	-4.47	-17.57	12	0.03	-589.00	-150.00	3650	20240220	-27.81	1411	20240118	86.75	3650	-27.81	20240220	1411	86.75	20240118	5540	-52.44	20240206	1716	53.55	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
79	20241018	101007	57	100.00	KONEX			N	N	N	N		N	2670	-30	5	-1.11	7009570	2688	58.24	2785	2785	2600	3105	2295	2700	2607.73	0.00	0	0	3040	2870	2730	2560	2420	2955	2645	54	405	500	1670	5	1	10727290	286	-4.53	-17.80	12	0.03	-589.00	-150.00	3650	20240220	-26.85	1411	20240118	89.23	3650	-26.85	20240220	1411	89.23	20240118	5540	-51.81	20240206	1716	55.59	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
80	20241018	091007	57	100.00	KONEX			N	N	N	N		N	2785	85	2	3.15	8355	3	0.07	2785	2785	2785	3105	2295	2700	2785.00	0.00	0	0	3040	2870	2730	2560	2420	2955	2645	54	405	500	1670	5	1	10727290	299	-4.73	-18.57	12	0.00	-589.00	-150.00	3650	20240220	-23.70	1411	20240118	97.38	3650	-23.70	20240220	1411	97.38	20240118	5540	-49.73	20240206	1716	62.30	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
81	20241017	161005	57	100.00	KONEX			N	N	N	N		N	2700	5	2	0.19	12514655	4615	84.05	2695	2900	2590	3095	2295	2695	2711.73	0.00	0	0	2898	2796	2698	2596	2498	2747	2547	54	400	500	1670	5	1	10727290	290	-4.58	-18.00	12	0.04	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
82	20241017	151008	57	100.00	KONEX			N	N	N	N		N	2900	205	2	7.61	11214955	4134	75.29	2695	2900	2590	3095	2295	2695	2712.86	0.00	0	0	2898	2796	2698	2596	2498	2747	2547	54	400	500	1670	5	1	10727290	311	-4.92	-19.33	12	0.04	-589.00	-150.00	3650	20240220	-20.55	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	5540	-47.65	20240206	1716	69.00	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
83	20241017	141011	57	100.00	KONEX			N	N	N	N		N	2655	-40	5	-1.48	2962895	1120	20.40	2695	2695	2590	3095	2295	2695	2645.44	0.00	0	0	2898	2796	2698	2596	2498	2747	2547	54	400	500	1670	5	1	10727290	285	-4.51	-17.70	12	0.01	-589.00	-150.00	3650	20240220	-27.26	1411	20240118	88.16	3650	-27.26	20240220	1411	88.16	20240118	5540	-52.08	20240206	1716	54.72	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
84	20241017	131006	57	100.00	KONEX			N	N	N	N		N	2655	-40	5	-1.48	2862005	1082	19.70	2695	2695	2590	3095	2295	2695	2645.11	0.00	0	0	2898	2796	2698	2596	2498	2747	2547	54	400	500	1670	5	1	10727290	285	-4.51	-17.70	12	0.01	-589.00	-150.00	3650	20240220	-27.26	1411	20240118	88.16	3650	-27.26	20240220	1411	88.16	20240118	5540	-52.08	20240206	1716	54.72	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
85	20241017	121011	57	100.00	KONEX			N	N	N	N		N	2670	-25	5	-0.93	1547370	577	10.51	2695	2695	2620	3095	2295	2695	2681.75	0.00	0	0	2898	2796	2698	2596	2498	2747	2547	54	400	500	1670	5	1	10727290	286	-4.53	-17.80	12	0.01	-589.00	-150.00	3650	20240220	-26.85	1411	20240118	89.23	3650	-26.85	20240220	1411	89.23	20240118	5540	-51.81	20240206	1716	55.59	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
86	20241017	111009	57	100.00	KONEX			N	N	N	N		N	2670	-25	5	-0.93	1547370	577	10.51	2695	2695	2620	3095	2295	2695	2681.75	0.00	0	0	2898	2796	2698	2596	2498	2747	2547	54	400	500	1670	5	1	10727290	286	-4.53	-17.80	12	0.01	-589.00	-150.00	3650	20240220	-26.85	1411	20240118	89.23	3650	-26.85	20240220	1411	89.23	20240118	5540	-51.81	20240206	1716	55.59	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
87	20241017	101006	57	100.00	KONEX			N	N	N	N		N	2680	-15	5	-0.56	1483440	553	10.07	2695	2695	2620	3095	2295	2695	2682.53	0.00	0	0	2898	2796	2698	2596	2498	2747	2547	54	400	500	1670	5	1	10727290	287	-4.55	-17.87	12	0.01	-589.00	-150.00	3650	20240220	-26.58	1411	20240118	89.94	3650	-26.58	20240220	1411	89.94	20240118	5540	-51.62	20240206	1716	56.18	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
88	20241017	091001	57	100.00	KONEX			N	N	N	N		N	2620	-75	5	-2.78	5315	2	0.04	2695	2695	2620	3095	2295	2695	2657.50	0.00	0	0	2898	2796	2698	2596	2498	2747	2547	54	400	500	1670	5	1	10727290	281	-4.45	-17.47	12	0.00	-589.00	-150.00	3650	20240220	-28.22	1411	20240118	85.68	3650	-28.22	20240220	1411	85.68	20240118	5540	-52.71	20240206	1716	52.68	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
89	20241016	160956	57	100.00	KONEX			N	N	N	N		N	2695	-30	5	-1.10	14516705	5491	113.85	2800	2800	2600	3130	2320	2725	2643.73	0.00	0	0	2895	2810	2710	2625	2525	2852	2667	54	405	500	1680	5	1	10727290	289	-4.58	-17.97	12	0.05	-589.00	-150.00	3650	20240220	-26.16	1411	20240118	91.00	3650	-26.16	20240220	1411	91.00	20240118	5540	-51.35	20240206	1716	57.05	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
90	20241016	151002	57	100.00	KONEX			N	N	N	N		N	2695	-30	5	-1.10	14503230	5486	113.75	2800	2800	2600	3130	2320	2725	2643.68	0.00	0	0	2895	2810	2710	2625	2525	2852	2667	54	405	500	1680	5	1	10727290	289	-4.58	-17.97	12	0.05	-589.00	-150.00	3650	20240220	-26.16	1411	20240118	91.00	3650	-26.16	20240220	1411	91.00	20240118	5540	-51.35	20240206	1716	57.05	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
91	20241016	141003	57	100.00	KONEX			N	N	N	N		N	2695	-30	5	-1.10	14503230	5486	113.75	2800	2800	2600	3130	2320	2725	2643.68	0.00	0	0	2895	2810	2710	2625	2525	2852	2667	54	405	500	1680	5	1	10727290	289	-4.58	-17.97	12	0.05	-589.00	-150.00	3650	20240220	-26.16	1411	20240118	91.00	3650	-26.16	20240220	1411	91.00	20240118	5540	-51.35	20240206	1716	57.05	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
92	20241016	130958	57	100.00	KONEX			N	N	N	N		N	2700	-25	5	-0.92	14500535	5485	113.73	2800	2800	2600	3130	2320	2725	2643.67	0.00	0	0	2895	2810	2710	2625	2525	2852	2667	54	405	500	1680	5	1	10727290	290	-4.58	-18.00	12	0.05	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
93	20241016	120959	57	100.00	KONEX			N	N	N	N		N	2680	-45	5	-1.65	11847835	4484	92.97	2800	2800	2600	3130	2320	2725	2642.25	0.00	0	0	2895	2810	2710	2625	2525	2852	2667	54	405	500	1680	5	1	10727290	287	-4.55	-17.87	12	0.04	-589.00	-150.00	3650	20240220	-26.58	1411	20240118	89.94	3650	-26.58	20240220	1411	89.94	20240118	5540	-51.62	20240206	1716	56.18	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
94	20241016	110956	57	100.00	KONEX			N	N	N	N		N	2695	-30	5	-1.10	5992435	2256	46.78	2800	2800	2600	3130	2320	2725	2656.22	0.00	0	0	2895	2810	2710	2625	2525	2852	2667	54	405	500	1680	5	1	10727290	289	-4.58	-17.97	12	0.02	-589.00	-150.00	3650	20240220	-26.16	1411	20240118	91.00	3650	-26.16	20240220	1411	91.00	20240118	5540	-51.35	20240206	1716	57.05	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
95	20241016	100957	57	100.00	KONEX			N	N	N	N		N	2700	-25	5	-0.92	397300	149	3.09	2800	2800	2655	3130	2320	2725	2666.44	0.00	0	0	2895	2810	2710	2625	2525	2852	2667	54	405	500	1680	5	1	10727290	290	-4.58	-18.00	12	0.00	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
96	20241016	090959	57	100.00	KONEX			N	N	N	N		N	2800	75	2	2.75	2800	1	0.02	2800	2800	2800	3130	2320	2725	2800.00	0.00	0	0	2895	2810	2710	2625	2525	2852	2667	54	405	500	1680	5	1	10727290	300	-4.75	-18.67	12	0.00	-589.00	-150.00	3650	20240220	-23.29	1411	20240118	98.44	3650	-23.29	20240220	1411	98.44	20240118	5540	-49.46	20240206	1716	63.17	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
97	20241015	160952	57	100.00	KONEX			N	N	N	N		N	2725	30	2	1.11	12867240	4823	166.14	2700	2795	2610	3095	2295	2695	2667.89	0.00	0	0	2891	2792	2691	2592	2491	2742	2542	54	400	500	1670	5	1	10727290	292	-4.63	-18.17	12	0.04	-589.00	-150.00	3650	20240220	-25.34	1411	20240118	93.13	3650	-25.34	20240220	1411	93.13	20240118	5540	-50.81	20240206	1716	58.80	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
98	20241015	151001	57	100.00	KONEX			N	N	N	N		N	2725	30	2	1.11	12705625	4762	164.04	2700	2795	2610	3095	2295	2695	2668.13	0.00	0	0	2891	2792	2691	2592	2491	2742	2542	54	400	500	1670	5	1	10727290	292	-4.63	-18.17	12	0.04	-589.00	-150.00	3650	20240220	-25.34	1411	20240118	93.13	3650	-25.34	20240220	1411	93.13	20240118	5540	-50.81	20240206	1716	58.80	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
99	20241015	141000	57	100.00	KONEX			N	N	N	N		N	2650	-45	5	-1.67	11204875	4196	144.54	2700	2795	2610	3095	2295	2695	2670.37	0.00	0	0	2891	2792	2691	2592	2491	2742	2542	54	400	500	1670	5	1	10727290	284	-4.50	-17.67	12	0.04	-589.00	-150.00	3650	20240220	-27.40	1411	20240118	87.81	3650	-27.40	20240220	1411	87.81	20240118	5540	-52.17	20240206	1716	54.43	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
100	20241015	130957	57	100.00	KONEX			N	N	N	N		N	2760	65	2	2.41	2721225	1014	34.93	2700	2795	2670	3095	2295	2695	2683.65	0.00	0	0	2891	2792	2691	2592	2491	2742	2542	54	400	500	1670	5	1	10727290	296	-4.69	-18.40	12	0.01	-589.00	-150.00	3650	20240220	-24.38	1411	20240118	95.61	3650	-24.38	20240220	1411	95.61	20240118	5540	-50.18	20240206	1716	60.84	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
101	20241015	120959	57	100.00	KONEX			N	N	N	N		N	2770	75	2	2.78	2579965	963	33.17	2700	2795	2670	3095	2295	2695	2679.09	0.00	0	0	2891	2792	2691	2592	2491	2742	2542	54	400	500	1670	5	1	10727290	297	-4.70	-18.47	12	0.01	-589.00	-150.00	3650	20240220	-24.11	1411	20240118	96.31	3650	-24.11	20240220	1411	96.31	20240118	5540	-50.00	20240206	1716	61.42	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
102	20241015	111005	57	100.00	KONEX			N	N	N	N		N	2760	65	2	2.41	1393730	521	17.95	2700	2795	2670	3095	2295	2695	2675.11	0.00	0	0	2891	2792	2691	2592	2491	2742	2542	54	400	500	1670	5	1	10727290	296	-4.69	-18.40	12	0.00	-589.00	-150.00	3650	20240220	-24.38	1411	20240118	95.61	3650	-24.38	20240220	1411	95.61	20240118	5540	-50.18	20240206	1716	60.84	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
103	20241015	101002	57	100.00	KONEX			N	N	N	N		N	2670	-25	5	-0.93	1390970	520	17.91	2700	2795	2670	3095	2295	2695	2674.94	0.00	0	0	2891	2792	2691	2592	2491	2742	2542	54	400	500	1670	5	1	10727290	286	-4.53	-17.80	12	0.00	-589.00	-150.00	3650	20240220	-26.85	1411	20240118	89.23	3650	-26.85	20240220	1411	89.23	20240118	5540	-51.81	20240206	1716	55.59	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
104	20241015	090956	57	100.00	KONEX			N	N	N	N		N	2790	95	2	3.53	32585	12	0.41	2700	2795	2700	3095	2295	2695	2715.42	0.00	0	0	2891	2792	2691	2592	2491	2742	2542	54	400	500	1670	5	1	10727290	299	-4.74	-18.60	12	0.00	-589.00	-150.00	3650	20240220	-23.56	1411	20240118	97.73	3650	-23.56	20240220	1411	97.73	20240118	5540	-49.64	20240206	1716	62.59	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
105	20241014	160934	57	100.00	KONEX			N	N	N	N		N	2695	-30	5	-1.10	7623425	2903	578.29	2700	2790	2590	3130	2320	2725	2626.05	0.00	0	0	2868	2796	2723	2651	2578	2760	2615	54	405	500	1680	5	1	10727290	289	-4.58	-17.97	12	0.03	-589.00	-150.00	3650	20240220	-26.16	1411	20240118	91.00	3650	-26.16	20240220	1411	91.00	20240118	5540	-51.35	20240206	1716	57.05	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
106	20241014	150946	57	100.00	KONEX			N	N	N	N		N	2695	-30	5	-1.10	7623425	2903	578.29	2700	2790	2590	3130	2320	2725	2626.05	0.00	0	0	2868	2796	2723	2651	2578	2760	2615	54	405	500	1680	5	1	10727290	289	-4.58	-17.97	12	0.03	-589.00	-150.00	3650	20240220	-26.16	1411	20240118	91.00	3650	-26.16	20240220	1411	91.00	20240118	5540	-51.35	20240206	1716	57.05	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
107	20241014	140945	57	100.00	KONEX			N	N	N	N		N	2695	-30	5	-1.10	6859075	2612	520.32	2700	2790	2600	3130	2320	2725	2625.99	0.00	0	0	2868	2796	2723	2651	2578	2760	2615	54	405	500	1680	5	1	10727290	289	-4.58	-17.97	12	0.02	-589.00	-150.00	3650	20240220	-26.16	1411	20240118	91.00	3650	-26.16	20240220	1411	91.00	20240118	5540	-51.35	20240206	1716	57.05	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
108	20241014	130943	57	100.00	KONEX			N	N	N	N		N	2700	-25	5	-0.92	1499115	555	110.56	2700	2790	2605	3130	2320	2725	2701.11	0.00	0	0	2868	2796	2723	2651	2578	2760	2615	54	405	500	1680	5	1	10727290	290	-4.58	-18.00	12	0.01	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
109	20241014	120936	57	100.00	KONEX			N	N	N	N		N	2700	-25	5	-0.92	1369515	507	101.00	2700	2790	2605	3130	2320	2725	2701.21	0.00	0	0	2868	2796	2723	2651	2578	2760	2615	54	405	500	1680	5	1	10727290	290	-4.58	-18.00	12	0.00	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
110	20241014	110935	57	100.00	KONEX			N	N	N	N		N	2790	65	2	2.39	1307415	484	96.41	2700	2790	2605	3130	2320	2725	2701.27	0.00	0	0	2868	2796	2723	2651	2578	2760	2615	54	405	500	1680	5	1	10727290	299	-4.74	-18.60	12	0.00	-589.00	-150.00	3650	20240220	-23.56	1411	20240118	97.73	3650	-23.56	20240220	1411	97.73	20240118	5540	-49.64	20240206	1716	62.59	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
111	20241014	100936	57	100.00	KONEX			N	N	N	N		N	2790	65	2	2.39	1307415	484	96.41	2700	2790	2605	3130	2320	2725	2701.27	0.00	0	0	2868	2796	2723	2651	2578	2760	2615	54	405	500	1680	5	1	10727290	299	-4.74	-18.60	12	0.00	-589.00	-150.00	3650	20240220	-23.56	1411	20240118	97.73	3650	-23.56	20240220	1411	97.73	20240118	5540	-49.64	20240206	1716	62.59	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
112	20241014	090940	57	100.00	KONEX			N	N	N	N		N	2700	-25	5	-0.92	27000	10	1.99	2700	2700	2700	3130	2320	2725	2700.00	0.00	0	0	2868	2796	2723	2651	2578	2760	2615	54	405	500	1680	5	1	10727290	290	-4.58	-18.00	12	0.00	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
113	20241011	160921	57	100.00	KONEX			N	N	N	N		N	2725	-10	5	-0.37	1356760	502	5.31	2795	2795	2650	3145	2325	2735	2702.71	0.00	0	0	2971	2852	2651	2532	2331	2752	2432	54	410	500	1690	5	1	10727290	292	-4.63	-18.17	12	0.00	-589.00	-150.00	3650	20240220	-25.34	1411	20240118	93.13	3650	-25.34	20240220	1411	93.13	20240118	5540	-50.81	20240206	1716	58.80	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
114	20241011	150935	57	100.00	KONEX			N	N	N	N		N	2725	-10	5	-0.37	1356760	502	5.31	2795	2795	2650	3145	2325	2735	2702.71	0.00	0	0	2971	2852	2651	2532	2331	2752	2432	54	410	500	1690	5	1	10727290	292	-4.63	-18.17	12	0.00	-589.00	-150.00	3650	20240220	-25.34	1411	20240118	93.13	3650	-25.34	20240220	1411	93.13	20240118	5540	-50.81	20240206	1716	58.80	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
115	20241011	140937	57	100.00	KONEX			N	N	N	N		N	2725	-10	5	-0.37	1351310	500	5.29	2795	2795	2650	3145	2325	2735	2702.62	0.00	0	0	2971	2852	2651	2532	2331	2752	2432	54	410	500	1690	5	1	10727290	292	-4.63	-18.17	12	0.00	-589.00	-150.00	3650	20240220	-25.34	1411	20240118	93.13	3650	-25.34	20240220	1411	93.13	20240118	5540	-50.81	20240206	1716	58.80	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
116	20241011	130938	57	100.00	KONEX			N	N	N	N		N	2730	-5	5	-0.18	1340395	496	5.24	2795	2795	2650	3145	2325	2735	2702.41	0.00	0	0	2971	2852	2651	2532	2331	2752	2432	54	410	500	1690	5	1	10727290	293	-4.63	-18.20	12	0.00	-589.00	-150.00	3650	20240220	-25.21	1411	20240118	93.48	3650	-25.21	20240220	1411	93.48	20240118	5540	-50.72	20240206	1716	59.09	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
117	20241011	120930	57	100.00	KONEX			N	N	N	N		N	2735	0	3	0.00	806795	295	3.12	2795	2795	2690	3145	2325	2735	2734.90	0.00	0	0	2971	2852	2651	2532	2331	2752	2432	54	410	500	1690	5	1	10727290	293	-4.64	-18.23	12	0.00	-589.00	-150.00	3650	20240220	-25.07	1411	20240118	93.83	3650	-25.07	20240220	1411	93.83	20240118	5540	-50.63	20240206	1716	59.38	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
118	20241011	110931	57	100.00	KONEX			N	N	N	N		N	2735	0	3	0.00	661835	242	2.56	2795	2795	2690	3145	2325	2735	2734.86	0.00	0	0	2971	2852	2651	2532	2331	2752	2432	54	410	500	1690	5	1	10727290	293	-4.64	-18.23	12	0.00	-589.00	-150.00	3650	20240220	-25.07	1411	20240118	93.83	3650	-25.07	20240220	1411	93.83	20240118	5540	-50.63	20240206	1716	59.38	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
119	20241011	100939	57	100.00	KONEX			N	N	N	N		N	2725	-10	5	-0.37	325400	119	1.26	2795	2795	2715	3145	2325	2735	2734.45	0.00	0	0	2971	2852	2651	2532	2331	2752	2432	54	410	500	1690	5	1	10727290	292	-4.63	-18.17	12	0.00	-589.00	-150.00	3650	20240220	-25.34	1411	20240118	93.13	3650	-25.34	20240220	1411	93.13	20240118	5540	-50.81	20240206	1716	58.80	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
120	20241011	090937	57	100.00	KONEX			N	N	N	N		N	2735	0	3	0.00	118205	43	0.45	2795	2795	2735	3145	2325	2735	2748.95	0.00	0	0	2971	2852	2651	2532	2331	2752	2432	54	410	500	1690	5	1	10727290	293	-4.64	-18.23	12	0.00	-589.00	-150.00	3650	20240220	-25.07	1411	20240118	93.83	3650	-25.07	20240220	1411	93.83	20240118	5540	-50.63	20240206	1716	59.38	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
121	20241010	160956	57	100.00	KONEX			N	N	N	N		N	2735	10	2	0.37	24902970	9458	85.39	2770	2770	2450	3130	2320	2725	2633.01	0.00	0	0	2841	2782	2731	2672	2621	2757	2647	54	405	500	1680	5	1	10727290	293	-4.64	-18.23	12	0.09	-589.00	-150.00	3650	20240220	-25.07	1411	20240118	93.83	3650	-25.07	20240220	1411	93.83	20240118	5540	-50.63	20240206	1716	59.38	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
122	20241010	151013	57	100.00	KONEX			N	N	N	N		N	2735	10	2	0.37	24902970	9458	85.39	2770	2770	2450	3130	2320	2725	2633.01	0.00	0	0	2841	2782	2731	2672	2621	2757	2647	54	405	500	1680	5	1	10727290	293	-4.64	-18.23	12	0.09	-589.00	-150.00	3650	20240220	-25.07	1411	20240118	93.83	3650	-25.07	20240220	1411	93.83	20240118	5540	-50.63	20240206	1716	59.38	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
123	20241010	141005	57	100.00	KONEX			N	N	N	N		N	2630	-95	5	-3.49	23863660	9071	81.90	2770	2770	2450	3130	2320	2725	2630.76	0.00	0	0	2841	2782	2731	2672	2621	2757	2647	54	405	500	1680	5	1	10727290	282	-4.47	-17.53	12	0.08	-589.00	-150.00	3650	20240220	-27.95	1411	20240118	86.39	3650	-27.95	20240220	1411	86.39	20240118	5540	-52.53	20240206	1716	53.26	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
124	20241010	131002	57	100.00	KONEX			N	N	N	N		N	2670	-55	5	-2.02	20356300	7746	69.93	2770	2770	2450	3130	2320	2725	2627.98	0.00	0	0	2841	2782	2731	2672	2621	2757	2647	54	405	500	1680	5	1	10727290	286	-4.53	-17.80	12	0.07	-589.00	-150.00	3650	20240220	-26.85	1411	20240118	89.23	3650	-26.85	20240220	1411	89.23	20240118	5540	-51.81	20240206	1716	55.59	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
125	20241010	121003	57	100.00	KONEX			N	N	N	N		N	2670	-55	5	-2.02	19347300	7359	66.44	2770	2770	2450	3130	2320	2725	2629.07	0.00	0	0	2841	2782	2731	2672	2621	2757	2647	54	405	500	1680	5	1	10727290	286	-4.53	-17.80	12	0.07	-589.00	-150.00	3650	20240220	-26.85	1411	20240118	89.23	3650	-26.85	20240220	1411	89.23	20240118	5540	-51.81	20240206	1716	55.59	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
126	20241010	111002	57	100.00	KONEX			N	N	N	N		N	2725	0	3	0.00	15995300	6100	55.07	2770	2770	2450	3130	2320	2725	2622.18	0.00	0	0	2841	2782	2731	2672	2621	2757	2647	54	405	500	1680	5	1	10727290	292	-4.63	-18.17	12	0.06	-589.00	-150.00	3650	20240220	-25.34	1411	20240118	93.13	3650	-25.34	20240220	1411	93.13	20240118	5540	-50.81	20240206	1716	58.80	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
127	20241010	101001	57	100.00	KONEX			N	N	N	N		N	2695	-30	5	-1.10	2090645	766	6.92	2770	2770	2695	3130	2320	2725	2729.30	0.00	0	0	2841	2782	2731	2672	2621	2757	2647	54	405	500	1680	5	1	10727290	289	-4.58	-17.97	12	0.01	-589.00	-150.00	3650	20240220	-26.16	1411	20240118	91.00	3650	-26.16	20240220	1411	91.00	20240118	5540	-51.35	20240206	1716	57.05	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
128	20241010	091004	57	100.00	KONEX			N	N	N	N		N	2745	20	2	0.73	115965	42	0.38	2770	2770	2700	3130	2320	2725	2761.07	0.00	0	0	2841	2782	2731	2672	2621	2757	2647	54	405	500	1680	5	1	10727290	294	-4.66	-18.30	12	0.00	-589.00	-150.00	3650	20240220	-24.79	1411	20240118	94.54	3650	-24.79	20240220	1411	94.54	20240118	5540	-50.45	20240206	1716	59.97	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
129	20241008	160954	57	100.00	KONEX			N	N	N	N		N	2725	-35	5	-1.27	29785550	11076	200.18	2790	2790	2680	3170	2350	2760	2689.20	0.00	0	0	2960	2860	2780	2680	2600	2820	2640	54	410	500	1710	5	1	10727290	292	-4.63	-18.17	12	0.10	-589.00	-150.00	3650	20240220	-25.34	1411	20240118	93.13	3650	-25.34	20240220	1411	93.13	20240118	5540	-50.81	20240206	1716	58.80	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
130	20241008	151003	57	100.00	KONEX			N	N	N	N		N	2725	-35	5	-1.27	29785550	11076	200.18	2790	2790	2680	3170	2350	2760	2689.20	0.00	0	0	2960	2860	2780	2680	2600	2820	2640	54	410	500	1710	5	1	10727290	292	-4.63	-18.17	12	0.10	-589.00	-150.00	3650	20240220	-25.34	1411	20240118	93.13	3650	-25.34	20240220	1411	93.13	20240118	5540	-50.81	20240206	1716	58.80	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
131	20241008	140958	57	100.00	KONEX			N	N	N	N		N	2745	-15	5	-0.54	10711335	3970	71.75	2790	2790	2680	3170	2350	2760	2698.07	0.00	0	0	2960	2860	2780	2680	2600	2820	2640	54	410	500	1710	5	1	10727290	294	-4.66	-18.30	12	0.04	-589.00	-150.00	3650	20240220	-24.79	1411	20240118	94.54	3650	-24.79	20240220	1411	94.54	20240118	5540	-50.45	20240206	1716	59.97	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
132	20241008	130957	57	100.00	KONEX			N	N	N	N		N	2680	-80	5	-2.90	7965265	2951	53.33	2790	2790	2680	3170	2350	2760	2699.17	0.00	0	0	2960	2860	2780	2680	2600	2820	2640	54	410	500	1710	5	1	10727290	287	-4.55	-17.87	12	0.03	-589.00	-150.00	3650	20240220	-26.58	1411	20240118	89.94	3650	-26.58	20240220	1411	89.94	20240118	5540	-51.62	20240206	1716	56.18	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
133	20241008	120958	57	100.00	KONEX			N	N	N	N		N	2680	-80	5	-2.90	5299475	1958	35.39	2790	2790	2680	3170	2350	2760	2706.58	0.00	0	0	2960	2860	2780	2680	2600	2820	2640	54	410	500	1710	5	1	10727290	287	-4.55	-17.87	12	0.02	-589.00	-150.00	3650	20240220	-26.58	1411	20240118	89.94	3650	-26.58	20240220	1411	89.94	20240118	5540	-51.62	20240206	1716	56.18	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
134	20241008	110956	57	100.00	KONEX			N	N	N	N		N	2790	30	2	1.09	1809940	658	11.89	2790	2790	2685	3170	2350	2760	2750.67	0.00	0	0	2960	2860	2780	2680	2600	2820	2640	54	410	500	1710	5	1	10727290	299	-4.74	-18.60	12	0.01	-589.00	-150.00	3650	20240220	-23.56	1411	20240118	97.73	3650	-23.56	20240220	1411	97.73	20240118	5540	-49.64	20240206	1716	62.59	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
135	20241008	100958	57	100.00	KONEX			N	N	N	N		N	2750	-10	5	-0.36	72300	26	0.47	2790	2790	2750	3170	2350	2760	2780.77	0.00	0	0	2960	2860	2780	2680	2600	2820	2640	54	410	500	1710	5	1	10727290	295	-4.67	-18.33	12	0.00	-589.00	-150.00	3650	20240220	-24.66	1411	20240118	94.90	3650	-24.66	20240220	1411	94.90	20240118	5540	-50.36	20240206	1716	60.26	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
136	20241008	090958	57	100.00	KONEX			N	N	N	N		N	2790	30	2	1.09	55800	20	0.36	2790	2790	2790	3170	2350	2760	2790.00	0.00	0	0	2960	2860	2780	2680	2600	2820	2640	54	410	500	1710	5	1	10727290	299	-4.74	-18.60	12	0.00	-589.00	-150.00	3650	20240220	-23.56	1411	20240118	97.73	3650	-23.56	20240220	1411	97.73	20240118	5540	-49.64	20240206	1716	62.59	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
137	20241007	161010	57	100.00	KONEX			N	N	N	N		N	2760	-35	5	-1.25	15187045	5533	146.84	2880	2880	2700	3210	2380	2795	2744.81	0.00	0	0	3128	2961	2833	2666	2538	2897	2602	54	415	500	1730	5	1	10727290	296	-4.69	-18.40	12	0.05	-589.00	-150.00	3650	20240220	-24.38	1411	20240118	95.61	3650	-24.38	20240220	1411	95.61	20240118	5540	-50.18	20240206	1716	60.84	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
138	20241007	150926	57	100.00	KONEX			N	N	N	N		N	2765	-30	5	-1.07	15151155	5520	146.50	2880	2880	2700	3210	2380	2795	2744.77	0.00	0	0	3128	2961	2833	2666	2538	2897	2602	54	415	500	1730	5	1	10727290	297	-4.69	-18.43	12	0.05	-589.00	-150.00	3650	20240220	-24.25	1411	20240118	95.96	3650	-24.25	20240220	1411	95.96	20240118	5540	-50.09	20240206	1716	61.13	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
139	20241007	140953	57	100.00	KONEX			N	N	N	N		N	2760	-35	5	-1.25	14315015	5214	138.38	2880	2880	2700	3210	2380	2795	2745.50	0.00	0	0	3128	2961	2833	2666	2538	2897	2602	54	415	500	1730	5	1	10727290	296	-4.69	-18.40	12	0.05	-589.00	-150.00	3650	20240220	-24.38	1411	20240118	95.61	3650	-24.38	20240220	1411	95.61	20240118	5540	-50.18	20240206	1716	60.84	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
140	20241007	130924	57	100.00	KONEX			N	N	N	N		N	2710	-85	5	-3.04	14258005	5193	137.82	2880	2880	2700	3210	2380	2795	2745.62	0.00	0	0	3128	2961	2833	2666	2538	2897	2602	54	415	500	1730	5	1	10727290	291	-4.60	-18.07	12	0.05	-589.00	-150.00	3650	20240220	-25.75	1411	20240118	92.06	3650	-25.75	20240220	1411	92.06	20240118	5540	-51.08	20240206	1716	57.93	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
141	20241007	120956	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	12127980	4407	116.96	2880	2880	2700	3210	2380	2795	2751.98	0.00	0	0	3128	2961	2833	2666	2538	2897	2602	54	415	500	1730	5	1	10727290	299	-4.74	-18.60	12	0.04	-589.00	-150.00	3650	20240220	-23.56	1411	20240118	97.73	3650	-23.56	20240220	1411	97.73	20240118	5540	-49.64	20240206	1716	62.59	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
142	20241007	110912	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	11951750	4342	115.23	2880	2880	2700	3210	2380	2795	2752.59	0.00	0	0	3128	2961	2833	2666	2538	2897	2602	54	415	500	1730	5	1	10727290	299	-4.74	-18.60	12	0.04	-589.00	-150.00	3650	20240220	-23.56	1411	20240118	97.73	3650	-23.56	20240220	1411	97.73	20240118	5540	-49.64	20240206	1716	62.59	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
143	20241007	100907	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	9134220	3316	88.00	2880	2880	2700	3210	2380	2795	2754.59	0.00	0	0	3128	2961	2833	2666	2538	2897	2602	54	415	500	1730	5	1	10727290	299	-4.74	-18.60	12	0.03	-589.00	-150.00	3650	20240220	-23.56	1411	20240118	97.73	3650	-23.56	20240220	1411	97.73	20240118	5540	-49.64	20240206	1716	62.59	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
144	20241007	090945	57	100.00	KONEX			N	N	N	N		N	2700	-95	5	-3.40	3538410	1310	34.77	2880	2880	2700	3210	2380	2795	2701.08	0.00	0	0	3128	2961	2833	2666	2538	2897	2602	54	415	500	1730	5	1	10727290	290	-4.58	-18.00	12	0.01	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
145	20241004	160842	57	100.00	KONEX			N	N	N	N		N	2795	-35	5	-1.24	10446035	3768	66.82	2900	3000	2705	3250	2410	2830	2772.30	0.00	0	0	3070	2950	2875	2755	2680	2912	2717	54	420	500	1750	5	1	10727290	300	-4.75	-18.63	12	0.04	-589.00	-150.00	3650	20240220	-23.42	1411	20240118	98.09	3650	-23.42	20240220	1411	98.09	20240118	5540	-49.55	20240206	1716	62.88	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
146	20241004	150856	57	100.00	KONEX			N	N	N	N		N	2820	-10	5	-0.35	7725700	2766	49.05	2900	3000	2710	3250	2410	2830	2793.09	0.00	0	0	3070	2950	2875	2755	2680	2912	2717	54	420	500	1750	5	1	10727290	303	-4.79	-18.80	12	0.03	-589.00	-150.00	3650	20240220	-22.74	1411	20240118	99.86	3650	-22.74	20240220	1411	99.86	20240118	5540	-49.10	20240206	1716	64.34	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
147	20241004	140843	57	100.00	KONEX			N	N	N	N		N	2820	-10	5	-0.35	6706665	2402	42.60	2900	3000	2710	3250	2410	2830	2792.12	0.00	0	0	3070	2950	2875	2755	2680	2912	2717	54	420	500	1750	5	1	10727290	303	-4.79	-18.80	12	0.02	-589.00	-150.00	3650	20240220	-22.74	1411	20240118	99.86	3650	-22.74	20240220	1411	99.86	20240118	5540	-49.10	20240206	1716	64.34	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
148	20241004	130852	57	100.00	KONEX			N	N	N	N		N	2825	-5	5	-0.18	5720700	2052	36.39	2900	3000	2710	3250	2410	2830	2787.87	0.00	0	0	3070	2950	2875	2755	2680	2912	2717	54	420	500	1750	5	1	10727290	303	-4.80	-18.83	12	0.02	-589.00	-150.00	3650	20240220	-22.60	1411	20240118	100.21	3650	-22.60	20240220	1411	100.21	20240118	5540	-49.01	20240206	1716	64.63	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
149	20241004	120850	57	100.00	KONEX			N	N	N	N		N	2830	0	3	0.00	3902510	1401	24.84	2900	3000	2780	3250	2410	2830	2785.52	0.00	0	0	3070	2950	2875	2755	2680	2912	2717	54	420	500	1750	5	1	10727290	304	-4.80	-18.87	12	0.01	-589.00	-150.00	3650	20240220	-22.47	1411	20240118	100.57	3650	-22.47	20240220	1411	100.57	20240118	5540	-48.92	20240206	1716	64.92	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
150	20241004	110845	57	100.00	KONEX			N	N	N	N		N	2805	-25	5	-0.88	2424215	870	15.43	2900	3000	2780	3250	2410	2830	2786.45	0.00	0	0	3070	2950	2875	2755	2680	2912	2717	54	420	500	1750	5	1	10727290	301	-4.76	-18.70	12	0.01	-589.00	-150.00	3650	20240220	-23.15	1411	20240118	98.80	3650	-23.15	20240220	1411	98.80	20240118	5540	-49.37	20240206	1716	63.46	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
151	20241004	100845	57	100.00	KONEX			N	N	N	N		N	2780	-50	5	-1.77	560465	200	3.55	2900	3000	2780	3250	2410	2830	2802.32	0.00	0	0	3070	2950	2875	2755	2680	2912	2717	54	420	500	1750	5	1	10727290	298	-4.72	-18.53	12	0.00	-589.00	-150.00	3650	20240220	-23.84	1411	20240118	97.02	3650	-23.84	20240220	1411	97.02	20240118	5540	-49.82	20240206	1716	62.00	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
152	20241004	090848	57	100.00	KONEX			N	N	N	N		N	2985	155	2	5.48	40770	14	0.25	2900	3000	2790	3250	2410	2830	2912.14	0.00	0	0	3070	2950	2875	2755	2680	2912	2717	54	420	500	1750	5	1	10727290	320	-5.07	-19.90	12	0.00	-589.00	-150.00	3650	20240220	-18.22	1411	20240118	111.55	3650	-18.22	20240220	1411	111.55	20240118	5540	-46.12	20240206	1716	73.95	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
153	20241002	160842	57	100.00	KONEX			N	N	N	N		N	2830	-65	5	-2.25	15955065	5639	59.81	2995	2995	2800	3325	2465	2895	2829.41	0.00	0	0	3088	2991	2873	2776	2658	3040	2825	54	430	500	1790	5	1	10727290	304	-4.80	-18.87	12	0.05	-589.00	-150.00	3650	20240220	-22.47	1411	20240118	100.57	3650	-22.47	20240220	1411	100.57	20240118	5540	-48.92	20240206	1716	64.92	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
154	20241002	150852	57	100.00	KONEX			N	N	N	N		N	2800	-95	5	-3.28	15938085	5633	59.75	2995	2995	2800	3325	2465	2895	2829.41	0.00	0	0	3088	2991	2873	2776	2658	3040	2825	54	430	500	1790	5	1	10727290	300	-4.75	-18.67	12	0.05	-589.00	-150.00	3650	20240220	-23.29	1411	20240118	98.44	3650	-23.29	20240220	1411	98.44	20240118	5540	-49.46	20240206	1716	63.17	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
155	20241002	140852	57	100.00	KONEX			N	N	N	N		N	2865	-30	5	-1.04	9763465	3432	36.40	2995	2995	2800	3325	2465	2895	2844.83	0.00	0	0	3088	2991	2873	2776	2658	3040	2825	54	430	500	1790	5	1	10727290	307	-4.86	-19.10	12	0.03	-589.00	-150.00	3650	20240220	-21.51	1411	20240118	103.05	3650	-21.51	20240220	1411	103.05	20240118	5540	-48.29	20240206	1716	66.96	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
156	20241002	130842	57	100.00	KONEX			N	N	N	N		N	2875	-20	5	-0.69	8349340	2928	31.06	2995	2995	2800	3325	2465	2895	2851.55	0.00	0	0	3088	2991	2873	2776	2658	3040	2825	54	430	500	1790	5	1	10727290	308	-4.88	-19.17	12	0.03	-589.00	-150.00	3650	20240220	-21.23	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	5540	-48.10	20240206	1716	67.54	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
157	20241002	120842	57	100.00	KONEX			N	N	N	N		N	2890	-5	5	-0.17	6033805	2107	22.35	2995	2995	2800	3325	2465	2895	2863.69	0.00	0	0	3088	2991	2873	2776	2658	3040	2825	54	430	500	1790	5	1	10727290	310	-4.91	-19.27	12	0.02	-589.00	-150.00	3650	20240220	-20.82	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
158	20241002	110832	57	100.00	KONEX			N	N	N	N		N	2810	-85	5	-2.94	1385310	465	4.93	2995	2995	2805	3325	2465	2895	2979.16	0.00	0	0	3088	2991	2873	2776	2658	3040	2825	54	430	500	1790	5	1	10727290	301	-4.77	-18.73	12	0.00	-589.00	-150.00	3650	20240220	-23.01	1411	20240118	99.15	3650	-23.01	20240220	1411	99.15	20240118	5540	-49.28	20240206	1716	63.75	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
159	20241002	100829	57	100.00	KONEX			N	N	N	N		N	2990	95	2	3.28	1320535	442	4.69	2995	2995	2985	3325	2465	2895	2987.64	0.00	0	0	3088	2991	2873	2776	2658	3040	2825	54	430	500	1790	5	1	10727290	321	-5.08	-19.93	12	0.00	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
160	20241002	090830	57	100.00	KONEX			N	N	N	N		N	2995	100	2	3.45	2995	1	0.01	2995	2995	2995	3325	2465	2895	2995.00	0.00	0	0	3088	2991	2873	2776	2658	3040	2825	54	430	500	1790	5	1	10727290	321	-5.08	-19.97	12	0.00	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N