KissMeData/191600/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	161012	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
3	20241031	151028	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
4	20241031	141027	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
5	20241031	131025	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
6	20241031	121025	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
7	20241031	111025	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
8	20241031	101025	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
9	20241031	091023	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
10	20241030	161021	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
11	20241030	151045	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
12	20241030	141022	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
13	20241030	131029	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
14	20241030	121044	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
15	20241030	111025	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
16	20241030	101020	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
17	20241030	091027	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
18	20241029	160948	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
19	20241029	151003	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
20	20241029	140850	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
21	20241029	130956	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
22	20241029	120957	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
23	20241029	111013	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
24	20241029	100953	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
25	20241028	160945	57	100.00	KONEX			N	N	N	N		N	9400	-100	5	-1.05	479400	51	79.69	9400	9400	9400	10920	8080	9500	9400.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
26	20241028	150952	57	100.00	KONEX			N	N	N	N		N	9400	-100	5	-1.05	9400	1	1.56	9400	9400	9400	10920	8080	9500	9400.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
27	20241028	140953	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
28	20241028	130947	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
29	20241028	120951	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
30	20241028	110826	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
31	20241028	100940	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
32	20241028	090946	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
33	20241025	160948	57	100.00	KONEX			N	N	N	N		N	9500	-200	5	-2.06	608000	64	0.00	9500	9500	9500	11150	8250	9700	9500.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6200	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
34	20241025	150950	57	100.00	KONEX			N	N	N	N		N	9500	-200	5	-2.06	608000	64	0.00	9500	9500	9500	11150	8250	9700	9500.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6200	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
35	20241025	140948	57	100.00	KONEX			N	N	N	N		N	9500	-200	5	-2.06	570000	60	0.00	9500	9500	9500	11150	8250	9700	9500.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6200	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
36	20241025	130949	57	100.00	KONEX			N	N	N	N		N	9500	-200	5	-2.06	570000	60	0.00	9500	9500	9500	11150	8250	9700	9500.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6200	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
37	20241025	120952	57	100.00	KONEX			N	N	N	N		N	9500	-200	5	-2.06	285000	30	0.00	9500	9500	9500	11150	8250	9700	9500.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6200	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
38	20241025	110946	57	100.00	KONEX			N	N	N	N		N	9500	-200	5	-2.06	285000	30	0.00	9500	9500	9500	11150	8250	9700	9500.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6200	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
39	20241025	100947	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6200	10	1	2850000	276	38.19	1.98	12	0.00	254.00	4890.00	12680	20240507	-23.50	7650	20240807	26.80	12680	-23.50	20240507	7650	26.80	20240807	12680	-23.50	20240507	7650	26.80	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
40	20241025	090951	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6200	10	1	2850000	276	38.19	1.98	12	0.00	254.00	4890.00	12680	20240507	-23.50	7650	20240807	26.80	12680	-23.50	20240507	7650	26.80	20240807	12680	-23.50	20240507	7650	26.80	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
41	20241024	160929	57	100.00	KONEX			N	N	N	N		N	9700	-100	5	-1.02	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	276	38.19	1.98	12	0.00	254.00	4890.00	12680	20240507	-23.50	7650	20240807	26.80	12680	-23.50	20240507	7650	26.80	20240807	12680	-23.50	20240507	7650	26.80	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
42	20241024	150939	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
43	20241024	140925	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
44	20241024	130937	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
45	20241024	120935	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
46	20241024	110934	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
47	20241024	100903	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
48	20241024	091000	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
49	20241023	160938	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	39200	4	0.75	9800	9800	9800	11040	8160	9600	9800.00	0.00	0	0	9666	9632	9566	9532	9466	9650	9550	14	1440	500	6140	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
50	20241023	150955	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9666	9632	9566	9532	9466	9650	9550	14	1440	500	6140	10	1	2850000	274	37.80	1.96	12	0.00	254.00	4890.00	12680	20240507	-24.29	7650	20240807	25.49	12680	-24.29	20240507	7650	25.49	20240807	12680	-24.29	20240507	7650	25.49	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
51	20241023	141000	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9666	9632	9566	9532	9466	9650	9550	14	1440	500	6140	10	1	2850000	274	37.80	1.96	12	0.00	254.00	4890.00	12680	20240507	-24.29	7650	20240807	25.49	12680	-24.29	20240507	7650	25.49	20240807	12680	-24.29	20240507	7650	25.49	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
52	20241023	130945	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9666	9632	9566	9532	9466	9650	9550	14	1440	500	6140	10	1	2850000	274	37.80	1.96	12	0.00	254.00	4890.00	12680	20240507	-24.29	7650	20240807	25.49	12680	-24.29	20240507	7650	25.49	20240807	12680	-24.29	20240507	7650	25.49	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
53	20241023	120940	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9666	9632	9566	9532	9466	9650	9550	14	1440	500	6140	10	1	2850000	274	37.80	1.96	12	0.00	254.00	4890.00	12680	20240507	-24.29	7650	20240807	25.49	12680	-24.29	20240507	7650	25.49	20240807	12680	-24.29	20240507	7650	25.49	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
54	20241023	110935	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9666	9632	9566	9532	9466	9650	9550	14	1440	500	6140	10	1	2850000	274	37.80	1.96	12	0.00	254.00	4890.00	12680	20240507	-24.29	7650	20240807	25.49	12680	-24.29	20240507	7650	25.49	20240807	12680	-24.29	20240507	7650	25.49	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
55	20241023	100939	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9666	9632	9566	9532	9466	9650	9550	14	1440	500	6140	10	1	2850000	274	37.80	1.96	12	0.00	254.00	4890.00	12680	20240507	-24.29	7650	20240807	25.49	12680	-24.29	20240507	7650	25.49	20240807	12680	-24.29	20240507	7650	25.49	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
56	20241023	090939	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9666	9632	9566	9532	9466	9650	9550	14	1440	500	6140	10	1	2850000	274	37.80	1.96	12	0.00	254.00	4890.00	12680	20240507	-24.29	7650	20240807	25.49	12680	-24.29	20240507	7650	25.49	20240807	12680	-24.29	20240507	7650	25.49	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
57	20241022	160928	57	100.00	KONEX			N	N	N	N		N	9600	-340	5	-3.42	5038000	530	52.63	9500	9600	9500	11430	8450	9940	9505.66	0.00	0	0	10113	10026	9913	9826	9713	10070	9870	14	1490	500	6360	10	1	2850000	274	37.80	1.96	12	0.02	254.00	4890.00	12680	20240507	-24.29	7650	20240807	25.49	12680	-24.29	20240507	7650	25.49	20240807	12680	-24.29	20240507	7650	25.49	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
58	20241022	150940	57	100.00	KONEX			N	N	N	N		N	9600	-340	5	-3.42	4942000	520	51.64	9500	9600	9500	11430	8450	9940	9503.85	0.00	0	0	10113	10026	9913	9826	9713	10070	9870	14	1490	500	6360	10	1	2850000	274	37.80	1.96	12	0.02	254.00	4890.00	12680	20240507	-24.29	7650	20240807	25.49	12680	-24.29	20240507	7650	25.49	20240807	12680	-24.29	20240507	7650	25.49	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
59	20241022	140940	57	100.00	KONEX			N	N	N	N		N	9500	-440	5	-4.43	3990000	420	41.71	9500	9500	9500	11430	8450	9940	9500.00	0.00	0	0	10113	10026	9913	9826	9713	10070	9870	14	1490	500	6360	10	1	2850000	271	37.40	1.94	12	0.01	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
60	20241022	130940	57	100.00	KONEX			N	N	N	N		N	9500	-440	5	-4.43	3990000	420	41.71	9500	9500	9500	11430	8450	9940	9500.00	0.00	0	0	10113	10026	9913	9826	9713	10070	9870	14	1490	500	6360	10	1	2850000	271	37.40	1.94	12	0.01	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
61	20241022	120937	57	100.00	KONEX			N	N	N	N		N	9500	-440	5	-4.43	3990000	420	41.71	9500	9500	9500	11430	8450	9940	9500.00	0.00	0	0	10113	10026	9913	9826	9713	10070	9870	14	1490	500	6360	10	1	2850000	271	37.40	1.94	12	0.01	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
62	20241022	110933	57	100.00	KONEX			N	N	N	N		N	9940	0	3	0.00	0	0	0.00	0	0	0	11430	8450	9940	0.00	0.00	0	0	10113	10026	9913	9826	9713	10070	9870	14	1490	500	6360	10	1	2850000	283	39.13	2.03	12	0.00	254.00	4890.00	12680	20240507	-21.61	7650	20240807	29.93	12680	-21.61	20240507	7650	29.93	20240807	12680	-21.61	20240507	7650	29.93	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
63	20241022	100935	57	100.00	KONEX			N	N	N	N		N	9940	0	3	0.00	0	0	0.00	0	0	0	11430	8450	9940	0.00	0.00	0	0	10113	10026	9913	9826	9713	10070	9870	14	1490	500	6360	10	1	2850000	283	39.13	2.03	12	0.00	254.00	4890.00	12680	20240507	-21.61	7650	20240807	29.93	12680	-21.61	20240507	7650	29.93	20240807	12680	-21.61	20240507	7650	29.93	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
64	20241022	090934	57	100.00	KONEX			N	N	N	N		N	9940	0	3	0.00	0	0	0.00	0	0	0	11430	8450	9940	0.00	0.00	0	0	10113	10026	9913	9826	9713	10070	9870	14	1490	500	6360	10	1	2850000	283	39.13	2.03	12	0.00	254.00	4890.00	12680	20240507	-21.61	7650	20240807	29.93	12680	-21.61	20240507	7650	29.93	20240807	12680	-21.61	20240507	7650	29.93	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
65	20241021	160925	57	100.00	KONEX			N	N	N	N		N	9940	340	2	3.54	9962240	1007	50350.00	9800	10000	9800	11040	8160	9600	9892.99	0.00	0	0	10666	10132	9066	8532	7466	10400	8800	14	1440	500	6140	10	1	2850000	283	39.13	2.03	12	0.04	254.00	4890.00	12680	20240507	-21.61	7650	20240807	29.93	12680	-21.61	20240507	7650	29.93	20240807	12680	-21.61	20240507	7650	29.93	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
66	20241021	150931	57	100.00	KONEX			N	N	N	N		N	10000	400	2	4.17	9902600	1001	50050.00	9800	10000	9800	11040	8160	9600	9892.71	0.00	0	0	10666	10132	9066	8532	7466	10400	8800	14	1440	500	6140	10	1	2850000	285	39.37	2.04	12	0.04	254.00	4890.00	12680	20240507	-21.14	7650	20240807	30.72	12680	-21.14	20240507	7650	30.72	20240807	12680	-21.14	20240507	7650	30.72	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
67	20241021	140933	57	100.00	KONEX			N	N	N	N		N	10000	400	2	4.17	9902600	1001	50050.00	9800	10000	9800	11040	8160	9600	9892.71	0.00	0	0	10666	10132	9066	8532	7466	10400	8800	14	1440	500	6140	10	1	2850000	285	39.37	2.04	12	0.04	254.00	4890.00	12680	20240507	-21.14	7650	20240807	30.72	12680	-21.14	20240507	7650	30.72	20240807	12680	-21.14	20240507	7650	30.72	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
68	20241021	130931	57	100.00	KONEX			N	N	N	N		N	9950	350	2	3.65	8002600	811	40550.00	9800	9950	9800	11040	8160	9600	9867.57	0.00	0	0	10666	10132	9066	8532	7466	10400	8800	14	1440	500	6140	10	1	2850000	284	39.17	2.03	12	0.03	254.00	4890.00	12680	20240507	-21.53	7650	20240807	30.07	12680	-21.53	20240507	7650	30.07	20240807	12680	-21.53	20240507	7650	30.07	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
69	20241021	120931	57	100.00	KONEX			N	N	N	N		N	9900	300	2	3.12	7087400	719	35950.00	9800	9900	9800	11040	8160	9600	9857.30	0.00	0	0	10666	10132	9066	8532	7466	10400	8800	14	1440	500	6140	10	1	2850000	282	38.98	2.02	12	0.03	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
70	20241021	110926	57	100.00	KONEX			N	N	N	N		N	9900	300	2	3.12	7087400	719	35950.00	9800	9900	9800	11040	8160	9600	9857.30	0.00	0	0	10666	10132	9066	8532	7466	10400	8800	14	1440	500	6140	10	1	2850000	282	38.98	2.02	12	0.03	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
71	20241021	100930	57	100.00	KONEX			N	N	N	N		N	9900	300	2	3.12	7087400	719	35950.00	9800	9900	9800	11040	8160	9600	9857.30	0.00	0	0	10666	10132	9066	8532	7466	10400	8800	14	1440	500	6140	10	1	2850000	282	38.98	2.02	12	0.03	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
72	20241021	090927	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	10666	10132	9066	8532	7466	10400	8800	14	1440	500	6140	10	1	2850000	274	37.80	1.96	12	0.00	254.00	4890.00	12680	20240507	-24.29	7650	20240807	25.49	12680	-24.29	20240507	7650	25.49	20240807	12680	-24.29	20240507	7650	25.49	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
73	20241018	160926	57	100.00	KONEX			N	N	N	N		N	9600	600	2	6.67	17600	2	66.67	8000	9600	8000	10350	7650	9000	8800.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	274	37.80	1.96	12	0.00	254.00	4890.00	12680	20240507	-24.29	7650	20240807	25.49	12680	-24.29	20240507	7650	25.49	20240807	12680	-24.29	20240507	7650	25.49	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
74	20241018	150950	57	100.00	KONEX			N	N	N	N		N	9600	600	2	6.67	17600	2	66.67	8000	9600	8000	10350	7650	9000	8800.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	274	37.80	1.96	12	0.00	254.00	4890.00	12680	20240507	-24.29	7650	20240807	25.49	12680	-24.29	20240507	7650	25.49	20240807	12680	-24.29	20240507	7650	25.49	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
75	20241018	140950	57	100.00	KONEX			N	N	N	N		N	9600	600	2	6.67	17600	2	66.67	8000	9600	8000	10350	7650	9000	8800.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	274	37.80	1.96	12	0.00	254.00	4890.00	12680	20240507	-24.29	7650	20240807	25.49	12680	-24.29	20240507	7650	25.49	20240807	12680	-24.29	20240507	7650	25.49	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
76	20241018	130937	57	100.00	KONEX			N	N	N	N		N	9600	600	2	6.67	17600	2	66.67	8000	9600	8000	10350	7650	9000	8800.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	274	37.80	1.96	12	0.00	254.00	4890.00	12680	20240507	-24.29	7650	20240807	25.49	12680	-24.29	20240507	7650	25.49	20240807	12680	-24.29	20240507	7650	25.49	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
77	20241018	120947	57	100.00	KONEX			N	N	N	N		N	8000	-1000	5	-11.11	8000	1	33.33	8000	8000	8000	10350	7650	9000	8000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	228	31.50	1.64	12	0.00	254.00	4890.00	12680	20240507	-36.91	7650	20240807	4.58	12680	-36.91	20240507	7650	4.58	20240807	12680	-36.91	20240507	7650	4.58	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
78	20241018	110946	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
79	20241018	100930	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
80	20241018	090932	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
81	20241017	160930	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	27000	3	300.00	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
82	20241017	150932	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	27000	3	300.00	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
83	20241017	140935	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	27000	3	300.00	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
84	20241017	130931	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	27000	3	300.00	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
85	20241017	120936	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	27000	3	300.00	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
86	20241017	110935	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	27000	3	300.00	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
87	20241017	100932	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
88	20241017	090925	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
89	20241016	160922	57	100.00	KONEX			N	N	N	N		N	9000	-400	5	-4.26	9000	1	0.00	9000	9000	9000	10810	7990	9400	9000.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
90	20241016	150927	57	100.00	KONEX			N	N	N	N		N	9000	-400	5	-4.26	9000	1	0.00	9000	9000	9000	10810	7990	9400	9000.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
91	20241016	140928	57	100.00	KONEX			N	N	N	N		N	9000	-400	5	-4.26	9000	1	0.00	9000	9000	9000	10810	7990	9400	9000.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
92	20241016	130923	57	100.00	KONEX			N	N	N	N		N	9000	-400	5	-4.26	9000	1	0.00	9000	9000	9000	10810	7990	9400	9000.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
93	20241016	120924	57	100.00	KONEX			N	N	N	N		N	9000	-400	5	-4.26	9000	1	0.00	9000	9000	9000	10810	7990	9400	9000.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
94	20241016	110922	57	100.00	KONEX			N	N	N	N		N	9000	-400	5	-4.26	9000	1	0.00	9000	9000	9000	10810	7990	9400	9000.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
95	20241016	100922	57	100.00	KONEX			N	N	N	N		N	9000	-400	5	-4.26	9000	1	0.00	9000	9000	9000	10810	7990	9400	9000.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
96	20241016	090924	57	100.00	KONEX			N	N	N	N		N	9000	-400	5	-4.26	9000	1	0.00	9000	9000	9000	10810	7990	9400	9000.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	7650	20240807	17.65	12680	-29.02	20240507	7650	17.65	20240807	12680	-29.02	20240507	7650	17.65	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
97	20241015	160918	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
98	20241015	150926	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
99	20241015	140925	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
100	20241015	130922	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
101	20241015	120924	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
102	20241015	110931	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
103	20241015	100926	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
104	20241015	090921	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
105	20241014	160901	57	100.00	KONEX			N	N	N	N		N	9400	-520	5	-5.24	122200	13	108.33	9400	9400	9400	11400	8440	9920	9400.00	0.00	0	0	9933	9926	9913	9906	9893	9930	9910	14	1480	500	6340	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
106	20241014	150912	57	100.00	KONEX			N	N	N	N		N	9400	-520	5	-5.24	122200	13	108.33	9400	9400	9400	11400	8440	9920	9400.00	0.00	0	0	9933	9926	9913	9906	9893	9930	9910	14	1480	500	6340	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
107	20241014	140911	57	100.00	KONEX			N	N	N	N		N	9400	-520	5	-5.24	112800	12	100.00	9400	9400	9400	11400	8440	9920	9400.00	0.00	0	0	9933	9926	9913	9906	9893	9930	9910	14	1480	500	6340	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
108	20241014	130910	57	100.00	KONEX			N	N	N	N		N	9400	-520	5	-5.24	94000	10	83.33	9400	9400	9400	11400	8440	9920	9400.00	0.00	0	0	9933	9926	9913	9906	9893	9930	9910	14	1480	500	6340	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
109	20241014	120903	57	100.00	KONEX			N	N	N	N		N	9920	0	3	0.00	0	0	0.00	0	0	0	11400	8440	9920	0.00	0.00	0	0	9933	9926	9913	9906	9893	9930	9910	14	1480	500	6340	10	1	2850000	283	39.06	2.03	12	0.00	254.00	4890.00	12680	20240507	-21.77	7650	20240807	29.67	12680	-21.77	20240507	7650	29.67	20240807	12680	-21.77	20240507	7650	29.67	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
110	20241014	110901	57	100.00	KONEX			N	N	N	N		N	9920	0	3	0.00	0	0	0.00	0	0	0	11400	8440	9920	0.00	0.00	0	0	9933	9926	9913	9906	9893	9930	9910	14	1480	500	6340	10	1	2850000	283	39.06	2.03	12	0.00	254.00	4890.00	12680	20240507	-21.77	7650	20240807	29.67	12680	-21.77	20240507	7650	29.67	20240807	12680	-21.77	20240507	7650	29.67	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
111	20241014	100903	57	100.00	KONEX			N	N	N	N		N	9920	0	3	0.00	0	0	0.00	0	0	0	11400	8440	9920	0.00	0.00	0	0	9933	9926	9913	9906	9893	9930	9910	14	1480	500	6340	10	1	2850000	283	39.06	2.03	12	0.00	254.00	4890.00	12680	20240507	-21.77	7650	20240807	29.67	12680	-21.77	20240507	7650	29.67	20240807	12680	-21.77	20240507	7650	29.67	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
112	20241014	090906	57	100.00	KONEX			N	N	N	N		N	9920	0	3	0.00	0	0	0.00	0	0	0	11400	8440	9920	0.00	0.00	0	0	9933	9926	9913	9906	9893	9930	9910	14	1480	500	6340	10	1	2850000	283	39.06	2.03	12	0.00	254.00	4890.00	12680	20240507	-21.77	7650	20240807	29.67	12680	-21.77	20240507	7650	29.67	20240807	12680	-21.77	20240507	7650	29.67	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
113	20241011	160848	57	100.00	KONEX			N	N	N	N		N	9920	20	2	0.20	118840	12	0.00	9920	9920	9900	11380	8420	9900	9903.33	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6330	10	1	2850000	283	39.06	2.03	12	0.00	254.00	4890.00	12680	20240507	-21.77	7650	20240807	29.67	12680	-21.77	20240507	7650	29.67	20240807	12680	-21.77	20240507	7650	29.67	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
114	20241011	150901	57	100.00	KONEX			N	N	N	N		N	9920	20	2	0.20	118840	12	0.00	9920	9920	9900	11380	8420	9900	9903.33	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6330	10	1	2850000	283	39.06	2.03	12	0.00	254.00	4890.00	12680	20240507	-21.77	7650	20240807	29.67	12680	-21.77	20240507	7650	29.67	20240807	12680	-21.77	20240507	7650	29.67	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
115	20241011	140903	57	100.00	KONEX			N	N	N	N		N	9920	20	2	0.20	118840	12	0.00	9920	9920	9900	11380	8420	9900	9903.33	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6330	10	1	2850000	283	39.06	2.03	12	0.00	254.00	4890.00	12680	20240507	-21.77	7650	20240807	29.67	12680	-21.77	20240507	7650	29.67	20240807	12680	-21.77	20240507	7650	29.67	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
116	20241011	130904	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	19820	2	0.00	9920	9920	9900	11380	8420	9900	9910.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6330	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
117	20241011	120857	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	19820	2	0.00	9920	9920	9900	11380	8420	9900	9910.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6330	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
118	20241011	110858	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6330	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
119	20241011	100906	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6330	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
120	20241011	090903	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6330	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
121	20241010	160921	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	10106	10002	9796	9692	9486	10055	9745	14	1480	500	6330	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
122	20241010	150936	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	10106	10002	9796	9692	9486	10055	9745	14	1480	500	6330	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
123	20241010	140930	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	10106	10002	9796	9692	9486	10055	9745	14	1480	500	6330	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
124	20241010	130927	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	10106	10002	9796	9692	9486	10055	9745	14	1480	500	6330	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
125	20241010	120928	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	10106	10002	9796	9692	9486	10055	9745	14	1480	500	6330	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
126	20241010	110927	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	10106	10002	9796	9692	9486	10055	9745	14	1480	500	6330	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
127	20241010	100926	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	10106	10002	9796	9692	9486	10055	9745	14	1480	500	6330	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
128	20241010	090929	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	10106	10002	9796	9692	9486	10055	9745	14	1480	500	6330	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
129	20241008	160920	57	100.00	KONEX			N	N	N	N		N	9900	100	2	1.02	29390	3	0.00	9900	9900	9590	11270	8330	9800	9796.67	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
130	20241008	150927	57	100.00	KONEX			N	N	N	N		N	9900	100	2	1.02	29390	3	0.00	9900	9900	9590	11270	8330	9800	9796.67	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
131	20241008	140923	57	100.00	KONEX			N	N	N	N		N	9900	100	2	1.02	29390	3	0.00	9900	9900	9590	11270	8330	9800	9796.67	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
132	20241008	130922	57	100.00	KONEX			N	N	N	N		N	9900	100	2	1.02	29390	3	0.00	9900	9900	9590	11270	8330	9800	9796.67	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
133	20241008	120923	57	100.00	KONEX			N	N	N	N		N	9900	100	2	1.02	29390	3	0.00	9900	9900	9590	11270	8330	9800	9796.67	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
134	20241008	110921	57	100.00	KONEX			N	N	N	N		N	9900	100	2	1.02	29390	3	0.00	9900	9900	9590	11270	8330	9800	9796.67	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	12680	20240507	-21.92	7650	20240807	29.41	12680	-21.92	20240507	7650	29.41	20240807	12680	-21.92	20240507	7650	29.41	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
135	20241008	100923	57	100.00	KONEX			N	N	N	N		N	9590	-210	5	-2.14	19490	2	0.00	9900	9900	9590	11270	8330	9800	9745.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	273	37.76	1.96	12	0.00	254.00	4890.00	12680	20240507	-24.37	7650	20240807	25.36	12680	-24.37	20240507	7650	25.36	20240807	12680	-24.37	20240507	7650	25.36	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
136	20241008	090923	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
137	20241007	160934	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
138	20241007	150852	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
139	20241007	140921	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
140	20241007	130851	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
141	20241007	120925	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
142	20241007	110839	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
143	20241007	100837	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
144	20241007	090915	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
145	20241004	160812	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	58800	6	0.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
146	20241004	150825	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	58800	6	0.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
147	20241004	140816	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	58800	6	0.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
148	20241004	130823	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	58800	6	0.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
149	20241004	120820	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	9800	1	0.00	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
150	20241004	110815	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
151	20241004	100816	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
152	20241004	090818	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
153	20241002	160812	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
154	20241002	150823	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
155	20241002	140822	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
156	20241002	130812	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
157	20241002	120812	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
158	20241002	110803	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
159	20241002	100800	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
160	20241002	090801	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N