KissMeData/208850/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	161035	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	62200	12	32.43	5000	5200	5000	5750	4250	5000	5183.33	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4300	20.93	20231031	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
3	20241031	151052	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	62200	12	32.43	5000	5200	5000	5750	4250	5000	5183.33	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4300	20.93	20231031	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
4	20241031	141050	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	62200	12	32.43	5000	5200	5000	5750	4250	5000	5183.33	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4300	20.93	20231031	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
5	20241031	131049	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	62200	12	32.43	5000	5200	5000	5750	4250	5000	5183.33	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4300	20.93	20231031	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
6	20241031	121049	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	62200	12	32.43	5000	5200	5000	5750	4250	5000	5183.33	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4300	20.93	20231031	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
7	20241031	111048	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	62200	12	32.43	5000	5200	5000	5750	4250	5000	5183.33	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4300	20.93	20231031	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
8	20241031	101048	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	10200	2	5.41	5000	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4300	20.93	20231031	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
9	20241031	091047	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	10200	2	5.41	5000	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4300	20.93	20231031	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
10	20241030	161045	57	100.00	KONEX			N	N	N	N		N	5000	-400	5	-7.41	191840	37	160.87	5390	5390	5000	6210	4590	5400	5184.86	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	28	810	1000	3240	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	4200	20231030	19.05	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
11	20241030	151109	57	100.00	KONEX			N	N	N	N		N	5000	-400	5	-7.41	191840	37	160.87	5390	5390	5000	6210	4590	5400	5184.86	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	28	810	1000	3240	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	4200	20231030	19.05	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
12	20241030	141046	57	100.00	KONEX			N	N	N	N		N	5000	-400	5	-7.41	191840	37	160.87	5390	5390	5000	6210	4590	5400	5184.86	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	28	810	1000	3240	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	4200	20231030	19.05	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
13	20241030	131053	57	100.00	KONEX			N	N	N	N		N	5390	-10	5	-0.19	91630	17	73.91	5390	5390	5390	6210	4590	5400	5390.00	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	28	810	1000	3240	10	1	2820250	152	17.11	1.11	12	0.00	315.00	4864.00	7000	20231114	-23.00	4200	20231030	28.33	6390	-15.65	20240903	4300	25.35	20240415	7000	-23.00	20231114	4200	28.33	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
14	20241030	121109	57	100.00	KONEX			N	N	N	N		N	5390	-10	5	-0.19	91630	17	73.91	5390	5390	5390	6210	4590	5400	5390.00	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	28	810	1000	3240	10	1	2820250	152	17.11	1.11	12	0.00	315.00	4864.00	7000	20231114	-23.00	4200	20231030	28.33	6390	-15.65	20240903	4300	25.35	20240415	7000	-23.00	20231114	4200	28.33	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
15	20241030	111049	57	100.00	KONEX			N	N	N	N		N	5390	-10	5	-0.19	91630	17	73.91	5390	5390	5390	6210	4590	5400	5390.00	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	28	810	1000	3240	10	1	2820250	152	17.11	1.11	12	0.00	315.00	4864.00	7000	20231114	-23.00	4200	20231030	28.33	6390	-15.65	20240903	4300	25.35	20240415	7000	-23.00	20231114	4200	28.33	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
16	20241030	101044	57	100.00	KONEX			N	N	N	N		N	5390	-10	5	-0.19	37730	7	30.43	5390	5390	5390	6210	4590	5400	5390.00	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	28	810	1000	3240	10	1	2820250	152	17.11	1.11	12	0.00	315.00	4864.00	7000	20231114	-23.00	4200	20231030	28.33	6390	-15.65	20240903	4300	25.35	20240415	7000	-23.00	20231114	4200	28.33	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
17	20241030	091050	57	100.00	KONEX			N	N	N	N		N	5390	-10	5	-0.19	10780	2	8.70	5390	5390	5390	6210	4590	5400	5390.00	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	28	810	1000	3240	10	1	2820250	152	17.11	1.11	12	0.00	315.00	4864.00	7000	20231114	-23.00	4200	20231030	28.33	6390	-15.65	20240903	4300	25.35	20240415	7000	-23.00	20231114	4200	28.33	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
18	20241029	161011	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	122400	23	60.53	5600	5600	5200	6210	4590	5400	5321.74	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	28	810	1000	3240	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	4200	20231030	28.57	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	4200	28.57	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
19	20241029	151026	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	122400	23	60.53	5600	5600	5200	6210	4590	5400	5321.74	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	28	810	1000	3240	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	4200	20231030	28.57	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	4200	28.57	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
20	20241029	140908	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	122400	23	60.53	5600	5600	5200	6210	4590	5400	5321.74	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	28	810	1000	3240	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	4200	20231030	28.57	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	4200	28.57	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
21	20241029	131019	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	122400	23	60.53	5600	5600	5200	6210	4590	5400	5321.74	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	28	810	1000	3240	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	4200	20231030	28.57	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	4200	28.57	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
22	20241029	121019	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	117000	22	57.89	5600	5600	5200	6210	4590	5400	5318.18	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	28	810	1000	3240	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
23	20241029	111036	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	65000	12	31.58	5600	5600	5400	6210	4590	5400	5416.67	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	28	810	1000	3240	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	4200	20231030	28.57	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	4200	28.57	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
24	20241029	101015	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	11000	2	5.26	5600	5600	5400	6210	4590	5400	5500.00	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	28	810	1000	3240	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	4200	20231030	28.57	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	4200	28.57	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
25	20241028	161007	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	204330	38	292.31	5600	5600	5200	6210	4590	5400	5377.11	0.00	0	0	5533	5466	5333	5266	5133	5500	5300	28	810	1000	3240	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	4200	20231030	28.57	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	4200	28.57	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
26	20241028	151013	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	204330	38	292.31	5600	5600	5200	6210	4590	5400	5377.11	0.00	0	0	5533	5466	5333	5266	5133	5500	5300	28	810	1000	3240	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	4200	20231030	28.57	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	4200	28.57	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
27	20241028	141016	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	204330	38	292.31	5600	5600	5200	6210	4590	5400	5377.11	0.00	0	0	5533	5466	5333	5266	5133	5500	5300	28	810	1000	3240	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	4200	20231030	28.57	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	4200	28.57	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
28	20241028	131009	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	204330	38	292.31	5600	5600	5200	6210	4590	5400	5377.11	0.00	0	0	5533	5466	5333	5266	5133	5500	5300	28	810	1000	3240	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	4200	20231030	28.57	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	4200	28.57	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
29	20241028	121012	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	150330	28	215.38	5600	5600	5200	6210	4590	5400	5368.93	0.00	0	0	5533	5466	5333	5266	5133	5500	5300	28	810	1000	3240	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	4200	20231030	28.57	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	4200	28.57	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
30	20241028	110844	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	144930	27	207.69	5600	5600	5200	6210	4590	5400	5367.78	0.00	0	0	5533	5466	5333	5266	5133	5500	5300	28	810	1000	3240	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
31	20241028	101000	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	139730	26	200.00	5600	5600	5200	6210	4590	5400	5374.23	0.00	0	0	5533	5466	5333	5266	5133	5500	5300	28	810	1000	3240	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
32	20241028	091008	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	5600	1	7.69	5600	5600	5600	6210	4590	5400	5600.00	0.00	0	0	5533	5466	5333	5266	5133	5500	5300	28	810	1000	3240	10	1	2820250	158	17.78	1.15	12	0.00	315.00	4864.00	7000	20231114	-20.00	4200	20231030	33.33	6390	-12.36	20240903	4300	30.23	20240415	7000	-20.00	20231114	4200	33.33	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
33	20241025	161011	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	68000	13	1300.00	5200	5400	5200	5980	4420	5200	5230.77	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	4200	20231030	28.57	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	4200	28.57	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
34	20241025	151012	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	68000	13	1300.00	5200	5400	5200	5980	4420	5200	5230.77	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	4200	20231030	28.57	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	4200	28.57	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
35	20241025	141010	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	68000	13	1300.00	5200	5400	5200	5980	4420	5200	5230.77	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	4200	20231030	28.57	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	4200	28.57	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
36	20241025	131012	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	68000	13	1300.00	5200	5400	5200	5980	4420	5200	5230.77	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	4200	20231030	28.57	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	4200	28.57	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
37	20241025	121014	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	62600	12	1200.00	5200	5400	5200	5980	4420	5200	5216.67	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
38	20241025	111008	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	62600	12	1200.00	5200	5400	5200	5980	4420	5200	5216.67	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
39	20241025	101010	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	57400	11	1100.00	5200	5400	5200	5980	4420	5200	5218.18	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	4200	20231030	28.57	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	4200	28.57	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
40	20241025	091013	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	57400	11	1100.00	5200	5400	5200	5980	4420	5200	5218.18	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	4200	20231030	28.57	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	4200	28.57	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
41	20241024	160951	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	25.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
42	20241024	151001	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	25.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
43	20241024	140947	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	25.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
44	20241024	130959	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	25.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
45	20241024	120956	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	25.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
46	20241024	110953	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	25.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
47	20241024	100919	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	25.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
48	20241024	091025	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	25.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
49	20241023	160959	57	100.00	KONEX			N	N	N	N		N	5000	90	2	1.83	20400	4	1.20	5200	5200	5000	5640	4175	4910	5100.00	0.00	0	0	5296	5102	5006	4812	4716	5055	4765	28	730	1000	2940	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	4200	20231030	19.05	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
50	20241023	151018	57	100.00	KONEX			N	N	N	N		N	5000	90	2	1.83	20400	4	1.20	5200	5200	5000	5640	4175	4910	5100.00	0.00	0	0	5296	5102	5006	4812	4716	5055	4765	28	730	1000	2940	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	4200	20231030	19.05	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
51	20241023	141023	57	100.00	KONEX			N	N	N	N		N	5000	90	2	1.83	20400	4	1.20	5200	5200	5000	5640	4175	4910	5100.00	0.00	0	0	5296	5102	5006	4812	4716	5055	4765	28	730	1000	2940	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	4200	20231030	19.05	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
52	20241023	131006	57	100.00	KONEX			N	N	N	N		N	5000	90	2	1.83	20400	4	1.20	5200	5200	5000	5640	4175	4910	5100.00	0.00	0	0	5296	5102	5006	4812	4716	5055	4765	28	730	1000	2940	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	4200	20231030	19.05	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
53	20241023	121002	57	100.00	KONEX			N	N	N	N		N	5000	90	2	1.83	20400	4	1.20	5200	5200	5000	5640	4175	4910	5100.00	0.00	0	0	5296	5102	5006	4812	4716	5055	4765	28	730	1000	2940	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	4200	20231030	19.05	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
54	20241023	110956	57	100.00	KONEX			N	N	N	N		N	5000	90	2	1.83	20400	4	1.20	5200	5200	5000	5640	4175	4910	5100.00	0.00	0	0	5296	5102	5006	4812	4716	5055	4765	28	730	1000	2940	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	4200	20231030	19.05	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
55	20241023	101001	57	100.00	KONEX			N	N	N	N		N	5000	90	2	1.83	20400	4	1.20	5200	5200	5000	5640	4175	4910	5100.00	0.00	0	0	5296	5102	5006	4812	4716	5055	4765	28	730	1000	2940	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	4200	20231030	19.05	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
56	20241023	091001	57	100.00	KONEX			N	N	N	N		N	5200	290	2	5.91	10400	2	0.60	5200	5200	5200	5640	4175	4910	5200.00	0.00	0	0	5296	5102	5006	4812	4716	5055	4765	28	730	1000	2940	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
57	20241022	160949	57	100.00	KONEX			N	N	N	N		N	4910	-100	5	-2.00	1646990	333	109.90	5200	5200	4910	5760	4260	5010	4945.92	0.00	0	0	5263	5136	5073	4946	4883	5105	4915	28	750	1000	3000	5	1	2820250	138	15.59	1.01	12	0.01	315.00	4864.00	7000	20231114	-29.86	4200	20231030	16.90	6390	-23.16	20240903	4300	14.19	20240415	7000	-29.86	20231114	4200	16.90	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
58	20241022	151001	57	100.00	KONEX			N	N	N	N		N	4910	-100	5	-2.00	1646990	333	109.90	5200	5200	4910	5760	4260	5010	4945.92	0.00	0	0	5263	5136	5073	4946	4883	5105	4915	28	750	1000	3000	5	1	2820250	138	15.59	1.01	12	0.01	315.00	4864.00	7000	20231114	-29.86	4200	20231030	16.90	6390	-23.16	20240903	4300	14.19	20240415	7000	-29.86	20231114	4200	16.90	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
59	20241022	141001	57	100.00	KONEX			N	N	N	N		N	4910	-100	5	-2.00	1646990	333	109.90	5200	5200	4910	5760	4260	5010	4945.92	0.00	0	0	5263	5136	5073	4946	4883	5105	4915	28	750	1000	3000	5	1	2820250	138	15.59	1.01	12	0.01	315.00	4864.00	7000	20231114	-29.86	4200	20231030	16.90	6390	-23.16	20240903	4300	14.19	20240415	7000	-29.86	20231114	4200	16.90	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
60	20241022	131002	57	100.00	KONEX			N	N	N	N		N	4970	-40	5	-0.80	1406400	284	93.73	5200	5200	4910	5760	4260	5010	4952.11	0.00	0	0	5263	5136	5073	4946	4883	5105	4915	28	750	1000	3000	5	1	2820250	140	15.78	1.02	12	0.01	315.00	4864.00	7000	20231114	-29.00	4200	20231030	18.33	6390	-22.22	20240903	4300	15.58	20240415	7000	-29.00	20231114	4200	18.33	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
61	20241022	120959	57	100.00	KONEX			N	N	N	N		N	4910	-100	5	-2.00	1401430	283	93.40	5200	5200	4910	5760	4260	5010	4952.05	0.00	0	0	5263	5136	5073	4946	4883	5105	4915	28	750	1000	3000	5	1	2820250	138	15.59	1.01	12	0.01	315.00	4864.00	7000	20231114	-29.86	4200	20231030	16.90	6390	-23.16	20240903	4300	14.19	20240415	7000	-29.86	20231114	4200	16.90	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
62	20241022	110954	57	100.00	KONEX			N	N	N	N		N	4910	-100	5	-2.00	1401430	283	93.40	5200	5200	4910	5760	4260	5010	4952.05	0.00	0	0	5263	5136	5073	4946	4883	5105	4915	28	750	1000	3000	5	1	2820250	138	15.59	1.01	12	0.01	315.00	4864.00	7000	20231114	-29.86	4200	20231030	16.90	6390	-23.16	20240903	4300	14.19	20240415	7000	-29.86	20231114	4200	16.90	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
63	20241022	100956	57	100.00	KONEX			N	N	N	N		N	4990	-20	5	-0.40	728760	146	48.18	5200	5200	4990	5760	4260	5010	4991.51	0.00	0	0	5263	5136	5073	4946	4883	5105	4915	28	750	1000	3000	5	1	2820250	141	15.84	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.71	4200	20231030	18.81	6390	-21.91	20240903	4300	16.05	20240415	7000	-28.71	20231114	4200	18.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
64	20241022	090956	57	100.00	KONEX			N	N	N	N		N	5200	190	2	3.79	5200	1	0.33	5200	5200	5200	5760	4260	5010	5200.00	0.00	0	0	5263	5136	5073	4946	4883	5105	4915	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
65	20241021	160947	57	100.00	KONEX			N	N	N	N		N	5010	-190	5	-3.65	1518220	303	415.07	5200	5200	5010	5980	4420	5200	5010.63	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3120	10	1	2820250	141	15.90	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.43	4200	20231030	19.29	6390	-21.60	20240903	4300	16.51	20240415	7000	-28.43	20231114	4200	19.29	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
66	20241021	150952	57	100.00	KONEX			N	N	N	N		N	5010	-190	5	-3.65	1508200	301	412.33	5200	5200	5010	5980	4420	5200	5010.63	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3120	10	1	2820250	141	15.90	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.43	4200	20231030	19.29	6390	-21.60	20240903	4300	16.51	20240415	7000	-28.43	20231114	4200	19.29	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
67	20241021	140955	57	100.00	KONEX			N	N	N	N		N	5010	-190	5	-3.65	1508200	301	412.33	5200	5200	5010	5980	4420	5200	5010.63	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3120	10	1	2820250	141	15.90	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.43	4200	20231030	19.29	6390	-21.60	20240903	4300	16.51	20240415	7000	-28.43	20231114	4200	19.29	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
68	20241021	130953	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	1.37	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
69	20241021	120952	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	1.37	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
70	20241021	110947	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	1.37	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
71	20241021	100951	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	1.37	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
72	20241021	090948	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	1.37	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
73	20241018	160948	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	367210	73	25.00	5200	5200	5000	5750	4250	5000	5030.27	0.00	0	0	5533	5266	5133	4866	4733	5200	4800	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
74	20241018	151012	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	362010	72	24.66	5200	5200	5000	5750	4250	5000	5027.92	0.00	0	0	5533	5266	5133	4866	4733	5200	4800	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	4200	20231030	19.05	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
75	20241018	141012	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	157010	31	10.62	5200	5200	5000	5750	4250	5000	5064.84	0.00	0	0	5533	5266	5133	4866	4733	5200	4800	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	4200	20231030	19.05	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
76	20241018	130958	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	52000	10	3.42	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5533	5266	5133	4866	4733	5200	4800	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
77	20241018	121008	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	52000	10	3.42	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5533	5266	5133	4866	4733	5200	4800	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
78	20241018	111008	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	52000	10	3.42	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5533	5266	5133	4866	4733	5200	4800	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
79	20241018	100953	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	52000	10	3.42	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5533	5266	5133	4866	4733	5200	4800	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
80	20241018	090953	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	52000	10	3.42	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5533	5266	5133	4866	4733	5200	4800	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	4200	20231030	23.81	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
81	20241017	160951	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	1460800	292	14600.00	5400	5400	5000	5980	4420	5200	5002.74	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	141	15.87	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
82	20241017	150954	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	1460800	292	14600.00	5400	5400	5000	5980	4420	5200	5002.74	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	141	15.87	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
83	20241017	140957	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	1460800	292	14600.00	5400	5400	5000	5980	4420	5200	5002.74	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	141	15.87	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
84	20241017	130952	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	1460800	292	14600.00	5400	5400	5000	5980	4420	5200	5002.74	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	141	15.87	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
85	20241017	120957	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	1460800	292	14600.00	5400	5400	5000	5980	4420	5200	5002.74	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	141	15.87	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
86	20241017	110956	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	1460800	292	14600.00	5400	5400	5000	5980	4420	5200	5002.74	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	141	15.87	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
87	20241017	100952	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	1020800	204	10200.00	5400	5400	5000	5980	4420	5200	5003.92	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	141	15.87	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
88	20241017	090947	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	60800	12	600.00	5400	5400	5000	5980	4420	5200	5066.67	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
89	20241016	160943	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	10400	2	200.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
90	20241016	150948	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	10400	2	200.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
91	20241016	140949	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	10400	2	200.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
92	20241016	130944	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	10400	2	200.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
93	20241016	120945	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	10400	2	200.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
94	20241016	110943	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
95	20241016	100943	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
96	20241016	090945	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
97	20241015	160939	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	50.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
98	20241015	150947	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	50.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
99	20241015	140946	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	50.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
100	20241015	130943	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	50.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
101	20241015	120945	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	50.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
102	20241015	110951	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	50.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
103	20241015	100948	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	50.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
104	20241015	090942	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	50.00	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
105	20241014	160921	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	0.49	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5586	5292	5096	4802	4606	5195	4705	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
106	20241014	150932	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	0.49	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5586	5292	5096	4802	4606	5195	4705	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
107	20241014	140931	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	0.49	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5586	5292	5096	4802	4606	5195	4705	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
108	20241014	130930	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	0.49	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5586	5292	5096	4802	4606	5195	4705	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
109	20241014	120923	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	0.49	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5586	5292	5096	4802	4606	5195	4705	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
110	20241014	110921	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	0.49	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5586	5292	5096	4802	4606	5195	4705	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
111	20241014	100923	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10200	2	0.49	5200	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5586	5292	5096	4802	4606	5195	4705	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
112	20241014	090927	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	0.25	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5586	5292	5096	4802	4606	5195	4705	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	4200	23.81	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
113	20241011	160908	57	100.00	KONEX			N	N	N	N		N	5000	-400	5	-7.41	2029890	406	5075.00	5390	5390	4900	6210	4590	5400	4999.73	0.00	0	0	5533	5466	5333	5266	5133	5500	5300	28	810	1000	3240	10	1	2820250	141	15.87	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
114	20241011	150921	57	100.00	KONEX			N	N	N	N		N	5000	-400	5	-7.41	2029890	406	5075.00	5390	5390	4900	6210	4590	5400	4999.73	0.00	0	0	5533	5466	5333	5266	5133	5500	5300	28	810	1000	3240	10	1	2820250	141	15.87	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
115	20241011	140924	57	100.00	KONEX			N	N	N	N		N	5000	-400	5	-7.41	2029890	406	5075.00	5390	5390	4900	6210	4590	5400	4999.73	0.00	0	0	5533	5466	5333	5266	5133	5500	5300	28	810	1000	3240	10	1	2820250	141	15.87	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
116	20241011	130924	57	100.00	KONEX			N	N	N	N		N	5000	-400	5	-7.41	2029890	406	5075.00	5390	5390	4900	6210	4590	5400	4999.73	0.00	0	0	5533	5466	5333	5266	5133	5500	5300	28	810	1000	3240	10	1	2820250	141	15.87	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
117	20241011	120918	57	100.00	KONEX			N	N	N	N		N	5000	-400	5	-7.41	2029890	406	5075.00	5390	5390	4900	6210	4590	5400	4999.73	0.00	0	0	5533	5466	5333	5266	5133	5500	5300	28	810	1000	3240	10	1	2820250	141	15.87	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
118	20241011	110918	57	100.00	KONEX			N	N	N	N		N	5000	-400	5	-7.41	2029890	406	5075.00	5390	5390	4900	6210	4590	5400	4999.73	0.00	0	0	5533	5466	5333	5266	5133	5500	5300	28	810	1000	3240	10	1	2820250	141	15.87	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	4200	19.05	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
119	20241011	100926	57	100.00	KONEX			N	N	N	N		N	4900	-500	5	-9.26	79890	16	200.00	5390	5390	4900	6210	4590	5400	4993.12	0.00	0	0	5533	5466	5333	5266	5133	5500	5300	28	810	1000	3240	5	1	2820250	138	15.56	1.01	12	0.00	315.00	4864.00	7000	20231114	-30.00	3995	20231010	22.65	6390	-23.32	20240903	4300	13.95	20240415	7000	-30.00	20231114	4200	16.67	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
120	20241011	090923	57	100.00	KONEX			N	N	N	N		N	5390	-10	5	-0.19	5390	1	12.50	5390	5390	5390	6210	4590	5400	5390.00	0.00	0	0	5533	5466	5333	5266	5133	5500	5300	28	810	1000	3240	10	1	2820250	152	17.11	1.11	12	0.00	315.00	4864.00	7000	20231114	-23.00	3995	20231010	34.92	6390	-15.65	20240903	4300	25.35	20240415	7000	-23.00	20231114	4200	28.33	20231030	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
121	20241010	160942	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	43000	8	800.00	5200	5400	5200	5980	4420	5200	5375.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	152	17.14	1.11	12	0.00	315.00	4864.00	7000	20231114	-22.86	3995	20231010	35.17	6390	-15.49	20240903	4300	25.58	20240415	7000	-22.86	20231114	3995	35.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
122	20241010	150958	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
123	20241010	140951	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
124	20241010	130948	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
125	20241010	120949	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
126	20241010	110948	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
127	20241010	100947	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
128	20241010	090950	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
129	20241008	160940	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	50.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
130	20241008	150949	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	50.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
131	20241008	140944	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	50.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
132	20241008	130943	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	50.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
133	20241008	120944	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	50.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
134	20241008	110942	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	50.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
135	20241008	100944	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	50.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
136	20241008	090944	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	50.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
137	20241007	160955	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	10200	2	0.28	5000	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
138	20241007	150913	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	10200	2	0.28	5000	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
139	20241007	140940	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	10200	2	0.28	5000	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
140	20241007	130912	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	10200	2	0.28	5000	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
141	20241007	120944	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	10200	2	0.28	5000	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
142	20241007	110858	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	10200	2	0.28	5000	5200	5000	5750	4250	5000	5100.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
143	20241007	100855	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	0.14	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	3995	25.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
144	20241007	090933	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	0.14	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.00	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	3995	25.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
145	20241004	160830	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	3510200	702	30.43	5200	5200	5000	5750	4250	5000	5000.28	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.02	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	3995	25.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
146	20241004	150844	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	3510200	702	30.43	5200	5200	5000	5750	4250	5000	5000.28	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.02	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	3995	25.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
147	20241004	140832	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	3510200	702	30.43	5200	5200	5000	5750	4250	5000	5000.28	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.02	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	3995	25.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
148	20241004	130841	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	3510200	702	30.43	5200	5200	5000	5750	4250	5000	5000.28	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.02	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	3995	25.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
149	20241004	120838	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	3510200	702	30.43	5200	5200	5000	5750	4250	5000	5000.28	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.02	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	3995	25.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
150	20241004	110833	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	3510200	702	30.43	5200	5200	5000	5750	4250	5000	5000.28	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.02	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	3995	25.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
151	20241004	100833	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	3510200	702	30.43	5200	5200	5000	5750	4250	5000	5000.28	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.02	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	3995	25.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
152	20241004	090836	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	0.04	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3000	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7000	20231114	-25.71	3995	20231010	30.16	6390	-18.62	20240903	4300	20.93	20240415	7000	-25.71	20231114	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
153	20241002	160830	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	11535000	2307	115350.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.08	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	3995	25.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
154	20241002	150840	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	11535000	2307	115350.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.08	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	3995	25.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
155	20241002	140840	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	11535000	2307	115350.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.08	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	3995	25.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
156	20241002	130830	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	11535000	2307	115350.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.08	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	3995	25.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
157	20241002	120830	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	11535000	2307	115350.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.08	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	3995	25.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
158	20241002	110821	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	11535000	2307	115350.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.08	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	3995	25.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
159	20241002	100818	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	11535000	2307	115350.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.08	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	3995	25.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
160	20241002	090818	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1200000	240	12000.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	28	750	1000	3000	10	1	2820250	141	15.87	1.03	12	0.01	315.00	4864.00	7000	20231114	-28.57	3995	20231010	25.16	6390	-21.75	20240903	4300	16.28	20240415	7000	-28.57	20231114	3995	25.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N