KissMeData/257990/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	161136	57	100.00	KONEX			N	N	N	N		N	4740	-5	5	-0.11	1093685	235	63.34	4890	4890	4650	5450	4035	4745	4653.98	0.00	0	0	4905	4825	4715	4635	4525	4770	4580	29	705	500	3220	5	1	5891392	279	16.57	1.53	12	0.00	286.00	3092.00	5800	20240814	-18.28	4200	20240402	12.86	5800	-18.28	20240814	4200	12.86	20240402	5800	-18.28	20240814	4200	12.86	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
3	20241031	151156	57	100.00	KONEX			N	N	N	N		N	4740	-5	5	-0.11	1093685	235	63.34	4890	4890	4650	5450	4035	4745	4653.98	0.00	0	0	4905	4825	4715	4635	4525	4770	4580	29	705	500	3220	5	1	5891392	279	16.57	1.53	12	0.00	286.00	3092.00	5800	20240814	-18.28	4200	20240402	12.86	5800	-18.28	20240814	4200	12.86	20240402	5800	-18.28	20240814	4200	12.86	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
4	20241031	141153	57	100.00	KONEX			N	N	N	N		N	4650	-95	5	-2.00	1088945	234	63.07	4890	4890	4650	5450	4035	4745	4653.61	0.00	0	0	4905	4825	4715	4635	4525	4770	4580	29	705	500	3220	5	1	5891392	274	16.26	1.50	12	0.00	286.00	3092.00	5800	20240814	-19.83	4200	20240402	10.71	5800	-19.83	20240814	4200	10.71	20240402	5800	-19.83	20240814	4200	10.71	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
5	20241031	131153	57	100.00	KONEX			N	N	N	N		N	4745	0	3	0.00	19405	4	1.08	4890	4890	4745	5450	4035	4745	4851.25	0.00	0	0	4905	4825	4715	4635	4525	4770	4580	29	705	500	3220	5	1	5891392	280	16.59	1.53	12	0.00	286.00	3092.00	5800	20240814	-18.19	4200	20240402	12.98	5800	-18.19	20240814	4200	12.98	20240402	5800	-18.19	20240814	4200	12.98	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
6	20241031	121151	57	100.00	KONEX			N	N	N	N		N	4885	140	2	2.95	14660	3	0.81	4890	4890	4885	5450	4035	4745	4886.67	0.00	0	0	4905	4825	4715	4635	4525	4770	4580	29	705	500	3220	5	1	5891392	288	17.08	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.78	4200	20240402	16.31	5800	-15.78	20240814	4200	16.31	20240402	5800	-15.78	20240814	4200	16.31	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
7	20241031	111150	57	100.00	KONEX			N	N	N	N		N	4885	140	2	2.95	14660	3	0.81	4890	4890	4885	5450	4035	4745	4886.67	0.00	0	0	4905	4825	4715	4635	4525	4770	4580	29	705	500	3220	5	1	5891392	288	17.08	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.78	4200	20240402	16.31	5800	-15.78	20240814	4200	16.31	20240402	5800	-15.78	20240814	4200	16.31	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
8	20241031	101151	57	100.00	KONEX			N	N	N	N		N	4885	140	2	2.95	14660	3	0.81	4890	4890	4885	5450	4035	4745	4886.67	0.00	0	0	4905	4825	4715	4635	4525	4770	4580	29	705	500	3220	5	1	5891392	288	17.08	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.78	4200	20240402	16.31	5800	-15.78	20240814	4200	16.31	20240402	5800	-15.78	20240814	4200	16.31	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
9	20241031	091149	57	100.00	KONEX			N	N	N	N		N	4890	145	2	3.06	4890	1	0.27	4890	4890	4890	5450	4035	4745	4890.00	0.00	0	0	4905	4825	4715	4635	4525	4770	4580	29	705	500	3220	5	1	5891392	288	17.10	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
10	20241030	161147	57	100.00	KONEX			N	N	N	N		N	4745	-95	5	-1.96	1714070	371	7420.00	4795	4795	4605	5560	4115	4840	4620.13	0.00	0	0	4853	4846	4843	4836	4833	4845	4835	29	720	500	3290	5	1	5891392	280	16.59	1.53	12	0.01	286.00	3092.00	5800	20240814	-18.19	4200	20240402	12.98	5800	-18.19	20240814	4200	12.98	20240402	5800	-18.19	20240814	4200	12.98	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
11	20241030	151214	57	100.00	KONEX			N	N	N	N		N	4745	-95	5	-1.96	1714070	371	7420.00	4795	4795	4605	5560	4115	4840	4620.13	0.00	0	0	4853	4846	4843	4836	4833	4845	4835	29	720	500	3290	5	1	5891392	280	16.59	1.53	12	0.01	286.00	3092.00	5800	20240814	-18.19	4200	20240402	12.98	5800	-18.19	20240814	4200	12.98	20240402	5800	-18.19	20240814	4200	12.98	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
12	20241030	141149	57	100.00	KONEX			N	N	N	N		N	4605	-235	5	-4.86	1709325	370	7400.00	4795	4795	4605	5560	4115	4840	4619.80	0.00	0	0	4853	4846	4843	4836	4833	4845	4835	29	720	500	3290	5	1	5891392	271	16.10	1.49	12	0.01	286.00	3092.00	5800	20240814	-20.60	4200	20240402	9.64	5800	-20.60	20240814	4200	9.64	20240402	5800	-20.60	20240814	4200	9.64	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
13	20241030	131156	57	100.00	KONEX			N	N	N	N		N	4795	-45	5	-0.93	33565	7	140.00	4795	4795	4795	5560	4115	4840	4795.00	0.00	0	0	4853	4846	4843	4836	4833	4845	4835	29	720	500	3290	5	1	5891392	282	16.77	1.55	12	0.00	286.00	3092.00	5800	20240814	-17.33	4200	20240402	14.17	5800	-17.33	20240814	4200	14.17	20240402	5800	-17.33	20240814	4200	14.17	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
14	20241030	121213	57	100.00	KONEX			N	N	N	N		N	4795	-45	5	-0.93	33565	7	140.00	4795	4795	4795	5560	4115	4840	4795.00	0.00	0	0	4853	4846	4843	4836	4833	4845	4835	29	720	500	3290	5	1	5891392	282	16.77	1.55	12	0.00	286.00	3092.00	5800	20240814	-17.33	4200	20240402	14.17	5800	-17.33	20240814	4200	14.17	20240402	5800	-17.33	20240814	4200	14.17	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
15	20241030	111153	57	100.00	KONEX			N	N	N	N		N	4795	-45	5	-0.93	33565	7	140.00	4795	4795	4795	5560	4115	4840	4795.00	0.00	0	0	4853	4846	4843	4836	4833	4845	4835	29	720	500	3290	5	1	5891392	282	16.77	1.55	12	0.00	286.00	3092.00	5800	20240814	-17.33	4200	20240402	14.17	5800	-17.33	20240814	4200	14.17	20240402	5800	-17.33	20240814	4200	14.17	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
16	20241030	101146	57	100.00	KONEX			N	N	N	N		N	4795	-45	5	-0.93	33565	7	140.00	4795	4795	4795	5560	4115	4840	4795.00	0.00	0	0	4853	4846	4843	4836	4833	4845	4835	29	720	500	3290	5	1	5891392	282	16.77	1.55	12	0.00	286.00	3092.00	5800	20240814	-17.33	4200	20240402	14.17	5800	-17.33	20240814	4200	14.17	20240402	5800	-17.33	20240814	4200	14.17	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
17	20241030	091153	57	100.00	KONEX			N	N	N	N		N	4840	0	3	0.00	0	0	0.00	0	0	0	5560	4115	4840	0.00	0.00	0	0	4853	4846	4843	4836	4833	4845	4835	29	720	500	3290	5	1	5891392	285	16.92	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.55	4200	20240402	15.24	5800	-16.55	20240814	4200	15.24	20240402	5800	-16.55	20240814	4200	15.24	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
18	20241029	161109	57	100.00	KONEX			N	N	N	N		N	4840	-10	5	-0.21	24225	5	23.81	4845	4850	4840	5570	4125	4850	4845.00	0.00	0	0	4970	4910	4830	4770	4690	4870	4730	29	720	500	3290	5	1	5891392	285	16.92	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.55	4200	20240402	15.24	5800	-16.55	20240814	4200	15.24	20240402	5800	-16.55	20240814	4200	15.24	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
19	20241029	151126	57	100.00	KONEX			N	N	N	N		N	4840	-10	5	-0.21	24225	5	23.81	4845	4850	4840	5570	4125	4850	4845.00	0.00	0	0	4970	4910	4830	4770	4690	4870	4730	29	720	500	3290	5	1	5891392	285	16.92	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.55	4200	20240402	15.24	5800	-16.55	20240814	4200	15.24	20240402	5800	-16.55	20240814	4200	15.24	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
20	20241029	140956	57	100.00	KONEX			N	N	N	N		N	4840	-10	5	-0.21	24225	5	23.81	4845	4850	4840	5570	4125	4850	4845.00	0.00	0	0	4970	4910	4830	4770	4690	4870	4730	29	720	500	3290	5	1	5891392	285	16.92	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.55	4200	20240402	15.24	5800	-16.55	20240814	4200	15.24	20240402	5800	-16.55	20240814	4200	15.24	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
21	20241029	131118	57	100.00	KONEX			N	N	N	N		N	4840	-10	5	-0.21	24225	5	23.81	4845	4850	4840	5570	4125	4850	4845.00	0.00	0	0	4970	4910	4830	4770	4690	4870	4730	29	720	500	3290	5	1	5891392	285	16.92	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.55	4200	20240402	15.24	5800	-16.55	20240814	4200	15.24	20240402	5800	-16.55	20240814	4200	15.24	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
22	20241029	121118	57	100.00	KONEX			N	N	N	N		N	4840	-10	5	-0.21	24225	5	23.81	4845	4850	4840	5570	4125	4850	4845.00	0.00	0	0	4970	4910	4830	4770	4690	4870	4730	29	720	500	3290	5	1	5891392	285	16.92	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.55	4200	20240402	15.24	5800	-16.55	20240814	4200	15.24	20240402	5800	-16.55	20240814	4200	15.24	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
23	20241029	111137	57	100.00	KONEX			N	N	N	N		N	4840	-10	5	-0.21	24225	5	23.81	4845	4850	4840	5570	4125	4850	4845.00	0.00	0	0	4970	4910	4830	4770	4690	4870	4730	29	720	500	3290	5	1	5891392	285	16.92	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.55	4200	20240402	15.24	5800	-16.55	20240814	4200	15.24	20240402	5800	-16.55	20240814	4200	15.24	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
24	20241029	101115	57	100.00	KONEX			N	N	N	N		N	4850	0	3	0.00	19385	4	19.05	4845	4850	4845	5570	4125	4850	4846.25	0.00	0	0	4970	4910	4830	4770	4690	4870	4730	29	720	500	3290	5	1	5891392	286	16.96	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.38	4200	20240402	15.48	5800	-16.38	20240814	4200	15.48	20240402	5800	-16.38	20240814	4200	15.48	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
25	20241028	161105	57	100.00	KONEX			N	N	N	N		N	4850	-45	5	-0.92	102315	21	2.49	4890	4890	4750	5620	4165	4895	4872.14	0.00	0	0	5025	4960	4830	4765	4635	4992	4797	29	725	500	3320	5	1	5891392	286	16.96	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.38	4200	20240402	15.48	5800	-16.38	20240814	4200	15.48	20240402	5800	-16.38	20240814	4200	15.48	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
26	20241028	151113	57	100.00	KONEX			N	N	N	N		N	4850	-45	5	-0.92	102315	21	2.49	4890	4890	4750	5620	4165	4895	4872.14	0.00	0	0	5025	4960	4830	4765	4635	4992	4797	29	725	500	3320	5	1	5891392	286	16.96	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.38	4200	20240402	15.48	5800	-16.38	20240814	4200	15.48	20240402	5800	-16.38	20240814	4200	15.48	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
27	20241028	141115	57	100.00	KONEX			N	N	N	N		N	4850	-45	5	-0.92	102315	21	2.49	4890	4890	4750	5620	4165	4895	4872.14	0.00	0	0	5025	4960	4830	4765	4635	4992	4797	29	725	500	3320	5	1	5891392	286	16.96	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.38	4200	20240402	15.48	5800	-16.38	20240814	4200	15.48	20240402	5800	-16.38	20240814	4200	15.48	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
28	20241028	131109	57	100.00	KONEX			N	N	N	N		N	4865	-30	5	-0.61	87775	18	2.13	4890	4890	4750	5620	4165	4895	4876.39	0.00	0	0	5025	4960	4830	4765	4635	4992	4797	29	725	500	3320	5	1	5891392	287	17.01	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.12	4200	20240402	15.83	5800	-16.12	20240814	4200	15.83	20240402	5800	-16.12	20240814	4200	15.83	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
29	20241028	121112	57	100.00	KONEX			N	N	N	N		N	4880	-15	5	-0.31	78160	16	1.90	4890	4890	4880	5620	4165	4895	4885.00	0.00	0	0	5025	4960	4830	4765	4635	4992	4797	29	725	500	3320	5	1	5891392	287	17.06	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.86	4200	20240402	16.19	5800	-15.86	20240814	4200	16.19	20240402	5800	-15.86	20240814	4200	16.19	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
30	20241028	110932	57	100.00	KONEX			N	N	N	N		N	4880	-15	5	-0.31	78160	16	1.90	4890	4890	4880	5620	4165	4895	4885.00	0.00	0	0	5025	4960	4830	4765	4635	4992	4797	29	725	500	3320	5	1	5891392	287	17.06	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.86	4200	20240402	16.19	5800	-15.86	20240814	4200	16.19	20240402	5800	-15.86	20240814	4200	16.19	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
31	20241028	101058	57	100.00	KONEX			N	N	N	N		N	4885	-10	5	-0.20	68400	14	1.66	4890	4890	4885	5620	4165	4895	4885.71	0.00	0	0	5025	4960	4830	4765	4635	4992	4797	29	725	500	3320	5	1	5891392	288	17.08	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.78	4200	20240402	16.31	5800	-15.78	20240814	4200	16.31	20240402	5800	-15.78	20240814	4200	16.31	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
32	20241028	091107	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	0.00	0	0	5025	4960	4830	4765	4635	4992	4797	29	725	500	3320	5	1	5891392	288	17.12	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.60	4200	20240402	16.55	5800	-15.60	20240814	4200	16.55	20240402	5800	-15.60	20240814	4200	16.55	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
33	20241025	161109	57	100.00	KONEX			N	N	N	N		N	4895	5	2	0.10	3969500	844	28.16	4895	4895	4700	5620	4160	4890	4703.20	0.00	0	0	5163	5026	4863	4726	4563	5095	4795	29	730	500	3320	5	1	5891392	288	17.12	1.58	12	0.01	286.00	3092.00	5800	20240814	-15.60	4200	20240402	16.55	5800	-15.60	20240814	4200	16.55	20240402	5800	-15.60	20240814	4200	16.55	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
34	20241025	151112	57	100.00	KONEX			N	N	N	N		N	4895	5	2	0.10	3969500	844	28.16	4895	4895	4700	5620	4160	4890	4703.20	0.00	0	0	5163	5026	4863	4726	4563	5095	4795	29	730	500	3320	5	1	5891392	288	17.12	1.58	12	0.01	286.00	3092.00	5800	20240814	-15.60	4200	20240402	16.55	5800	-15.60	20240814	4200	16.55	20240402	5800	-15.60	20240814	4200	16.55	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
35	20241025	141109	57	100.00	KONEX			N	N	N	N		N	4895	5	2	0.10	3969500	844	28.16	4895	4895	4700	5620	4160	4890	4703.20	0.00	0	0	5163	5026	4863	4726	4563	5095	4795	29	730	500	3320	5	1	5891392	288	17.12	1.58	12	0.01	286.00	3092.00	5800	20240814	-15.60	4200	20240402	16.55	5800	-15.60	20240814	4200	16.55	20240402	5800	-15.60	20240814	4200	16.55	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
36	20241025	131110	57	100.00	KONEX			N	N	N	N		N	4895	5	2	0.10	3969500	844	28.16	4895	4895	4700	5620	4160	4890	4703.20	0.00	0	0	5163	5026	4863	4726	4563	5095	4795	29	730	500	3320	5	1	5891392	288	17.12	1.58	12	0.01	286.00	3092.00	5800	20240814	-15.60	4200	20240402	16.55	5800	-15.60	20240814	4200	16.55	20240402	5800	-15.60	20240814	4200	16.55	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
37	20241025	121114	57	100.00	KONEX			N	N	N	N		N	4895	5	2	0.10	3969500	844	28.16	4895	4895	4700	5620	4160	4890	4703.20	0.00	0	0	5163	5026	4863	4726	4563	5095	4795	29	730	500	3320	5	1	5891392	288	17.12	1.58	12	0.01	286.00	3092.00	5800	20240814	-15.60	4200	20240402	16.55	5800	-15.60	20240814	4200	16.55	20240402	5800	-15.60	20240814	4200	16.55	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
38	20241025	111108	57	100.00	KONEX			N	N	N	N		N	4895	5	2	0.10	3969500	844	28.16	4895	4895	4700	5620	4160	4890	4703.20	0.00	0	0	5163	5026	4863	4726	4563	5095	4795	29	730	500	3320	5	1	5891392	288	17.12	1.58	12	0.01	286.00	3092.00	5800	20240814	-15.60	4200	20240402	16.55	5800	-15.60	20240814	4200	16.55	20240402	5800	-15.60	20240814	4200	16.55	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
39	20241025	101107	57	100.00	KONEX			N	N	N	N		N	4700	-190	5	-3.89	3964605	843	28.13	4895	4895	4700	5620	4160	4890	4702.97	0.00	0	0	5163	5026	4863	4726	4563	5095	4795	29	730	500	3320	5	1	5891392	277	16.43	1.52	12	0.01	286.00	3092.00	5800	20240814	-18.97	4200	20240402	11.90	5800	-18.97	20240814	4200	11.90	20240402	5800	-18.97	20240814	4200	11.90	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
40	20241025	091113	57	100.00	KONEX			N	N	N	N		N	4895	5	2	0.10	4895	1	0.03	4895	4895	4895	5620	4160	4890	4895.00	0.00	0	0	5163	5026	4863	4726	4563	5095	4795	29	730	500	3320	5	1	5891392	288	17.12	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.60	4200	20240402	16.55	5800	-15.60	20240814	4200	16.55	20240402	5800	-15.60	20240814	4200	16.55	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
41	20241024	161048	57	100.00	KONEX			N	N	N	N		N	4890	-35	5	-0.71	14087930	2997	16650.00	4705	5000	4700	5660	4190	4925	4700.68	0.00	0	0	4938	4931	4923	4916	4908	4927	4912	29	735	500	3340	5	1	5891392	288	17.10	1.58	12	0.05	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
42	20241024	151059	57	100.00	KONEX			N	N	N	N		N	4890	-35	5	-0.71	14087930	2997	16650.00	4705	5000	4700	5660	4190	4925	4700.68	0.00	0	0	4938	4931	4923	4916	4908	4927	4912	29	735	500	3340	5	1	5891392	288	17.10	1.58	12	0.05	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
43	20241024	141044	57	100.00	KONEX			N	N	N	N		N	4890	-35	5	-0.71	14087930	2997	16650.00	4705	5000	4700	5660	4190	4925	4700.68	0.00	0	0	4938	4931	4923	4916	4908	4927	4912	29	735	500	3340	5	1	5891392	288	17.10	1.58	12	0.05	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
44	20241024	131057	57	100.00	KONEX			N	N	N	N		N	4890	-35	5	-0.71	14087930	2997	16650.00	4705	5000	4700	5660	4190	4925	4700.68	0.00	0	0	4938	4931	4923	4916	4908	4927	4912	29	735	500	3340	5	1	5891392	288	17.10	1.58	12	0.05	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
45	20241024	121052	57	100.00	KONEX			N	N	N	N		N	4890	-35	5	-0.71	14087930	2997	16650.00	4705	5000	4700	5660	4190	4925	4700.68	0.00	0	0	4938	4931	4923	4916	4908	4927	4912	29	735	500	3340	5	1	5891392	288	17.10	1.58	12	0.05	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
46	20241024	111049	57	100.00	KONEX			N	N	N	N		N	4890	-35	5	-0.71	14087930	2997	16650.00	4705	5000	4700	5660	4190	4925	4700.68	0.00	0	0	4938	4931	4923	4916	4908	4927	4912	29	735	500	3340	5	1	5891392	288	17.10	1.58	12	0.05	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
47	20241024	100959	57	100.00	KONEX			N	N	N	N		N	4990	65	2	1.32	9533250	2028	11266.67	4705	5000	4700	5660	4190	4925	4700.81	0.00	0	0	4938	4931	4923	4916	4908	4927	4912	29	735	500	3340	5	1	5891392	294	17.45	1.61	12	0.03	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
48	20241024	091118	57	100.00	KONEX			N	N	N	N		N	5000	75	2	1.52	9705	2	11.11	4705	5000	4705	5660	4190	4925	4852.50	0.00	0	0	4938	4931	4923	4916	4908	4927	4912	29	735	500	3340	10	1	5891392	295	17.48	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.79	4200	20240402	19.05	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	4200	19.05	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
49	20241023	161055	57	100.00	KONEX			N	N	N	N		N	4925	-20	5	-0.40	88510	18	1.17	4930	4930	4915	5680	4205	4945	4917.22	0.00	0	0	5115	5030	4915	4830	4715	4972	4772	29	735	500	3360	5	1	5891392	290	17.22	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.09	4200	20240402	17.26	5800	-15.09	20240814	4200	17.26	20240402	5800	-15.09	20240814	4200	17.26	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
50	20241023	151117	57	100.00	KONEX			N	N	N	N		N	4925	-20	5	-0.40	88510	18	1.17	4930	4930	4915	5680	4205	4945	4917.22	0.00	0	0	5115	5030	4915	4830	4715	4972	4772	29	735	500	3360	5	1	5891392	290	17.22	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.09	4200	20240402	17.26	5800	-15.09	20240814	4200	17.26	20240402	5800	-15.09	20240814	4200	17.26	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
51	20241023	141125	57	100.00	KONEX			N	N	N	N		N	4925	-20	5	-0.40	88510	18	1.17	4930	4930	4915	5680	4205	4945	4917.22	0.00	0	0	5115	5030	4915	4830	4715	4972	4772	29	735	500	3360	5	1	5891392	290	17.22	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.09	4200	20240402	17.26	5800	-15.09	20240814	4200	17.26	20240402	5800	-15.09	20240814	4200	17.26	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
52	20241023	131105	57	100.00	KONEX			N	N	N	N		N	4925	-20	5	-0.40	88510	18	1.17	4930	4930	4915	5680	4205	4945	4917.22	0.00	0	0	5115	5030	4915	4830	4715	4972	4772	29	735	500	3360	5	1	5891392	290	17.22	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.09	4200	20240402	17.26	5800	-15.09	20240814	4200	17.26	20240402	5800	-15.09	20240814	4200	17.26	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
53	20241023	121100	57	100.00	KONEX			N	N	N	N		N	4925	-20	5	-0.40	88510	18	1.17	4930	4930	4915	5680	4205	4945	4917.22	0.00	0	0	5115	5030	4915	4830	4715	4972	4772	29	735	500	3360	5	1	5891392	290	17.22	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.09	4200	20240402	17.26	5800	-15.09	20240814	4200	17.26	20240402	5800	-15.09	20240814	4200	17.26	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
54	20241023	111054	57	100.00	KONEX			N	N	N	N		N	4925	-20	5	-0.40	88510	18	1.17	4930	4930	4915	5680	4205	4945	4917.22	0.00	0	0	5115	5030	4915	4830	4715	4972	4772	29	735	500	3360	5	1	5891392	290	17.22	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.09	4200	20240402	17.26	5800	-15.09	20240814	4200	17.26	20240402	5800	-15.09	20240814	4200	17.26	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
55	20241023	101059	57	100.00	KONEX			N	N	N	N		N	4915	-30	5	-0.61	83585	17	1.10	4930	4930	4915	5680	4205	4945	4916.76	0.00	0	0	5115	5030	4915	4830	4715	4972	4772	29	735	500	3360	5	1	5891392	290	17.19	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.26	4200	20240402	17.02	5800	-15.26	20240814	4200	17.02	20240402	5800	-15.26	20240814	4200	17.02	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
56	20241023	091059	57	100.00	KONEX			N	N	N	N		N	4945	0	3	0.00	0	0	0.00	0	0	0	5680	4205	4945	0.00	0.00	0	0	5115	5030	4915	4830	4715	4972	4772	29	735	500	3360	5	1	5891392	291	17.29	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.74	4200	20240402	17.74	5800	-14.74	20240814	4200	17.74	20240402	5800	-14.74	20240814	4200	17.74	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
57	20241022	161046	57	100.00	KONEX			N	N	N	N		N	4945	-30	5	-0.60	7403120	1542	142.78	5000	5000	4800	5720	4230	4975	4800.99	0.00	0	0	5105	5040	4925	4860	4745	4982	4802	29	745	500	3380	5	1	5891392	291	17.29	1.60	12	0.03	286.00	3092.00	5800	20240814	-14.74	4200	20240402	17.74	5800	-14.74	20240814	4200	17.74	20240402	5800	-14.74	20240814	4200	17.74	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
58	20241022	151059	57	100.00	KONEX			N	N	N	N		N	4945	-30	5	-0.60	7403120	1542	142.78	5000	5000	4800	5720	4230	4975	4800.99	0.00	0	0	5105	5040	4925	4860	4745	4982	4802	29	745	500	3380	5	1	5891392	291	17.29	1.60	12	0.03	286.00	3092.00	5800	20240814	-14.74	4200	20240402	17.74	5800	-14.74	20240814	4200	17.74	20240402	5800	-14.74	20240814	4200	17.74	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
59	20241022	141058	57	100.00	KONEX			N	N	N	N		N	4945	-30	5	-0.60	7403120	1542	142.78	5000	5000	4800	5720	4230	4975	4800.99	0.00	0	0	5105	5040	4925	4860	4745	4982	4802	29	745	500	3380	5	1	5891392	291	17.29	1.60	12	0.03	286.00	3092.00	5800	20240814	-14.74	4200	20240402	17.74	5800	-14.74	20240814	4200	17.74	20240402	5800	-14.74	20240814	4200	17.74	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
60	20241022	131100	57	100.00	KONEX			N	N	N	N		N	4980	5	2	0.10	7383340	1538	142.41	5000	5000	4800	5720	4230	4975	4800.61	0.00	0	0	5105	5040	4925	4860	4745	4982	4802	29	745	500	3380	5	1	5891392	293	17.41	1.61	12	0.03	286.00	3092.00	5800	20240814	-14.14	4200	20240402	18.57	5800	-14.14	20240814	4200	18.57	20240402	5800	-14.14	20240814	4200	18.57	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
61	20241022	121055	57	100.00	KONEX			N	N	N	N		N	4980	5	2	0.10	7383340	1538	142.41	5000	5000	4800	5720	4230	4975	4800.61	0.00	0	0	5105	5040	4925	4860	4745	4982	4802	29	745	500	3380	5	1	5891392	293	17.41	1.61	12	0.03	286.00	3092.00	5800	20240814	-14.14	4200	20240402	18.57	5800	-14.14	20240814	4200	18.57	20240402	5800	-14.14	20240814	4200	18.57	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
62	20241022	111051	57	100.00	KONEX			N	N	N	N		N	4980	5	2	0.10	7378360	1537	142.31	5000	5000	4800	5720	4230	4975	4800.49	0.00	0	0	5105	5040	4925	4860	4745	4982	4802	29	745	500	3380	5	1	5891392	293	17.41	1.61	12	0.03	286.00	3092.00	5800	20240814	-14.14	4200	20240402	18.57	5800	-14.14	20240814	4200	18.57	20240402	5800	-14.14	20240814	4200	18.57	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
63	20241022	101054	57	100.00	KONEX			N	N	N	N		N	5000	25	2	0.50	7368400	1535	142.13	5000	5000	4800	5720	4230	4975	4800.26	0.00	0	0	5105	5040	4925	4860	4745	4982	4802	29	745	500	3380	10	1	5891392	295	17.48	1.62	12	0.03	286.00	3092.00	5800	20240814	-13.79	4200	20240402	19.05	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	4200	19.05	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
64	20241022	091053	57	100.00	KONEX			N	N	N	N		N	5000	25	2	0.50	5000	1	0.09	5000	5000	5000	5720	4230	4975	5000.00	0.00	0	0	5105	5040	4925	4860	4745	4982	4802	29	745	500	3380	10	1	5891392	295	17.48	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.79	4200	20240402	19.05	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	4200	19.05	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
65	20241021	161042	57	100.00	KONEX			N	N	N	N		N	4975	265	2	5.63	5216550	1080	3857.14	4990	4990	4810	5410	4005	4710	4830.14	0.00	0	0	5083	4896	4803	4616	4523	4850	4570	29	700	500	3200	5	1	5891392	293	17.40	1.61	12	0.02	286.00	3092.00	5800	20240814	-14.22	4200	20240402	18.45	5800	-14.22	20240814	4200	18.45	20240402	5800	-14.22	20240814	4200	18.45	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
66	20241021	151049	57	100.00	KONEX			N	N	N	N		N	4975	265	2	5.63	5216550	1080	3857.14	4990	4990	4810	5410	4005	4710	4830.14	0.00	0	0	5083	4896	4803	4616	4523	4850	4570	29	700	500	3200	5	1	5891392	293	17.40	1.61	12	0.02	286.00	3092.00	5800	20240814	-14.22	4200	20240402	18.45	5800	-14.22	20240814	4200	18.45	20240402	5800	-14.22	20240814	4200	18.45	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
67	20241021	141053	57	100.00	KONEX			N	N	N	N		N	4985	275	2	5.84	2883535	595	2125.00	4990	4990	4820	5410	4005	4710	4846.28	0.00	0	0	5083	4896	4803	4616	4523	4850	4570	29	700	500	3200	5	1	5891392	294	17.43	1.61	12	0.01	286.00	3092.00	5800	20240814	-14.05	4200	20240402	18.69	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
68	20241021	131049	57	100.00	KONEX			N	N	N	N		N	4985	275	2	5.84	2883535	595	2125.00	4990	4990	4820	5410	4005	4710	4846.28	0.00	0	0	5083	4896	4803	4616	4523	4850	4570	29	700	500	3200	5	1	5891392	294	17.43	1.61	12	0.01	286.00	3092.00	5800	20240814	-14.05	4200	20240402	18.69	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
69	20241021	121049	57	100.00	KONEX			N	N	N	N		N	4985	275	2	5.84	2883535	595	2125.00	4990	4990	4820	5410	4005	4710	4846.28	0.00	0	0	5083	4896	4803	4616	4523	4850	4570	29	700	500	3200	5	1	5891392	294	17.43	1.61	12	0.01	286.00	3092.00	5800	20240814	-14.05	4200	20240402	18.69	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
70	20241021	111043	57	100.00	KONEX			N	N	N	N		N	4820	110	2	2.34	555310	112	400.00	4990	4990	4820	5410	4005	4710	4958.12	0.00	0	0	5083	4896	4803	4616	4523	4850	4570	29	700	500	3200	5	1	5891392	284	16.85	1.56	12	0.00	286.00	3092.00	5800	20240814	-16.90	4200	20240402	14.76	5800	-16.90	20240814	4200	14.76	20240402	5800	-16.90	20240814	4200	14.76	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
71	20241021	101047	57	100.00	KONEX			N	N	N	N		N	4990	280	2	5.94	398500	80	285.71	4990	4990	4975	5410	4005	4710	4981.25	0.00	0	0	5083	4896	4803	4616	4523	4850	4570	29	700	500	3200	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
72	20241021	091045	57	100.00	KONEX			N	N	N	N		N	4990	280	2	5.94	4990	1	3.57	4990	4990	4990	5410	4005	4710	4990.00	0.00	0	0	5083	4896	4803	4616	4523	4850	4570	29	700	500	3200	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
73	20241018	161044	57	100.00	KONEX			N	N	N	N		N	4710	-280	5	-5.61	135675	28	2800.00	4990	4990	4710	5730	4245	4990	4845.54	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	740	500	3390	5	1	5891392	277	16.47	1.52	12	0.00	286.00	3092.00	5800	20240814	-18.79	4200	20240402	12.14	5800	-18.79	20240814	4200	12.14	20240402	5800	-18.79	20240814	4200	12.14	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
74	20241018	151109	57	100.00	KONEX			N	N	N	N		N	4845	-145	5	-2.91	130965	27	2700.00	4990	4990	4845	5730	4245	4990	4850.56	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	740	500	3390	5	1	5891392	285	16.94	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.47	4200	20240402	15.36	5800	-16.47	20240814	4200	15.36	20240402	5800	-16.47	20240814	4200	15.36	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
75	20241018	141109	57	100.00	KONEX			N	N	N	N		N	4845	-145	5	-2.91	121275	25	2500.00	4990	4990	4845	5730	4245	4990	4851.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	740	500	3390	5	1	5891392	285	16.94	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.47	4200	20240402	15.36	5800	-16.47	20240814	4200	15.36	20240402	5800	-16.47	20240814	4200	15.36	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
76	20241018	131056	57	100.00	KONEX			N	N	N	N		N	4850	-140	5	-2.81	97050	20	2000.00	4990	4990	4845	5730	4245	4990	4852.50	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	740	500	3390	5	1	5891392	286	16.96	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.38	4200	20240402	15.48	5800	-16.38	20240814	4200	15.48	20240402	5800	-16.38	20240814	4200	15.48	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
77	20241018	121109	57	100.00	KONEX			N	N	N	N		N	4850	-140	5	-2.81	97050	20	2000.00	4990	4990	4845	5730	4245	4990	4852.50	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	740	500	3390	5	1	5891392	286	16.96	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.38	4200	20240402	15.48	5800	-16.38	20240814	4200	15.48	20240402	5800	-16.38	20240814	4200	15.48	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
78	20241018	111104	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	4990	1	100.00	4990	4990	4990	5730	4245	4990	4990.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	740	500	3390	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
79	20241018	101050	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	4990	1	100.00	4990	4990	4990	5730	4245	4990	4990.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	740	500	3390	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
80	20241018	091049	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	740	500	3390	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
81	20241017	161047	57	100.00	KONEX			N	N	N	N		N	4990	105	2	2.15	4990	1	6.25	4990	4990	4990	5610	4155	4885	4990.00	0.00	0	0	5025	4955	4920	4850	4815	4937	4832	29	725	500	3320	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
82	20241017	151050	57	100.00	KONEX			N	N	N	N		N	4990	105	2	2.15	4990	1	6.25	4990	4990	4990	5610	4155	4885	4990.00	0.00	0	0	5025	4955	4920	4850	4815	4937	4832	29	725	500	3320	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
83	20241017	141054	57	100.00	KONEX			N	N	N	N		N	4990	105	2	2.15	4990	1	6.25	4990	4990	4990	5610	4155	4885	4990.00	0.00	0	0	5025	4955	4920	4850	4815	4937	4832	29	725	500	3320	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
84	20241017	131048	57	100.00	KONEX			N	N	N	N		N	4990	105	2	2.15	4990	1	6.25	4990	4990	4990	5610	4155	4885	4990.00	0.00	0	0	5025	4955	4920	4850	4815	4937	4832	29	725	500	3320	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
85	20241017	121054	57	100.00	KONEX			N	N	N	N		N	4990	105	2	2.15	4990	1	6.25	4990	4990	4990	5610	4155	4885	4990.00	0.00	0	0	5025	4955	4920	4850	4815	4937	4832	29	725	500	3320	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
86	20241017	111052	57	100.00	KONEX			N	N	N	N		N	4990	105	2	2.15	4990	1	6.25	4990	4990	4990	5610	4155	4885	4990.00	0.00	0	0	5025	4955	4920	4850	4815	4937	4832	29	725	500	3320	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
87	20241017	101049	57	100.00	KONEX			N	N	N	N		N	4990	105	2	2.15	4990	1	6.25	4990	4990	4990	5610	4155	4885	4990.00	0.00	0	0	5025	4955	4920	4850	4815	4937	4832	29	725	500	3320	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
88	20241017	091043	57	100.00	KONEX			N	N	N	N		N	4990	105	2	2.15	4990	1	6.25	4990	4990	4990	5610	4155	4885	4990.00	0.00	0	0	5025	4955	4920	4850	4815	4937	4832	29	725	500	3320	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
89	20241016	161038	57	100.00	KONEX			N	N	N	N		N	4885	-5	5	-0.10	78450	16	0.57	4990	4990	4885	5620	4160	4890	4903.12	0.00	0	0	5150	5020	4860	4730	4570	4940	4650	29	730	500	3320	5	1	5891392	288	17.08	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.78	4200	20240402	16.31	5800	-15.78	20240814	4200	16.31	20240402	5800	-15.78	20240814	4200	16.31	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
90	20241016	151044	57	100.00	KONEX			N	N	N	N		N	4885	-5	5	-0.10	78450	16	0.57	4990	4990	4885	5620	4160	4890	4903.12	0.00	0	0	5150	5020	4860	4730	4570	4940	4650	29	730	500	3320	5	1	5891392	288	17.08	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.78	4200	20240402	16.31	5800	-15.78	20240814	4200	16.31	20240402	5800	-15.78	20240814	4200	16.31	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
91	20241016	141045	57	100.00	KONEX			N	N	N	N		N	4885	-5	5	-0.10	78450	16	0.57	4990	4990	4885	5620	4160	4890	4903.12	0.00	0	0	5150	5020	4860	4730	4570	4940	4650	29	730	500	3320	5	1	5891392	288	17.08	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.78	4200	20240402	16.31	5800	-15.78	20240814	4200	16.31	20240402	5800	-15.78	20240814	4200	16.31	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
92	20241016	131040	57	100.00	KONEX			N	N	N	N		N	4895	5	2	0.10	73565	15	0.53	4990	4990	4890	5620	4160	4890	4904.33	0.00	0	0	5150	5020	4860	4730	4570	4940	4650	29	730	500	3320	5	1	5891392	288	17.12	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.60	4200	20240402	16.55	5800	-15.60	20240814	4200	16.55	20240402	5800	-15.60	20240814	4200	16.55	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
93	20241016	121040	57	100.00	KONEX			N	N	N	N		N	4895	5	2	0.10	73565	15	0.53	4990	4990	4890	5620	4160	4890	4904.33	0.00	0	0	5150	5020	4860	4730	4570	4940	4650	29	730	500	3320	5	1	5891392	288	17.12	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.60	4200	20240402	16.55	5800	-15.60	20240814	4200	16.55	20240402	5800	-15.60	20240814	4200	16.55	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
94	20241016	111038	57	100.00	KONEX			N	N	N	N		N	4900	10	2	0.20	14870	3	0.11	4990	4990	4900	5620	4160	4890	4956.67	0.00	0	0	5150	5020	4860	4730	4570	4940	4650	29	730	500	3320	5	1	5891392	289	17.13	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
95	20241016	101038	57	100.00	KONEX			N	N	N	N		N	4990	100	2	2.04	4990	1	0.04	4990	4990	4990	5620	4160	4890	4990.00	0.00	0	0	5150	5020	4860	4730	4570	4940	4650	29	730	500	3320	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
96	20241016	091041	57	100.00	KONEX			N	N	N	N		N	4990	100	2	2.04	4990	1	0.04	4990	4990	4990	5620	4160	4890	4990.00	0.00	0	0	5150	5020	4860	4730	4570	4940	4650	29	730	500	3320	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
97	20241015	161034	57	100.00	KONEX			N	N	N	N		N	4890	-45	5	-0.91	13293825	2826	270.95	4990	4990	4700	5670	4195	4935	4704.11	0.00	0	0	5105	5020	4905	4820	4705	4962	4762	29	735	500	3350	5	1	5891392	288	17.10	1.58	12	0.05	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
98	20241015	151042	57	100.00	KONEX			N	N	N	N		N	4890	-45	5	-0.91	13293825	2826	270.95	4990	4990	4700	5670	4195	4935	4704.11	0.00	0	0	5105	5020	4905	4820	4705	4962	4762	29	735	500	3350	5	1	5891392	288	17.10	1.58	12	0.05	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
99	20241015	141042	57	100.00	KONEX			N	N	N	N		N	4890	-45	5	-0.91	13293825	2826	270.95	4990	4990	4700	5670	4195	4935	4704.11	0.00	0	0	5105	5020	4905	4820	4705	4962	4762	29	735	500	3350	5	1	5891392	288	17.10	1.58	12	0.05	286.00	3092.00	5800	20240814	-15.69	4200	20240402	16.43	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4200	16.43	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
100	20241015	131039	57	100.00	KONEX			N	N	N	N		N	4900	-35	5	-0.71	13288935	2825	270.85	4990	4990	4700	5670	4195	4935	4704.05	0.00	0	0	5105	5020	4905	4820	4705	4962	4762	29	735	500	3350	5	1	5891392	289	17.13	1.58	12	0.05	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
101	20241015	121041	57	100.00	KONEX			N	N	N	N		N	4900	-35	5	-0.71	13288935	2825	270.85	4990	4990	4700	5670	4195	4935	4704.05	0.00	0	0	5105	5020	4905	4820	4705	4962	4762	29	735	500	3350	5	1	5891392	289	17.13	1.58	12	0.05	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
102	20241015	111046	57	100.00	KONEX			N	N	N	N		N	4900	-35	5	-0.71	13288935	2825	270.85	4990	4990	4700	5670	4195	4935	4704.05	0.00	0	0	5105	5020	4905	4820	4705	4962	4762	29	735	500	3350	5	1	5891392	289	17.13	1.58	12	0.05	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
103	20241015	101043	57	100.00	KONEX			N	N	N	N		N	4985	50	2	1.01	9940065	2113	202.59	4990	4990	4700	5670	4195	4935	4704.24	0.00	0	0	5105	5020	4905	4820	4705	4962	4762	29	735	500	3350	5	1	5891392	294	17.43	1.61	12	0.04	286.00	3092.00	5800	20240814	-14.05	4200	20240402	18.69	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
104	20241015	091038	57	100.00	KONEX			N	N	N	N		N	4935	0	3	0.00	0	0	0.00	0	0	0	5670	4195	4935	0.00	0.00	0	0	5105	5020	4905	4820	4705	4962	4762	29	735	500	3350	5	1	5891392	291	17.26	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.91	4200	20240402	17.50	5800	-14.91	20240814	4200	17.50	20240402	5800	-14.91	20240814	4200	17.50	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
105	20241014	161013	57	100.00	KONEX			N	N	N	N		N	4935	5	2	0.10	5004190	1043	9481.82	4990	4990	4790	5660	4195	4930	4797.88	0.00	0	0	5003	4966	4948	4911	4893	4957	4902	29	730	500	3350	5	1	5891392	291	17.26	1.60	12	0.02	286.00	3092.00	5800	20240814	-14.91	4200	20240402	17.50	5800	-14.91	20240814	4200	17.50	20240402	5800	-14.91	20240814	4200	17.50	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
106	20241014	151027	57	100.00	KONEX			N	N	N	N		N	4935	5	2	0.10	5004190	1043	9481.82	4990	4990	4790	5660	4195	4930	4797.88	0.00	0	0	5003	4966	4948	4911	4893	4957	4902	29	730	500	3350	5	1	5891392	291	17.26	1.60	12	0.02	286.00	3092.00	5800	20240814	-14.91	4200	20240402	17.50	5800	-14.91	20240814	4200	17.50	20240402	5800	-14.91	20240814	4200	17.50	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
107	20241014	141026	57	100.00	KONEX			N	N	N	N		N	4955	25	2	0.51	209255	42	381.82	4990	4990	4955	5660	4195	4930	4982.26	0.00	0	0	5003	4966	4948	4911	4893	4957	4902	29	730	500	3350	5	1	5891392	292	17.33	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.57	4200	20240402	17.98	5800	-14.57	20240814	4200	17.98	20240402	5800	-14.57	20240814	4200	17.98	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
108	20241014	131024	57	100.00	KONEX			N	N	N	N		N	4955	25	2	0.51	209255	42	381.82	4990	4990	4955	5660	4195	4930	4982.26	0.00	0	0	5003	4966	4948	4911	4893	4957	4902	29	730	500	3350	5	1	5891392	292	17.33	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.57	4200	20240402	17.98	5800	-14.57	20240814	4200	17.98	20240402	5800	-14.57	20240814	4200	17.98	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
109	20241014	121016	57	100.00	KONEX			N	N	N	N		N	4985	55	2	1.12	204300	41	372.73	4990	4990	4980	5660	4195	4930	4982.93	0.00	0	0	5003	4966	4948	4911	4893	4957	4902	29	730	500	3350	5	1	5891392	294	17.43	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.05	4200	20240402	18.69	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
110	20241014	111015	57	100.00	KONEX			N	N	N	N		N	4985	55	2	1.12	204300	41	372.73	4990	4990	4980	5660	4195	4930	4982.93	0.00	0	0	5003	4966	4948	4911	4893	4957	4902	29	730	500	3350	5	1	5891392	294	17.43	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.05	4200	20240402	18.69	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
111	20241014	101017	57	100.00	KONEX			N	N	N	N		N	4985	55	2	1.12	204300	41	372.73	4990	4990	4980	5660	4195	4930	4982.93	0.00	0	0	5003	4966	4948	4911	4893	4957	4902	29	730	500	3350	5	1	5891392	294	17.43	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.05	4200	20240402	18.69	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
112	20241014	091020	57	100.00	KONEX			N	N	N	N		N	4990	60	2	1.22	4990	1	9.09	4990	4990	4990	5660	4195	4930	4990.00	0.00	0	0	5003	4966	4948	4911	4893	4957	4902	29	730	500	3350	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
113	20241011	161001	57	100.00	KONEX			N	N	N	N		N	4930	10	2	0.20	54390	11	26.83	4985	4985	4930	5650	4185	4920	4944.55	0.00	0	0	4956	4937	4926	4907	4896	4932	4902	29	730	500	3340	5	1	5891392	290	17.24	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.00	4200	20240402	17.38	5800	-15.00	20240814	4200	17.38	20240402	5800	-15.00	20240814	4200	17.38	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
114	20241011	151015	57	100.00	KONEX			N	N	N	N		N	4930	10	2	0.20	54390	11	26.83	4985	4985	4930	5650	4185	4920	4944.55	0.00	0	0	4956	4937	4926	4907	4896	4932	4902	29	730	500	3340	5	1	5891392	290	17.24	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.00	4200	20240402	17.38	5800	-15.00	20240814	4200	17.38	20240402	5800	-15.00	20240814	4200	17.38	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
115	20241011	141017	57	100.00	KONEX			N	N	N	N		N	4930	10	2	0.20	54390	11	26.83	4985	4985	4930	5650	4185	4920	4944.55	0.00	0	0	4956	4937	4926	4907	4896	4932	4902	29	730	500	3340	5	1	5891392	290	17.24	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.00	4200	20240402	17.38	5800	-15.00	20240814	4200	17.38	20240402	5800	-15.00	20240814	4200	17.38	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
116	20241011	131018	57	100.00	KONEX			N	N	N	N		N	4960	40	2	0.81	19865	4	9.76	4985	4985	4960	5650	4185	4920	4966.25	0.00	0	0	4956	4937	4926	4907	4896	4932	4902	29	730	500	3340	5	1	5891392	292	17.34	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.48	4200	20240402	18.10	5800	-14.48	20240814	4200	18.10	20240402	5800	-14.48	20240814	4200	18.10	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
117	20241011	121010	57	100.00	KONEX			N	N	N	N		N	4960	40	2	0.81	19865	4	9.76	4985	4985	4960	5650	4185	4920	4966.25	0.00	0	0	4956	4937	4926	4907	4896	4932	4902	29	730	500	3340	5	1	5891392	292	17.34	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.48	4200	20240402	18.10	5800	-14.48	20240814	4200	18.10	20240402	5800	-14.48	20240814	4200	18.10	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
118	20241011	111011	57	100.00	KONEX			N	N	N	N		N	4985	65	2	1.32	4985	1	2.44	4985	4985	4985	5650	4185	4920	4985.00	0.00	0	0	4956	4937	4926	4907	4896	4932	4902	29	730	500	3340	5	1	5891392	294	17.43	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.05	4200	20240402	18.69	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
119	20241011	101019	57	100.00	KONEX			N	N	N	N		N	4985	65	2	1.32	4985	1	2.44	4985	4985	4985	5650	4185	4920	4985.00	0.00	0	0	4956	4937	4926	4907	4896	4932	4902	29	730	500	3340	5	1	5891392	294	17.43	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.05	4200	20240402	18.69	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
120	20241011	091017	57	100.00	KONEX			N	N	N	N		N	4920	0	3	0.00	0	0	0.00	0	0	0	5650	4185	4920	0.00	0.00	0	0	4956	4937	4926	4907	4896	4932	4902	29	730	500	3340	5	1	5891392	290	17.20	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.17	4200	20240402	17.14	5800	-15.17	20240814	4200	17.14	20240402	5800	-15.17	20240814	4200	17.14	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
121	20241010	161038	57	100.00	KONEX			N	N	N	N		N	4920	5	2	0.10	201650	41	1025.00	4945	4945	4915	5650	4180	4915	4918.29	0.00	0	0	5008	4961	4938	4891	4868	4950	4880	29	735	500	3340	5	1	5891392	290	17.20	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.17	4200	20240402	17.14	5800	-15.17	20240814	4200	17.14	20240402	5800	-15.17	20240814	4200	17.14	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
122	20241010	151055	57	100.00	KONEX			N	N	N	N		N	4920	5	2	0.10	201650	41	1025.00	4945	4945	4915	5650	4180	4915	4918.29	0.00	0	0	5008	4961	4938	4891	4868	4950	4880	29	735	500	3340	5	1	5891392	290	17.20	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.17	4200	20240402	17.14	5800	-15.17	20240814	4200	17.14	20240402	5800	-15.17	20240814	4200	17.14	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
123	20241010	141047	57	100.00	KONEX			N	N	N	N		N	4920	5	2	0.10	201650	41	1025.00	4945	4945	4915	5650	4180	4915	4918.29	0.00	0	0	5008	4961	4938	4891	4868	4950	4880	29	735	500	3340	5	1	5891392	290	17.20	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.17	4200	20240402	17.14	5800	-15.17	20240814	4200	17.14	20240402	5800	-15.17	20240814	4200	17.14	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
124	20241010	131044	57	100.00	KONEX			N	N	N	N		N	4920	5	2	0.10	186890	38	950.00	4945	4945	4915	5650	4180	4915	4918.16	0.00	0	0	5008	4961	4938	4891	4868	4950	4880	29	735	500	3340	5	1	5891392	290	17.20	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.17	4200	20240402	17.14	5800	-15.17	20240814	4200	17.14	20240402	5800	-15.17	20240814	4200	17.14	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
125	20241010	121046	57	100.00	KONEX			N	N	N	N		N	4920	5	2	0.10	157370	32	800.00	4945	4945	4915	5650	4180	4915	4917.81	0.00	0	0	5008	4961	4938	4891	4868	4950	4880	29	735	500	3340	5	1	5891392	290	17.20	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.17	4200	20240402	17.14	5800	-15.17	20240814	4200	17.14	20240402	5800	-15.17	20240814	4200	17.14	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
126	20241010	111044	57	100.00	KONEX			N	N	N	N		N	4945	30	2	0.61	4945	1	25.00	4945	4945	4945	5650	4180	4915	4945.00	0.00	0	0	5008	4961	4938	4891	4868	4950	4880	29	735	500	3340	5	1	5891392	291	17.29	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.74	4200	20240402	17.74	5800	-14.74	20240814	4200	17.74	20240402	5800	-14.74	20240814	4200	17.74	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
127	20241010	101043	57	100.00	KONEX			N	N	N	N		N	4945	30	2	0.61	4945	1	25.00	4945	4945	4945	5650	4180	4915	4945.00	0.00	0	0	5008	4961	4938	4891	4868	4950	4880	29	735	500	3340	5	1	5891392	291	17.29	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.74	4200	20240402	17.74	5800	-14.74	20240814	4200	17.74	20240402	5800	-14.74	20240814	4200	17.74	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
128	20241010	091047	57	100.00	KONEX			N	N	N	N		N	4915	0	3	0.00	0	0	0.00	0	0	0	5650	4180	4915	0.00	0.00	0	0	5008	4961	4938	4891	4868	4950	4880	29	735	500	3340	5	1	5891392	290	17.19	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.26	4200	20240402	17.02	5800	-15.26	20240814	4200	17.02	20240402	5800	-15.26	20240814	4200	17.02	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
129	20241008	161035	57	100.00	KONEX			N	N	N	N		N	4915	-25	5	-0.51	19735	4	133.33	4985	4985	4915	5680	4200	4940	4933.75	0.00	0	0	5006	4972	4956	4922	4906	4965	4915	29	740	500	3350	5	1	5891392	290	17.19	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.26	4200	20240402	17.02	5800	-15.26	20240814	4200	17.02	20240402	5800	-15.26	20240814	4200	17.02	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
130	20241008	151045	57	100.00	KONEX			N	N	N	N		N	4915	-25	5	-0.51	19735	4	133.33	4985	4985	4915	5680	4200	4940	4933.75	0.00	0	0	5006	4972	4956	4922	4906	4965	4915	29	740	500	3350	5	1	5891392	290	17.19	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.26	4200	20240402	17.02	5800	-15.26	20240814	4200	17.02	20240402	5800	-15.26	20240814	4200	17.02	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
131	20241008	141039	57	100.00	KONEX			N	N	N	N		N	4915	-25	5	-0.51	19735	4	133.33	4985	4985	4915	5680	4200	4940	4933.75	0.00	0	0	5006	4972	4956	4922	4906	4965	4915	29	740	500	3350	5	1	5891392	290	17.19	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.26	4200	20240402	17.02	5800	-15.26	20240814	4200	17.02	20240402	5800	-15.26	20240814	4200	17.02	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
132	20241008	131039	57	100.00	KONEX			N	N	N	N		N	4920	-20	5	-0.40	14820	3	100.00	4985	4985	4915	5680	4200	4940	4940.00	0.00	0	0	5006	4972	4956	4922	4906	4965	4915	29	740	500	3350	5	1	5891392	290	17.20	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.17	4200	20240402	17.14	5800	-15.17	20240814	4200	17.14	20240402	5800	-15.17	20240814	4200	17.14	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
133	20241008	121039	57	100.00	KONEX			N	N	N	N		N	4920	-20	5	-0.40	14820	3	100.00	4985	4985	4915	5680	4200	4940	4940.00	0.00	0	0	5006	4972	4956	4922	4906	4965	4915	29	740	500	3350	5	1	5891392	290	17.20	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.17	4200	20240402	17.14	5800	-15.17	20240814	4200	17.14	20240402	5800	-15.17	20240814	4200	17.14	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
134	20241008	111038	57	100.00	KONEX			N	N	N	N		N	4985	45	2	0.91	4985	1	33.33	4985	4985	4985	5680	4200	4940	4985.00	0.00	0	0	5006	4972	4956	4922	4906	4965	4915	29	740	500	3350	5	1	5891392	294	17.43	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.05	4200	20240402	18.69	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
135	20241008	101039	57	100.00	KONEX			N	N	N	N		N	4985	45	2	0.91	4985	1	33.33	4985	4985	4985	5680	4200	4940	4985.00	0.00	0	0	5006	4972	4956	4922	4906	4965	4915	29	740	500	3350	5	1	5891392	294	17.43	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.05	4200	20240402	18.69	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
136	20241008	091040	57	100.00	KONEX			N	N	N	N		N	4985	45	2	0.91	4985	1	33.33	4985	4985	4985	5680	4200	4940	4985.00	0.00	0	0	5006	4972	4956	4922	4906	4965	4915	29	740	500	3350	5	1	5891392	294	17.43	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.05	4200	20240402	18.69	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
137	20241007	161053	57	100.00	KONEX			N	N	N	N		N	4940	-25	5	-0.50	14880	3	1.12	4990	4990	4940	5700	4225	4965	4960.00	0.00	0	0	5078	5021	4908	4851	4738	5050	4880	29	735	500	3370	5	1	5891392	291	17.27	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.83	4200	20240402	17.62	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4200	17.62	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
138	20241007	151006	57	100.00	KONEX			N	N	N	N		N	4940	-25	5	-0.50	14880	3	1.12	4990	4990	4940	5700	4225	4965	4960.00	0.00	0	0	5078	5021	4908	4851	4738	5050	4880	29	735	500	3370	5	1	5891392	291	17.27	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.83	4200	20240402	17.62	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4200	17.62	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
139	20241007	141031	57	100.00	KONEX			N	N	N	N		N	4940	-25	5	-0.50	14880	3	1.12	4990	4990	4940	5700	4225	4965	4960.00	0.00	0	0	5078	5021	4908	4851	4738	5050	4880	29	735	500	3370	5	1	5891392	291	17.27	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.83	4200	20240402	17.62	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4200	17.62	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
140	20241007	131002	57	100.00	KONEX			N	N	N	N		N	4940	-25	5	-0.50	14880	3	1.12	4990	4990	4940	5700	4225	4965	4960.00	0.00	0	0	5078	5021	4908	4851	4738	5050	4880	29	735	500	3370	5	1	5891392	291	17.27	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.83	4200	20240402	17.62	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4200	17.62	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
141	20241007	121034	57	100.00	KONEX			N	N	N	N		N	4940	-25	5	-0.50	14880	3	1.12	4990	4990	4940	5700	4225	4965	4960.00	0.00	0	0	5078	5021	4908	4851	4738	5050	4880	29	735	500	3370	5	1	5891392	291	17.27	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.83	4200	20240402	17.62	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4200	17.62	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
142	20241007	110949	57	100.00	KONEX			N	N	N	N		N	4950	-15	5	-0.30	9940	2	0.75	4990	4990	4950	5700	4225	4965	4970.00	0.00	0	0	5078	5021	4908	4851	4738	5050	4880	29	735	500	3370	5	1	5891392	292	17.31	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.66	4200	20240402	17.86	5800	-14.66	20240814	4200	17.86	20240402	5800	-14.66	20240814	4200	17.86	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
143	20241007	100943	57	100.00	KONEX			N	N	N	N		N	4990	25	2	0.50	4990	1	0.37	4990	4990	4990	5700	4225	4965	4990.00	0.00	0	0	5078	5021	4908	4851	4738	5050	4880	29	735	500	3370	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
144	20241007	091022	57	100.00	KONEX			N	N	N	N		N	4990	25	2	0.50	4990	1	0.37	4990	4990	4990	5700	4225	4965	4990.00	0.00	0	0	5078	5021	4908	4851	4738	5050	4880	29	735	500	3370	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
145	20241004	160918	57	100.00	KONEX			N	N	N	N		N	4965	170	2	3.55	1280435	267	8.13	4795	4965	4795	5510	4080	4795	4795.64	0.00	0	0	4935	4865	4830	4760	4725	4847	4742	29	715	500	3260	5	1	5891392	293	17.36	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.40	4200	20240402	18.21	5800	-14.40	20240814	4200	18.21	20240402	5800	-14.40	20240814	4200	18.21	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
146	20241004	150932	57	100.00	KONEX			N	N	N	N		N	4965	170	2	3.55	1280435	267	8.13	4795	4965	4795	5510	4080	4795	4795.64	0.00	0	0	4935	4865	4830	4760	4725	4847	4742	29	715	500	3260	5	1	5891392	293	17.36	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.40	4200	20240402	18.21	5800	-14.40	20240814	4200	18.21	20240402	5800	-14.40	20240814	4200	18.21	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
147	20241004	140916	57	100.00	KONEX			N	N	N	N		N	4965	170	2	3.55	1280435	267	8.13	4795	4965	4795	5510	4080	4795	4795.64	0.00	0	0	4935	4865	4830	4760	4725	4847	4742	29	715	500	3260	5	1	5891392	293	17.36	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.40	4200	20240402	18.21	5800	-14.40	20240814	4200	18.21	20240402	5800	-14.40	20240814	4200	18.21	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
148	20241004	130929	57	100.00	KONEX			N	N	N	N		N	4965	170	2	3.55	1280435	267	8.13	4795	4965	4795	5510	4080	4795	4795.64	0.00	0	0	4935	4865	4830	4760	4725	4847	4742	29	715	500	3260	5	1	5891392	293	17.36	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.40	4200	20240402	18.21	5800	-14.40	20240814	4200	18.21	20240402	5800	-14.40	20240814	4200	18.21	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
149	20241004	120927	57	100.00	KONEX			N	N	N	N		N	4965	170	2	3.55	1280435	267	8.13	4795	4965	4795	5510	4080	4795	4795.64	0.00	0	0	4935	4865	4830	4760	4725	4847	4742	29	715	500	3260	5	1	5891392	293	17.36	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.40	4200	20240402	18.21	5800	-14.40	20240814	4200	18.21	20240402	5800	-14.40	20240814	4200	18.21	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
150	20241004	110919	57	100.00	KONEX			N	N	N	N		N	4965	170	2	3.55	1280435	267	8.13	4795	4965	4795	5510	4080	4795	4795.64	0.00	0	0	4935	4865	4830	4760	4725	4847	4742	29	715	500	3260	5	1	5891392	293	17.36	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.40	4200	20240402	18.21	5800	-14.40	20240814	4200	18.21	20240402	5800	-14.40	20240814	4200	18.21	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
151	20241004	100922	57	100.00	KONEX			N	N	N	N		N	4965	170	2	3.55	1280435	267	8.13	4795	4965	4795	5510	4080	4795	4795.64	0.00	0	0	4935	4865	4830	4760	4725	4847	4742	29	715	500	3260	5	1	5891392	293	17.36	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.40	4200	20240402	18.21	5800	-14.40	20240814	4200	18.21	20240402	5800	-14.40	20240814	4200	18.21	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
152	20241004	090925	57	100.00	KONEX			N	N	N	N		N	4795	0	3	0.00	0	0	0.00	0	0	0	5510	4080	4795	0.00	0.00	0	0	4935	4865	4830	4760	4725	4847	4742	29	715	500	3260	5	1	5891392	282	16.77	1.55	12	0.00	286.00	3092.00	5800	20240814	-17.33	4200	20240402	14.17	5800	-17.33	20240814	4200	14.17	20240402	5800	-17.33	20240814	4200	14.17	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
153	20241002	160916	57	100.00	KONEX			N	N	N	N		N	4795	-105	5	-2.14	15757560	3285	526.44	4900	4900	4795	5630	4165	4900	4796.82	0.00	0	0	5100	5000	4900	4800	4700	4950	4750	29	730	500	3330	5	1	5891392	282	16.77	1.55	12	0.06	286.00	3092.00	5800	20240814	-17.33	4200	20240402	14.17	5800	-17.33	20240814	4200	14.17	20240402	5800	-17.33	20240814	4200	14.17	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
154	20241002	150927	57	100.00	KONEX			N	N	N	N		N	4795	-105	5	-2.14	15757560	3285	526.44	4900	4900	4795	5630	4165	4900	4796.82	0.00	0	0	5100	5000	4900	4800	4700	4950	4750	29	730	500	3330	5	1	5891392	282	16.77	1.55	12	0.06	286.00	3092.00	5800	20240814	-17.33	4200	20240402	14.17	5800	-17.33	20240814	4200	14.17	20240402	5800	-17.33	20240814	4200	14.17	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
155	20241002	140929	57	100.00	KONEX			N	N	N	N		N	4795	-105	5	-2.14	15757560	3285	526.44	4900	4900	4795	5630	4165	4900	4796.82	0.00	0	0	5100	5000	4900	4800	4700	4950	4750	29	730	500	3330	5	1	5891392	282	16.77	1.55	12	0.06	286.00	3092.00	5800	20240814	-17.33	4200	20240402	14.17	5800	-17.33	20240814	4200	14.17	20240402	5800	-17.33	20240814	4200	14.17	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
156	20241002	130919	57	100.00	KONEX			N	N	N	N		N	4795	-105	5	-2.14	7303975	1522	243.91	4900	4900	4795	5630	4165	4900	4798.93	0.00	0	0	5100	5000	4900	4800	4700	4950	4750	29	730	500	3330	5	1	5891392	282	16.77	1.55	12	0.03	286.00	3092.00	5800	20240814	-17.33	4200	20240402	14.17	5800	-17.33	20240814	4200	14.17	20240402	5800	-17.33	20240814	4200	14.17	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
157	20241002	120918	57	100.00	KONEX			N	N	N	N		N	4895	-5	5	-0.10	336715	70	11.22	4900	4900	4805	5630	4165	4900	4810.21	0.00	0	0	5100	5000	4900	4800	4700	4950	4750	29	730	500	3330	5	1	5891392	288	17.12	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.60	4200	20240402	16.55	5800	-15.60	20240814	4200	16.55	20240402	5800	-15.60	20240814	4200	16.55	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
158	20241002	110908	57	100.00	KONEX			N	N	N	N		N	4895	-5	5	-0.10	14675	3	0.48	4900	4900	4880	5630	4165	4900	4891.67	0.00	0	0	5100	5000	4900	4800	4700	4950	4750	29	730	500	3330	5	1	5891392	288	17.12	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.60	4200	20240402	16.55	5800	-15.60	20240814	4200	16.55	20240402	5800	-15.60	20240814	4200	16.55	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
159	20241002	100904	57	100.00	KONEX			N	N	N	N		N	4895	-5	5	-0.10	14675	3	0.48	4900	4900	4880	5630	4165	4900	4891.67	0.00	0	0	5100	5000	4900	4800	4700	4950	4750	29	730	500	3330	5	1	5891392	288	17.12	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.60	4200	20240402	16.55	5800	-15.60	20240814	4200	16.55	20240402	5800	-15.60	20240814	4200	16.55	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
160	20241002	090905	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	4900	1	0.16	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5100	5000	4900	4800	4700	4950	4750	29	730	500	3330	5	1	5891392	289	17.13	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N