KissMeData/278990/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	161201	57	100.00	KONEX			N	N	N	N		N	6200	-190	5	-2.97	1428320	230	23000.00	6190	6600	6190	7340	5440	6390	6210.09	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	24	950	500	4080	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
3	20241031	151222	57	100.00	KONEX			N	N	N	N		N	6200	-190	5	-2.97	1428320	230	23000.00	6190	6600	6190	7340	5440	6390	6210.09	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	24	950	500	4080	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
4	20241031	141218	57	100.00	KONEX			N	N	N	N		N	6200	-190	5	-2.97	1428320	230	23000.00	6190	6600	6190	7340	5440	6390	6210.09	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	24	950	500	4080	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
5	20241031	131219	57	100.00	KONEX			N	N	N	N		N	6200	-190	5	-2.97	1428320	230	23000.00	6190	6600	6190	7340	5440	6390	6210.09	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	24	950	500	4080	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
6	20241031	121217	57	100.00	KONEX			N	N	N	N		N	6200	-190	5	-2.97	1428320	230	23000.00	6190	6600	6190	7340	5440	6390	6210.09	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	24	950	500	4080	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
7	20241031	111215	57	100.00	KONEX			N	N	N	N		N	6190	-200	5	-3.13	6190	1	100.00	6190	6190	6190	7340	5440	6390	6190.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	24	950	500	4080	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
8	20241031	101217	57	100.00	KONEX			N	N	N	N		N	6190	-200	5	-3.13	6190	1	100.00	6190	6190	6190	7340	5440	6390	6190.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	24	950	500	4080	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
9	20241031	091215	57	100.00	KONEX			N	N	N	N		N	6190	-200	5	-3.13	6190	1	100.00	6190	6190	6190	7340	5440	6390	6190.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	24	950	500	4080	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
10	20241030	161211	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	6390	1	100.00	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	4090	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
11	20241030	151241	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	6390	1	100.00	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	4090	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
12	20241030	141216	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	6390	1	100.00	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	4090	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
13	20241030	131223	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	6390	1	100.00	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	4090	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
14	20241030	121239	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	6390	1	100.00	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	4090	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
15	20241030	111219	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	6390	1	100.00	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	4090	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
16	20241030	101211	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	6390	1	100.00	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	4090	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
17	20241030	091219	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	6390	1	100.00	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	4090	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
18	20241029	161133	57	100.00	KONEX			N	N	N	N		N	6400	20	2	0.31	6400	1	1.32	6400	6400	6400	7330	5430	6380	6400.00	0.00	0	0	6393	6386	6383	6376	6373	6385	6375	24	950	500	4080	10	1	4801581	307	8.36	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.86	5640	20241011	13.48	14500	-55.86	20240214	5640	13.48	20241011	14500	-55.86	20240214	5640	13.48	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
19	20241029	151151	57	100.00	KONEX			N	N	N	N		N	6400	20	2	0.31	6400	1	1.32	6400	6400	6400	7330	5430	6380	6400.00	0.00	0	0	6393	6386	6383	6376	6373	6385	6375	24	950	500	4080	10	1	4801581	307	8.36	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.86	5640	20241011	13.48	14500	-55.86	20240214	5640	13.48	20241011	14500	-55.86	20240214	5640	13.48	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
20	20241029	141016	57	100.00	KONEX			N	N	N	N		N	6400	20	2	0.31	6400	1	1.32	6400	6400	6400	7330	5430	6380	6400.00	0.00	0	0	6393	6386	6383	6376	6373	6385	6375	24	950	500	4080	10	1	4801581	307	8.36	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.86	5640	20241011	13.48	14500	-55.86	20240214	5640	13.48	20241011	14500	-55.86	20240214	5640	13.48	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
21	20241029	131142	57	100.00	KONEX			N	N	N	N		N	6400	20	2	0.31	6400	1	1.32	6400	6400	6400	7330	5430	6380	6400.00	0.00	0	0	6393	6386	6383	6376	6373	6385	6375	24	950	500	4080	10	1	4801581	307	8.36	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.86	5640	20241011	13.48	14500	-55.86	20240214	5640	13.48	20241011	14500	-55.86	20240214	5640	13.48	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
22	20241029	121142	57	100.00	KONEX			N	N	N	N		N	6400	20	2	0.31	6400	1	1.32	6400	6400	6400	7330	5430	6380	6400.00	0.00	0	0	6393	6386	6383	6376	6373	6385	6375	24	950	500	4080	10	1	4801581	307	8.36	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.86	5640	20241011	13.48	14500	-55.86	20240214	5640	13.48	20241011	14500	-55.86	20240214	5640	13.48	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
23	20241029	111203	57	100.00	KONEX			N	N	N	N		N	6400	20	2	0.31	6400	1	1.32	6400	6400	6400	7330	5430	6380	6400.00	0.00	0	0	6393	6386	6383	6376	6373	6385	6375	24	950	500	4080	10	1	4801581	307	8.36	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.86	5640	20241011	13.48	14500	-55.86	20240214	5640	13.48	20241011	14500	-55.86	20240214	5640	13.48	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
24	20241029	101138	57	100.00	KONEX			N	N	N	N		N	6400	20	2	0.31	6400	1	1.32	6400	6400	6400	7330	5430	6380	6400.00	0.00	0	0	6393	6386	6383	6376	6373	6385	6375	24	950	500	4080	10	1	4801581	307	8.36	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.86	5640	20241011	13.48	14500	-55.86	20240214	5640	13.48	20241011	14500	-55.86	20240214	5640	13.48	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
25	20241028	161129	57	100.00	KONEX			N	N	N	N		N	6380	190	2	3.07	484890	76	14.07	6390	6390	6380	7110	5270	6190	6380.13	0.00	0	0	6296	6242	6146	6092	5996	6270	6120	24	920	500	3960	10	1	4801581	306	8.33	1.00	12	0.00	766.00	6389.00	14500	20240214	-56.00	5640	20241011	13.12	14500	-56.00	20240214	5640	13.12	20241011	14500	-56.00	20240214	5640	13.12	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
26	20241028	151138	57	100.00	KONEX			N	N	N	N		N	6390	200	2	3.23	6390	1	0.19	6390	6390	6390	7110	5270	6190	6390.00	0.00	0	0	6296	6242	6146	6092	5996	6270	6120	24	920	500	3960	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
27	20241028	141139	57	100.00	KONEX			N	N	N	N		N	6390	200	2	3.23	6390	1	0.19	6390	6390	6390	7110	5270	6190	6390.00	0.00	0	0	6296	6242	6146	6092	5996	6270	6120	24	920	500	3960	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
28	20241028	131133	57	100.00	KONEX			N	N	N	N		N	6390	200	2	3.23	6390	1	0.19	6390	6390	6390	7110	5270	6190	6390.00	0.00	0	0	6296	6242	6146	6092	5996	6270	6120	24	920	500	3960	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
29	20241028	121135	57	100.00	KONEX			N	N	N	N		N	6390	200	2	3.23	6390	1	0.19	6390	6390	6390	7110	5270	6190	6390.00	0.00	0	0	6296	6242	6146	6092	5996	6270	6120	24	920	500	3960	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
30	20241028	110950	57	100.00	KONEX			N	N	N	N		N	6390	200	2	3.23	6390	1	0.19	6390	6390	6390	7110	5270	6190	6390.00	0.00	0	0	6296	6242	6146	6092	5996	6270	6120	24	920	500	3960	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
31	20241028	101121	57	100.00	KONEX			N	N	N	N		N	6390	200	2	3.23	6390	1	0.19	6390	6390	6390	7110	5270	6190	6390.00	0.00	0	0	6296	6242	6146	6092	5996	6270	6120	24	920	500	3960	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
32	20241028	091130	57	100.00	KONEX			N	N	N	N		N	6390	200	2	3.23	6390	1	0.19	6390	6390	6390	7110	5270	6190	6390.00	0.00	0	0	6296	6242	6146	6092	5996	6270	6120	24	920	500	3960	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
33	20241025	161132	57	100.00	KONEX			N	N	N	N		N	6190	-110	5	-1.75	3273640	540	0.00	6100	6200	6050	7240	5360	6300	6062.30	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	24	940	500	4030	10	1	4801581	297	8.08	0.97	12	0.01	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
34	20241025	151136	57	100.00	KONEX			N	N	N	N		N	6200	-100	5	-1.59	3267450	539	0.00	6100	6200	6050	7240	5360	6300	6062.06	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	24	940	500	4030	10	1	4801581	298	8.09	0.97	12	0.01	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
35	20241025	141133	57	100.00	KONEX			N	N	N	N		N	6200	-100	5	-1.59	3267450	539	0.00	6100	6200	6050	7240	5360	6300	6062.06	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	24	940	500	4030	10	1	4801581	298	8.09	0.97	12	0.01	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
36	20241025	131134	57	100.00	KONEX			N	N	N	N		N	6050	-250	5	-3.97	3013650	498	0.00	6100	6100	6050	7240	5360	6300	6051.51	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	24	940	500	4030	10	1	4801581	290	7.90	0.95	12	0.01	766.00	6389.00	14500	20240214	-58.28	5640	20241011	7.27	14500	-58.28	20240214	5640	7.27	20241011	14500	-58.28	20240214	5640	7.27	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
37	20241025	121138	57	100.00	KONEX			N	N	N	N		N	6050	-250	5	-3.97	3013650	498	0.00	6100	6100	6050	7240	5360	6300	6051.51	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	24	940	500	4030	10	1	4801581	290	7.90	0.95	12	0.01	766.00	6389.00	14500	20240214	-58.28	5640	20241011	7.27	14500	-58.28	20240214	5640	7.27	20241011	14500	-58.28	20240214	5640	7.27	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
38	20241025	111132	57	100.00	KONEX			N	N	N	N		N	6050	-250	5	-3.97	3013650	498	0.00	6100	6100	6050	7240	5360	6300	6051.51	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	24	940	500	4030	10	1	4801581	290	7.90	0.95	12	0.01	766.00	6389.00	14500	20240214	-58.28	5640	20241011	7.27	14500	-58.28	20240214	5640	7.27	20241011	14500	-58.28	20240214	5640	7.27	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
39	20241025	101132	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	24	940	500	4030	10	1	4801581	302	8.22	0.99	12	0.00	766.00	6389.00	14500	20240214	-56.55	5640	20241011	11.70	14500	-56.55	20240214	5640	11.70	20241011	14500	-56.55	20240214	5640	11.70	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
40	20241025	091137	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	24	940	500	4030	10	1	4801581	302	8.22	0.99	12	0.00	766.00	6389.00	14500	20240214	-56.55	5640	20241011	11.70	14500	-56.55	20240214	5640	11.70	20241011	14500	-56.55	20240214	5640	11.70	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
41	20241024	161111	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6466	6382	6266	6182	6066	6325	6125	24	940	500	4030	10	1	4801581	302	8.22	0.99	12	0.00	766.00	6389.00	14500	20240214	-56.55	5640	20241011	11.70	14500	-56.55	20240214	5640	11.70	20241011	14500	-56.55	20240214	5640	11.70	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
42	20241024	151122	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6466	6382	6266	6182	6066	6325	6125	24	940	500	4030	10	1	4801581	302	8.22	0.99	12	0.00	766.00	6389.00	14500	20240214	-56.55	5640	20241011	11.70	14500	-56.55	20240214	5640	11.70	20241011	14500	-56.55	20240214	5640	11.70	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
43	20241024	141107	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6466	6382	6266	6182	6066	6325	6125	24	940	500	4030	10	1	4801581	302	8.22	0.99	12	0.00	766.00	6389.00	14500	20240214	-56.55	5640	20241011	11.70	14500	-56.55	20240214	5640	11.70	20241011	14500	-56.55	20240214	5640	11.70	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
44	20241024	131120	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6466	6382	6266	6182	6066	6325	6125	24	940	500	4030	10	1	4801581	302	8.22	0.99	12	0.00	766.00	6389.00	14500	20240214	-56.55	5640	20241011	11.70	14500	-56.55	20240214	5640	11.70	20241011	14500	-56.55	20240214	5640	11.70	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
45	20241024	121116	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6466	6382	6266	6182	6066	6325	6125	24	940	500	4030	10	1	4801581	302	8.22	0.99	12	0.00	766.00	6389.00	14500	20240214	-56.55	5640	20241011	11.70	14500	-56.55	20240214	5640	11.70	20241011	14500	-56.55	20240214	5640	11.70	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
46	20241024	111113	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6466	6382	6266	6182	6066	6325	6125	24	940	500	4030	10	1	4801581	302	8.22	0.99	12	0.00	766.00	6389.00	14500	20240214	-56.55	5640	20241011	11.70	14500	-56.55	20240214	5640	11.70	20241011	14500	-56.55	20240214	5640	11.70	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
47	20241024	101017	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6466	6382	6266	6182	6066	6325	6125	24	940	500	4030	10	1	4801581	302	8.22	0.99	12	0.00	766.00	6389.00	14500	20240214	-56.55	5640	20241011	11.70	14500	-56.55	20240214	5640	11.70	20241011	14500	-56.55	20240214	5640	11.70	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
48	20241024	091146	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6466	6382	6266	6182	6066	6325	6125	24	940	500	4030	10	1	4801581	302	8.22	0.99	12	0.00	766.00	6389.00	14500	20240214	-56.55	5640	20241011	11.70	14500	-56.55	20240214	5640	11.70	20241011	14500	-56.55	20240214	5640	11.70	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
49	20241023	161118	57	100.00	KONEX			N	N	N	N		N	6300	-90	5	-1.41	106400	17	1.77	6350	6350	6150	7340	5440	6390	6258.82	0.00	0	0	6930	6660	6330	6060	5730	6495	5895	24	950	500	4080	10	1	4801581	302	8.22	0.99	12	0.00	766.00	6389.00	14500	20240214	-56.55	5640	20241011	11.70	14500	-56.55	20240214	5640	11.70	20241011	14500	-56.55	20240214	5640	11.70	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
50	20241023	151141	57	100.00	KONEX			N	N	N	N		N	6150	-240	5	-3.76	37100	6	0.62	6350	6350	6150	7340	5440	6390	6183.33	0.00	0	0	6930	6660	6330	6060	5730	6495	5895	24	950	500	4080	10	1	4801581	295	8.03	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.59	5640	20241011	9.04	14500	-57.59	20240214	5640	9.04	20241011	14500	-57.59	20240214	5640	9.04	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
51	20241023	141149	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6930	6660	6330	6060	5730	6495	5895	24	950	500	4080	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
52	20241023	131129	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6930	6660	6330	6060	5730	6495	5895	24	950	500	4080	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
53	20241023	121124	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6930	6660	6330	6060	5730	6495	5895	24	950	500	4080	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
54	20241023	111118	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6930	6660	6330	6060	5730	6495	5895	24	950	500	4080	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
55	20241023	101122	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6930	6660	6330	6060	5730	6495	5895	24	950	500	4080	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
56	20241023	091122	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6930	6660	6330	6060	5730	6495	5895	24	950	500	4080	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
57	20241022	161109	57	100.00	KONEX			N	N	N	N		N	6390	-410	5	-6.03	6016690	962	1630.51	6400	6600	6000	7820	5780	6800	6254.36	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	24	1020	500	4350	10	1	4801581	307	8.34	1.00	12	0.02	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
58	20241022	151123	57	100.00	KONEX			N	N	N	N		N	6400	-400	5	-5.88	2509340	413	700.00	6400	6600	6000	7820	5780	6800	6075.88	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	24	1020	500	4350	10	1	4801581	307	8.36	1.00	12	0.01	766.00	6389.00	14500	20240214	-55.86	5640	20241011	13.48	14500	-55.86	20240214	5640	13.48	20241011	14500	-55.86	20240214	5640	13.48	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
59	20241022	141122	57	100.00	KONEX			N	N	N	N		N	6200	-600	5	-8.82	2502940	412	698.31	6400	6600	6000	7820	5780	6800	6075.10	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	24	1020	500	4350	10	1	4801581	298	8.09	0.97	12	0.01	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
60	20241022	131123	57	100.00	KONEX			N	N	N	N		N	6200	-600	5	-8.82	2502940	412	698.31	6400	6600	6000	7820	5780	6800	6075.10	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	24	1020	500	4350	10	1	4801581	298	8.09	0.97	12	0.01	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
61	20241022	121119	57	100.00	KONEX			N	N	N	N		N	6200	-600	5	-8.82	2502940	412	698.31	6400	6600	6000	7820	5780	6800	6075.10	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	24	1020	500	4350	10	1	4801581	298	8.09	0.97	12	0.01	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
62	20241022	111115	57	100.00	KONEX			N	N	N	N		N	6200	-600	5	-8.82	2502940	412	698.31	6400	6600	6000	7820	5780	6800	6075.10	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	24	1020	500	4350	10	1	4801581	298	8.09	0.97	12	0.01	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
63	20241022	101117	57	100.00	KONEX			N	N	N	N		N	6200	-600	5	-8.82	2502940	412	698.31	6400	6600	6000	7820	5780	6800	6075.10	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	24	1020	500	4350	10	1	4801581	298	8.09	0.97	12	0.01	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
64	20241022	091116	57	100.00	KONEX			N	N	N	N		N	6000	-800	5	-11.76	2184940	362	613.56	6400	6400	6000	7820	5780	6800	6035.75	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	24	1020	500	4350	10	1	4801581	288	7.83	0.94	12	0.01	766.00	6389.00	14500	20240214	-58.62	5640	20241011	6.38	14500	-58.62	20240214	5640	6.38	20241011	14500	-58.62	20240214	5640	6.38	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
65	20241021	161104	57	100.00	KONEX			N	N	N	N		N	6800	610	2	9.85	401200	59	0.00	6800	6800	6800	7110	5270	6190	6800.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	327	8.88	1.06	12	0.00	766.00	6389.00	14500	20240214	-53.10	5640	20241011	20.57	14500	-53.10	20240214	5640	20.57	20241011	14500	-53.10	20240214	5640	20.57	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
66	20241021	151112	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
67	20241021	141116	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
68	20241021	131112	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
69	20241021	121111	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
70	20241021	111105	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
71	20241021	101110	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
72	20241021	091108	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
73	20241018	161106	57	100.00	KONEX			N	N	N	N		N	6190	-10	5	-0.16	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6586	6392	6196	6002	5806	6490	6100	24	930	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5640	20241011	9.75	14500	-57.31	20240214	5640	9.75	20241011	14500	-57.31	20240214	5640	9.75	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
74	20241018	151134	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6586	6392	6196	6002	5806	6490	6100	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
75	20241018	141134	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6586	6392	6196	6002	5806	6490	6100	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
76	20241018	131119	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6586	6392	6196	6002	5806	6490	6100	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
77	20241018	121132	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6586	6392	6196	6002	5806	6490	6100	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
78	20241018	111127	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6586	6392	6196	6002	5806	6490	6100	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
79	20241018	101114	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6586	6392	6196	6002	5806	6490	6100	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
80	20241018	091112	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6586	6392	6196	6002	5806	6490	6100	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
81	20241017	161110	57	100.00	KONEX			N	N	N	N		N	6200	-180	5	-2.82	1942540	314	1962.50	6050	6390	6000	7330	5430	6380	6186.43	0.00	0	0	6600	6490	6280	6170	5960	6545	6225	24	950	500	4080	10	1	4801581	298	8.09	0.97	12	0.01	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
82	20241017	151113	57	100.00	KONEX			N	N	N	N		N	6000	-380	5	-5.96	330540	54	337.50	6050	6390	6000	7330	5430	6380	6121.11	0.00	0	0	6600	6490	6280	6170	5960	6545	6225	24	950	500	4080	10	1	4801581	288	7.83	0.94	12	0.00	766.00	6389.00	14500	20240214	-58.62	5640	20241011	6.38	14500	-58.62	20240214	5640	6.38	20241011	14500	-58.62	20240214	5640	6.38	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
83	20241017	141117	57	100.00	KONEX			N	N	N	N		N	6000	-380	5	-5.96	330540	54	337.50	6050	6390	6000	7330	5430	6380	6121.11	0.00	0	0	6600	6490	6280	6170	5960	6545	6225	24	950	500	4080	10	1	4801581	288	7.83	0.94	12	0.00	766.00	6389.00	14500	20240214	-58.62	5640	20241011	6.38	14500	-58.62	20240214	5640	6.38	20241011	14500	-58.62	20240214	5640	6.38	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
84	20241017	131111	57	100.00	KONEX			N	N	N	N		N	6000	-380	5	-5.96	330540	54	337.50	6050	6390	6000	7330	5430	6380	6121.11	0.00	0	0	6600	6490	6280	6170	5960	6545	6225	24	950	500	4080	10	1	4801581	288	7.83	0.94	12	0.00	766.00	6389.00	14500	20240214	-58.62	5640	20241011	6.38	14500	-58.62	20240214	5640	6.38	20241011	14500	-58.62	20240214	5640	6.38	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
85	20241017	121117	57	100.00	KONEX			N	N	N	N		N	6390	10	2	0.16	57170	9	56.25	6050	6390	6050	7330	5430	6380	6352.22	0.00	0	0	6600	6490	6280	6170	5960	6545	6225	24	950	500	4080	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
86	20241017	111116	57	100.00	KONEX			N	N	N	N		N	6390	10	2	0.16	12440	2	12.50	6050	6390	6050	7330	5430	6380	6220.00	0.00	0	0	6600	6490	6280	6170	5960	6545	6225	24	950	500	4080	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
87	20241017	101112	57	100.00	KONEX			N	N	N	N		N	6390	10	2	0.16	12440	2	12.50	6050	6390	6050	7330	5430	6380	6220.00	0.00	0	0	6600	6490	6280	6170	5960	6545	6225	24	950	500	4080	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
88	20241017	091105	57	100.00	KONEX			N	N	N	N		N	6050	-330	5	-5.17	6050	1	6.25	6050	6050	6050	7330	5430	6380	6050.00	0.00	0	0	6600	6490	6280	6170	5960	6545	6225	24	950	500	4080	10	1	4801581	290	7.90	0.95	12	0.00	766.00	6389.00	14500	20240214	-58.28	5640	20241011	7.27	14500	-58.28	20240214	5640	7.27	20241011	14500	-58.28	20240214	5640	7.27	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
89	20241016	161100	57	100.00	KONEX			N	N	N	N		N	6380	180	2	2.90	101480	16	100.00	6070	6390	6070	7130	5270	6200	6342.50	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	306	8.33	1.00	12	0.00	766.00	6389.00	14500	20240214	-56.00	5640	20241011	13.12	14500	-56.00	20240214	5640	13.12	20241011	14500	-56.00	20240214	5640	13.12	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
90	20241016	151107	57	100.00	KONEX			N	N	N	N		N	6380	180	2	2.90	101480	16	100.00	6070	6390	6070	7130	5270	6200	6342.50	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	306	8.33	1.00	12	0.00	766.00	6389.00	14500	20240214	-56.00	5640	20241011	13.12	14500	-56.00	20240214	5640	13.12	20241011	14500	-56.00	20240214	5640	13.12	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
91	20241016	141108	57	100.00	KONEX			N	N	N	N		N	6380	180	2	2.90	101480	16	100.00	6070	6390	6070	7130	5270	6200	6342.50	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	306	8.33	1.00	12	0.00	766.00	6389.00	14500	20240214	-56.00	5640	20241011	13.12	14500	-56.00	20240214	5640	13.12	20241011	14500	-56.00	20240214	5640	13.12	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
92	20241016	131103	57	100.00	KONEX			N	N	N	N		N	6380	180	2	2.90	101480	16	100.00	6070	6390	6070	7130	5270	6200	6342.50	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	306	8.33	1.00	12	0.00	766.00	6389.00	14500	20240214	-56.00	5640	20241011	13.12	14500	-56.00	20240214	5640	13.12	20241011	14500	-56.00	20240214	5640	13.12	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
93	20241016	121103	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	24920	4	25.00	6070	6390	6070	7130	5270	6200	6230.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
94	20241016	111101	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	24920	4	25.00	6070	6390	6070	7130	5270	6200	6230.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5640	20241011	13.30	14500	-55.93	20240214	5640	13.30	20241011	14500	-55.93	20240214	5640	13.30	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
95	20241016	101101	57	100.00	KONEX			N	N	N	N		N	6070	-130	5	-2.10	12140	2	12.50	6070	6070	6070	7130	5270	6200	6070.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	291	7.92	0.95	12	0.00	766.00	6389.00	14500	20240214	-58.14	5640	20241011	7.62	14500	-58.14	20240214	5640	7.62	20241011	14500	-58.14	20240214	5640	7.62	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
96	20241016	091104	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
97	20241015	161056	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	99200	16	18.60	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
98	20241015	151105	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	99200	16	18.60	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
99	20241015	141105	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	99200	16	18.60	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
100	20241015	131102	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	99200	16	18.60	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
101	20241015	121104	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	99200	16	18.60	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
102	20241015	111109	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	99200	16	18.60	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
103	20241015	101107	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	11.63	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
104	20241015	091101	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	12400	2	2.33	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
105	20241014	161035	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	533200	86	38.74	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6573	6386	6013	5826	5453	6480	5920	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
106	20241014	151049	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	533200	86	38.74	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6573	6386	6013	5826	5453	6480	5920	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
107	20241014	141048	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	6200	1	0.45	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6573	6386	6013	5826	5453	6480	5920	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
108	20241014	131046	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	6200	1	0.45	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6573	6386	6013	5826	5453	6480	5920	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
109	20241014	121039	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	6200	1	0.45	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6573	6386	6013	5826	5453	6480	5920	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
110	20241014	111037	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6573	6386	6013	5826	5453	6480	5920	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
111	20241014	101039	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6573	6386	6013	5826	5453	6480	5920	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
112	20241014	091042	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6573	6386	6013	5826	5453	6480	5920	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
113	20241011	161022	57	100.00	KONEX	신저가		N	N	N	N		N	6200	0	3	0.00	1325960	222	965.22	6000	6200	5640	7130	5270	6200	5972.79	0.00	0	0	6240	6220	6210	6190	6180	6215	6185	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
114	20241011	151036	57	100.00	KONEX	신저가		N	N	N	N		N	6000	-200	5	-3.23	1301160	218	947.83	6000	6200	5640	7130	5270	6200	5968.62	0.00	0	0	6240	6220	6210	6190	6180	6215	6185	24	930	500	3960	10	1	4801581	288	7.83	0.94	12	0.00	766.00	6389.00	14500	20240214	-58.62	5640	20241011	6.38	14500	-58.62	20240214	5640	6.38	20241011	14500	-58.62	20240214	5640	6.38	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
115	20241011	141039	57	100.00	KONEX	신저가		N	N	N	N		N	6200	0	3	0.00	347160	59	256.52	6000	6200	5640	7130	5270	6200	5884.07	0.00	0	0	6240	6220	6210	6190	6180	6215	6185	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
116	20241011	131040	57	100.00	KONEX	신저가		N	N	N	N		N	6200	0	3	0.00	347160	59	256.52	6000	6200	5640	7130	5270	6200	5884.07	0.00	0	0	6240	6220	6210	6190	6180	6215	6185	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
117	20241011	121032	57	100.00	KONEX	신저가		N	N	N	N		N	6200	0	3	0.00	347160	59	256.52	6000	6200	5640	7130	5270	6200	5884.07	0.00	0	0	6240	6220	6210	6190	6180	6215	6185	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5640	20241011	9.93	14500	-57.24	20240214	5640	9.93	20241011	14500	-57.24	20240214	5640	9.93	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
118	20241011	111033	57	100.00	KONEX	신저가		N	N	N	N		N	6000	-200	5	-3.23	285160	49	213.04	6000	6000	5640	7130	5270	6200	5819.59	0.00	0	0	6240	6220	6210	6190	6180	6215	6185	24	930	500	3960	10	1	4801581	288	7.83	0.94	12	0.00	766.00	6389.00	14500	20240214	-58.62	5640	20241011	6.38	14500	-58.62	20240214	5640	6.38	20241011	14500	-58.62	20240214	5640	6.38	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
119	20241011	101042	57	100.00	KONEX	신저가		N	N	N	N		N	6000	-200	5	-3.23	285160	49	213.04	6000	6000	5640	7130	5270	6200	5819.59	0.00	0	0	6240	6220	6210	6190	6180	6215	6185	24	930	500	3960	10	1	4801581	288	7.83	0.94	12	0.00	766.00	6389.00	14500	20240214	-58.62	5640	20241011	6.38	14500	-58.62	20240214	5640	6.38	20241011	14500	-58.62	20240214	5640	6.38	20241011	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
120	20241011	091039	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6240	6220	6210	6190	6180	6215	6185	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5650	20240828	9.73	14500	-57.24	20240214	5650	9.73	20240828	14500	-57.24	20240214	5650	9.73	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
121	20241010	161101	57	100.00	KONEX			N	N	N	N		N	6200	-350	5	-5.34	142880	23	45.10	6230	6230	6200	7530	5570	6550	6212.17	0.00	0	0	6783	6666	6433	6316	6083	6725	6375	24	980	500	4190	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5650	20240828	9.73	14500	-57.24	20240214	5650	9.73	20240828	14500	-57.24	20240214	5650	9.73	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
122	20241010	151118	57	100.00	KONEX			N	N	N	N		N	6200	-350	5	-5.34	142880	23	45.10	6230	6230	6200	7530	5570	6550	6212.17	0.00	0	0	6783	6666	6433	6316	6083	6725	6375	24	980	500	4190	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5650	20240828	9.73	14500	-57.24	20240214	5650	9.73	20240828	14500	-57.24	20240214	5650	9.73	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
123	20241010	141111	57	100.00	KONEX			N	N	N	N		N	6200	-350	5	-5.34	142880	23	45.10	6230	6230	6200	7530	5570	6550	6212.17	0.00	0	0	6783	6666	6433	6316	6083	6725	6375	24	980	500	4190	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5650	20240828	9.73	14500	-57.24	20240214	5650	9.73	20240828	14500	-57.24	20240214	5650	9.73	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
124	20241010	131108	57	100.00	KONEX			N	N	N	N		N	6550	0	3	0.00	0	0	0.00	0	0	0	7530	5570	6550	0.00	0.00	0	0	6783	6666	6433	6316	6083	6725	6375	24	980	500	4190	10	1	4801581	315	8.55	1.03	12	0.00	766.00	6389.00	14500	20240214	-54.83	5650	20240828	15.93	14500	-54.83	20240214	5650	15.93	20240828	14500	-54.83	20240214	5650	15.93	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
125	20241010	121108	57	100.00	KONEX			N	N	N	N		N	6550	0	3	0.00	0	0	0.00	0	0	0	7530	5570	6550	0.00	0.00	0	0	6783	6666	6433	6316	6083	6725	6375	24	980	500	4190	10	1	4801581	315	8.55	1.03	12	0.00	766.00	6389.00	14500	20240214	-54.83	5650	20240828	15.93	14500	-54.83	20240214	5650	15.93	20240828	14500	-54.83	20240214	5650	15.93	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
126	20241010	111106	57	100.00	KONEX			N	N	N	N		N	6550	0	3	0.00	0	0	0.00	0	0	0	7530	5570	6550	0.00	0.00	0	0	6783	6666	6433	6316	6083	6725	6375	24	980	500	4190	10	1	4801581	315	8.55	1.03	12	0.00	766.00	6389.00	14500	20240214	-54.83	5650	20240828	15.93	14500	-54.83	20240214	5650	15.93	20240828	14500	-54.83	20240214	5650	15.93	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
127	20241010	101105	57	100.00	KONEX			N	N	N	N		N	6550	0	3	0.00	0	0	0.00	0	0	0	7530	5570	6550	0.00	0.00	0	0	6783	6666	6433	6316	6083	6725	6375	24	980	500	4190	10	1	4801581	315	8.55	1.03	12	0.00	766.00	6389.00	14500	20240214	-54.83	5650	20240828	15.93	14500	-54.83	20240214	5650	15.93	20240828	14500	-54.83	20240214	5650	15.93	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
128	20241010	091110	57	100.00	KONEX			N	N	N	N		N	6550	0	3	0.00	0	0	0.00	0	0	0	7530	5570	6550	0.00	0.00	0	0	6783	6666	6433	6316	6083	6725	6375	24	980	500	4190	10	1	4801581	315	8.55	1.03	12	0.00	766.00	6389.00	14500	20240214	-54.83	5650	20240828	15.93	14500	-54.83	20240214	5650	15.93	20240828	14500	-54.83	20240214	5650	15.93	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
129	20241008	161058	57	100.00	KONEX			N	N	N	N		N	6550	360	2	5.82	330390	51	0.00	6200	6550	6200	7110	5270	6190	6478.24	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	315	8.55	1.03	12	0.00	766.00	6389.00	14500	20240214	-54.83	5650	20240828	15.93	14500	-54.83	20240214	5650	15.93	20240828	14500	-54.83	20240214	5650	15.93	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
130	20241008	151108	57	100.00	KONEX			N	N	N	N		N	6390	200	2	3.23	68390	11	0.00	6200	6390	6200	7110	5270	6190	6217.27	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5650	20240828	13.10	14500	-55.93	20240214	5650	13.10	20240828	14500	-55.93	20240214	5650	13.10	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
131	20241008	141102	57	100.00	KONEX			N	N	N	N		N	6390	200	2	3.23	68390	11	0.00	6200	6390	6200	7110	5270	6190	6217.27	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5650	20240828	13.10	14500	-55.93	20240214	5650	13.10	20240828	14500	-55.93	20240214	5650	13.10	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
132	20241008	131101	57	100.00	KONEX			N	N	N	N		N	6200	10	2	0.16	62000	10	0.00	6200	6200	6200	7110	5270	6190	6200.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5650	20240828	9.73	14500	-57.24	20240214	5650	9.73	20240828	14500	-57.24	20240214	5650	9.73	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
133	20241008	121102	57	100.00	KONEX			N	N	N	N		N	6200	10	2	0.16	37200	6	0.00	6200	6200	6200	7110	5270	6190	6200.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5650	20240828	9.73	14500	-57.24	20240214	5650	9.73	20240828	14500	-57.24	20240214	5650	9.73	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
134	20241008	111101	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
135	20241008	101102	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
136	20241008	091103	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
137	20241007	161116	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
138	20241007	151030	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
139	20241007	141052	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
140	20241007	131025	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
141	20241007	121053	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
142	20241007	111011	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
143	20241007	101004	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
144	20241007	091044	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	24	920	500	3960	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
145	20241004	160937	57	100.00	KONEX			N	N	N	N		N	6190	-200	5	-3.13	408540	66	6600.00	6190	6190	6190	7340	5440	6390	6190.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	24	950	500	4080	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
146	20241004	150951	57	100.00	KONEX			N	N	N	N		N	6190	-200	5	-3.13	408540	66	6600.00	6190	6190	6190	7340	5440	6390	6190.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	24	950	500	4080	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
147	20241004	140934	57	100.00	KONEX			N	N	N	N		N	6190	-200	5	-3.13	18570	3	300.00	6190	6190	6190	7340	5440	6390	6190.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	24	950	500	4080	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
148	20241004	130949	57	100.00	KONEX			N	N	N	N		N	6190	-200	5	-3.13	18570	3	300.00	6190	6190	6190	7340	5440	6390	6190.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	24	950	500	4080	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
149	20241004	120947	57	100.00	KONEX			N	N	N	N		N	6190	-200	5	-3.13	18570	3	300.00	6190	6190	6190	7340	5440	6390	6190.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	24	950	500	4080	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
150	20241004	110939	57	100.00	KONEX			N	N	N	N		N	6190	-200	5	-3.13	12380	2	200.00	6190	6190	6190	7340	5440	6390	6190.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	24	950	500	4080	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
151	20241004	100942	57	100.00	KONEX			N	N	N	N		N	6190	-200	5	-3.13	12380	2	200.00	6190	6190	6190	7340	5440	6390	6190.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	24	950	500	4080	10	1	4801581	297	8.08	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.31	5650	20240828	9.56	14500	-57.31	20240214	5650	9.56	20240828	14500	-57.31	20240214	5650	9.56	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
152	20241004	090945	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	24	950	500	4080	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5650	20240828	13.10	14500	-55.93	20240214	5650	13.10	20240828	14500	-55.93	20240214	5650	13.10	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
153	20241002	160935	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	6390	1	0.15	6390	6390	6390	7130	5270	6200	6390.00	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	24	930	500	3960	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5650	20240828	13.10	14500	-55.93	20240214	5650	13.10	20240828	14500	-55.93	20240214	5650	13.10	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
154	20241002	150946	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	6390	1	0.15	6390	6390	6390	7130	5270	6200	6390.00	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	24	930	500	3960	10	1	4801581	307	8.34	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.93	5650	20240828	13.10	14500	-55.93	20240214	5650	13.10	20240828	14500	-55.93	20240214	5650	13.10	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
155	20241002	140948	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5650	20240828	9.73	14500	-57.24	20240214	5650	9.73	20240828	14500	-57.24	20240214	5650	9.73	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
156	20241002	130939	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5650	20240828	9.73	14500	-57.24	20240214	5650	9.73	20240828	14500	-57.24	20240214	5650	9.73	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
157	20241002	120938	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5650	20240828	9.73	14500	-57.24	20240214	5650	9.73	20240828	14500	-57.24	20240214	5650	9.73	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
158	20241002	110927	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5650	20240828	9.73	14500	-57.24	20240214	5650	9.73	20240828	14500	-57.24	20240214	5650	9.73	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
159	20241002	100923	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5650	20240828	9.73	14500	-57.24	20240214	5650	9.73	20240828	14500	-57.24	20240214	5650	9.73	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
160	20241002	090924	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	24	930	500	3960	10	1	4801581	298	8.09	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.24	5650	20240828	9.73	14500	-57.24	20240214	5650	9.73	20240828	14500	-57.24	20240214	5650	9.73	20240828	0.00	N	278990	500	24 억		0	N	N	0	N	00	N