KissMeData/086220/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	160743	57	100.00	KONEX			N	N	N	N		N	1607	-99	5	-5.80	559894	330	7.86	1699	1700	1602	1961	1451	1706	1696.65	0.00	0	0	1947	1826	1678	1557	1409	1752	1483	53	255	500	1020	1	1	10573865	170	29.76	0.95	12	0.00	54.00	1694.00	3800	20240619	-57.71	1530	20241030	5.03	3800	-57.71	20240619	1530	5.03	20241030	3800	-57.71	20240619	1530	5.03	20241030	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
3	20241031	150753	57	100.00	KONEX			N	N	N	N		N	1607	-99	5	-5.80	559894	330	7.86	1699	1700	1602	1961	1451	1706	1696.65	0.00	0	0	1947	1826	1678	1557	1409	1752	1483	53	255	500	1020	1	1	10573865	170	29.76	0.95	12	0.00	54.00	1694.00	3800	20240619	-57.71	1530	20241030	5.03	3800	-57.71	20240619	1530	5.03	20241030	3800	-57.71	20240619	1530	5.03	20241030	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
4	20241031	140752	57	100.00	KONEX			N	N	N	N		N	1607	-99	5	-5.80	559894	330	7.86	1699	1700	1602	1961	1451	1706	1696.65	0.00	0	0	1947	1826	1678	1557	1409	1752	1483	53	255	500	1020	1	1	10573865	170	29.76	0.95	12	0.00	54.00	1694.00	3800	20240619	-57.71	1530	20241030	5.03	3800	-57.71	20240619	1530	5.03	20241030	3800	-57.71	20240619	1530	5.03	20241030	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
5	20241031	130751	57	100.00	KONEX			N	N	N	N		N	1700	-6	5	-0.35	558287	329	7.83	1699	1700	1602	1961	1451	1706	1696.92	0.00	0	0	1947	1826	1678	1557	1409	1752	1483	53	255	500	1020	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1530	20241030	11.11	3800	-55.26	20240619	1530	11.11	20241030	3800	-55.26	20240619	1530	11.11	20241030	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
6	20241031	120752	57	100.00	KONEX			N	N	N	N		N	1700	-6	5	-0.35	558287	329	7.83	1699	1700	1602	1961	1451	1706	1696.92	0.00	0	0	1947	1826	1678	1557	1409	1752	1483	53	255	500	1020	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1530	20241030	11.11	3800	-55.26	20240619	1530	11.11	20241030	3800	-55.26	20240619	1530	11.11	20241030	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
7	20241031	110751	57	100.00	KONEX			N	N	N	N		N	1700	-6	5	-0.35	540567	318	7.57	1699	1700	1699	1961	1451	1706	1699.90	0.00	0	0	1947	1826	1678	1557	1409	1752	1483	53	255	500	1020	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1530	20241030	11.11	3800	-55.26	20240619	1530	11.11	20241030	3800	-55.26	20240619	1530	11.11	20241030	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
8	20241031	100751	57	100.00	KONEX			N	N	N	N		N	1700	-6	5	-0.35	540567	318	7.57	1699	1700	1699	1961	1451	1706	1699.90	0.00	0	0	1947	1826	1678	1557	1409	1752	1483	53	255	500	1020	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1530	20241030	11.11	3800	-55.26	20240619	1530	11.11	20241030	3800	-55.26	20240619	1530	11.11	20241030	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
9	20241031	090749	57	100.00	KONEX			N	N	N	N		N	1699	-7	5	-0.41	3398	2	0.05	1699	1699	1699	1961	1451	1706	1699.00	0.00	0	0	1947	1826	1678	1557	1409	1752	1483	53	255	500	1020	1	1	10573865	180	31.46	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.29	1530	20241030	11.05	3800	-55.29	20240619	1530	11.05	20241030	3800	-55.29	20240619	1530	11.05	20241030	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
10	20241030	160746	57	100.00	KONEX	신저가		N	N	N	N		N	1706	-63	5	-3.56	7059265	4200	24705.88	1799	1799	1530	2030	1504	1769	1680.78	0.00	0	0	1810	1789	1779	1758	1748	1784	1753	53	261	500	1060	1	1	10573865	180	31.59	1.01	12	0.04	54.00	1694.00	3800	20240619	-55.11	1530	20241030	11.50	3800	-55.11	20240619	1530	11.50	20241030	3800	-55.11	20240619	1530	11.50	20241030	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
11	20241030	150805	57	100.00	KONEX	신저가		N	N	N	N		N	1706	-63	5	-3.56	7059265	4200	24705.88	1799	1799	1530	2030	1504	1769	1680.78	0.00	0	0	1810	1789	1779	1758	1748	1784	1753	53	261	500	1060	1	1	10573865	180	31.59	1.01	12	0.04	54.00	1694.00	3800	20240619	-55.11	1530	20241030	11.50	3800	-55.11	20240619	1530	11.50	20241030	3800	-55.11	20240619	1530	11.50	20241030	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
12	20241030	140750	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-69	5	-3.90	6990995	4160	24470.59	1799	1799	1530	2030	1504	1769	1680.53	0.00	0	0	1810	1789	1779	1758	1748	1784	1753	53	261	500	1060	1	1	10573865	180	31.48	1.00	12	0.04	54.00	1694.00	3800	20240619	-55.26	1530	20241030	11.11	3800	-55.26	20240619	1530	11.11	20241030	3800	-55.26	20240619	1530	11.11	20241030	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
13	20241030	130753	57	100.00	KONEX	신저가		N	N	N	N		N	1777	8	2	0.45	5289295	3159	18582.35	1799	1799	1530	2030	1504	1769	1674.36	0.00	0	0	1810	1789	1779	1758	1748	1784	1753	53	261	500	1060	1	1	10573865	188	32.91	1.05	12	0.03	54.00	1694.00	3800	20240619	-53.24	1530	20241030	16.14	3800	-53.24	20240619	1530	16.14	20241030	3800	-53.24	20240619	1530	16.14	20241030	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
14	20241030	120803	57	100.00	KONEX			N	N	N	N		N	1780	11	2	0.62	5378	3	17.65	1799	1799	1780	2030	1504	1769	1792.67	0.00	0	0	1810	1789	1779	1758	1748	1784	1753	53	261	500	1060	1	1	10573865	188	32.96	1.05	12	0.00	54.00	1694.00	3800	20240619	-53.16	1550	20241015	14.84	3800	-53.16	20240619	1550	14.84	20241015	3800	-53.16	20240619	1550	14.84	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
15	20241030	110751	57	100.00	KONEX			N	N	N	N		N	1780	11	2	0.62	5378	3	17.65	1799	1799	1780	2030	1504	1769	1792.67	0.00	0	0	1810	1789	1779	1758	1748	1784	1753	53	261	500	1060	1	1	10573865	188	32.96	1.05	12	0.00	54.00	1694.00	3800	20240619	-53.16	1550	20241015	14.84	3800	-53.16	20240619	1550	14.84	20241015	3800	-53.16	20240619	1550	14.84	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
16	20241030	100748	57	100.00	KONEX			N	N	N	N		N	1780	11	2	0.62	5378	3	17.65	1799	1799	1780	2030	1504	1769	1792.67	0.00	0	0	1810	1789	1779	1758	1748	1784	1753	53	261	500	1060	1	1	10573865	188	32.96	1.05	12	0.00	54.00	1694.00	3800	20240619	-53.16	1550	20241015	14.84	3800	-53.16	20240619	1550	14.84	20241015	3800	-53.16	20240619	1550	14.84	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
17	20241030	090752	57	100.00	KONEX			N	N	N	N		N	1799	30	2	1.70	3598	2	11.76	1799	1799	1799	2030	1504	1769	1799.00	0.00	0	0	1810	1789	1779	1758	1748	1784	1753	53	261	500	1060	1	1	10573865	190	33.31	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.66	1550	20241015	16.06	3800	-52.66	20240619	1550	16.06	20241015	3800	-52.66	20240619	1550	16.06	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
18	20241029	160724	57	100.00	KONEX			N	N	N	N		N	1769	69	2	4.06	30135	17	1.39	1800	1800	1769	1955	1445	1700	1772.65	0.00	0	0	1833	1766	1733	1666	1633	1750	1650	53	255	500	1020	1	1	10573865	187	32.76	1.04	12	0.00	54.00	1694.00	3800	20240619	-53.45	1550	20241015	14.13	3800	-53.45	20240619	1550	14.13	20241015	3800	-53.45	20240619	1550	14.13	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
19	20241029	150736	57	100.00	KONEX			N	N	N	N		N	1769	69	2	4.06	30135	17	1.39	1800	1800	1769	1955	1445	1700	1772.65	0.00	0	0	1833	1766	1733	1666	1633	1750	1650	53	255	500	1020	1	1	10573865	187	32.76	1.04	12	0.00	54.00	1694.00	3800	20240619	-53.45	1550	20241015	14.13	3800	-53.45	20240619	1550	14.13	20241015	3800	-53.45	20240619	1550	14.13	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
20	20241029	140654	57	100.00	KONEX			N	N	N	N		N	1769	69	2	4.06	30135	17	1.39	1800	1800	1769	1955	1445	1700	1772.65	0.00	0	0	1833	1766	1733	1666	1633	1750	1650	53	255	500	1020	1	1	10573865	187	32.76	1.04	12	0.00	54.00	1694.00	3800	20240619	-53.45	1550	20241015	14.13	3800	-53.45	20240619	1550	14.13	20241015	3800	-53.45	20240619	1550	14.13	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
21	20241029	130730	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	3600	2	0.16	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1833	1766	1733	1666	1633	1750	1650	53	255	500	1020	1	1	10573865	190	33.33	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.63	1550	20241015	16.13	3800	-52.63	20240619	1550	16.13	20241015	3800	-52.63	20240619	1550	16.13	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
22	20241029	120732	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	3600	2	0.16	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1833	1766	1733	1666	1633	1750	1650	53	255	500	1020	1	1	10573865	190	33.33	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.63	1550	20241015	16.13	3800	-52.63	20240619	1550	16.13	20241015	3800	-52.63	20240619	1550	16.13	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
23	20241029	110747	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	3600	2	0.16	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1833	1766	1733	1666	1633	1750	1650	53	255	500	1020	1	1	10573865	190	33.33	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.63	1550	20241015	16.13	3800	-52.63	20240619	1550	16.13	20241015	3800	-52.63	20240619	1550	16.13	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
24	20241029	100730	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	3600	2	0.16	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1833	1766	1733	1666	1633	1750	1650	53	255	500	1020	1	1	10573865	190	33.33	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.63	1550	20241015	16.13	3800	-52.63	20240619	1550	16.13	20241015	3800	-52.63	20240619	1550	16.13	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
25	20241028	160722	57	100.00	KONEX			N	N	N	N		N	1700	70	2	4.29	2090980	1220	221.01	1800	1800	1700	1874	1386	1630	1713.92	0.00	0	0	2003	1816	1713	1526	1423	1910	1620	53	244	500	970	1	1	10573865	180	31.48	1.00	12	0.01	54.00	1694.00	3800	20240619	-55.26	1550	20241015	9.68	3800	-55.26	20240619	1550	9.68	20241015	3800	-55.26	20240619	1550	9.68	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
26	20241028	150728	57	100.00	KONEX			N	N	N	N		N	1700	70	2	4.29	2090980	1220	221.01	1800	1800	1700	1874	1386	1630	1713.92	0.00	0	0	2003	1816	1713	1526	1423	1910	1620	53	244	500	970	1	1	10573865	180	31.48	1.00	12	0.01	54.00	1694.00	3800	20240619	-55.26	1550	20241015	9.68	3800	-55.26	20240619	1550	9.68	20241015	3800	-55.26	20240619	1550	9.68	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
27	20241028	140730	57	100.00	KONEX			N	N	N	N		N	1700	70	2	4.29	2090980	1220	221.01	1800	1800	1700	1874	1386	1630	1713.92	0.00	0	0	2003	1816	1713	1526	1423	1910	1620	53	244	500	970	1	1	10573865	180	31.48	1.00	12	0.01	54.00	1694.00	3800	20240619	-55.26	1550	20241015	9.68	3800	-55.26	20240619	1550	9.68	20241015	3800	-55.26	20240619	1550	9.68	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
28	20241028	130726	57	100.00	KONEX			N	N	N	N		N	1700	70	2	4.29	1920980	1120	202.90	1800	1800	1700	1874	1386	1630	1715.16	0.00	0	0	2003	1816	1713	1526	1423	1910	1620	53	244	500	970	1	1	10573865	180	31.48	1.00	12	0.01	54.00	1694.00	3800	20240619	-55.26	1550	20241015	9.68	3800	-55.26	20240619	1550	9.68	20241015	3800	-55.26	20240619	1550	9.68	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
29	20241028	120727	57	100.00	KONEX			N	N	N	N		N	1700	70	2	4.29	1920980	1120	202.90	1800	1800	1700	1874	1386	1630	1715.16	0.00	0	0	2003	1816	1713	1526	1423	1910	1620	53	244	500	970	1	1	10573865	180	31.48	1.00	12	0.01	54.00	1694.00	3800	20240619	-55.26	1550	20241015	9.68	3800	-55.26	20240619	1550	9.68	20241015	3800	-55.26	20240619	1550	9.68	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
30	20241028	110626	57	100.00	KONEX			N	N	N	N		N	1700	70	2	4.29	1750980	1020	184.78	1800	1800	1700	1874	1386	1630	1716.65	0.00	0	0	2003	1816	1713	1526	1423	1910	1620	53	244	500	970	1	1	10573865	180	31.48	1.00	12	0.01	54.00	1694.00	3800	20240619	-55.26	1550	20241015	9.68	3800	-55.26	20240619	1550	9.68	20241015	3800	-55.26	20240619	1550	9.68	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
31	20241028	100723	57	100.00	KONEX			N	N	N	N		N	1750	120	2	7.36	674880	387	70.11	1800	1800	1700	1874	1386	1630	1743.88	0.00	0	0	2003	1816	1713	1526	1423	1910	1620	53	244	500	970	1	1	10573865	185	32.41	1.03	12	0.00	54.00	1694.00	3800	20240619	-53.95	1550	20241015	12.90	3800	-53.95	20240619	1550	12.90	20241015	3800	-53.95	20240619	1550	12.90	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
32	20241028	090722	57	100.00	KONEX			N	N	N	N		N	1780	150	2	9.20	137880	77	13.95	1800	1800	1780	1874	1386	1630	1790.65	0.00	0	0	2003	1816	1713	1526	1423	1910	1620	53	244	500	970	1	1	10573865	188	32.96	1.05	12	0.00	54.00	1694.00	3800	20240619	-53.16	1550	20241015	14.84	3800	-53.16	20240619	1550	14.84	20241015	3800	-53.16	20240619	1550	14.84	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
33	20241025	160720	57	100.00	KONEX			N	N	N	N		N	1630	-120	5	-6.86	897490	552	317.24	1610	1900	1610	2010	1488	1750	1625.89	0.00	0	0	1751	1750	1749	1748	1747	1751	1749	53	260	500	1050	1	1	10573865	172	30.19	0.96	12	0.01	54.00	1694.00	3800	20240619	-57.11	1550	20241015	5.16	3800	-57.11	20240619	1550	5.16	20241015	3800	-57.11	20240619	1550	5.16	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
34	20241025	150726	57	100.00	KONEX			N	N	N	N		N	1780	30	2	1.71	889340	547	314.37	1610	1900	1610	2010	1488	1750	1625.85	0.00	0	0	1751	1750	1749	1748	1747	1751	1749	53	260	500	1050	1	1	10573865	188	32.96	1.05	12	0.01	54.00	1694.00	3800	20240619	-53.16	1550	20241015	14.84	3800	-53.16	20240619	1550	14.84	20241015	3800	-53.16	20240619	1550	14.84	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
35	20241025	140724	57	100.00	KONEX			N	N	N	N		N	1780	30	2	1.71	889340	547	314.37	1610	1900	1610	2010	1488	1750	1625.85	0.00	0	0	1751	1750	1749	1748	1747	1751	1749	53	260	500	1050	1	1	10573865	188	32.96	1.05	12	0.01	54.00	1694.00	3800	20240619	-53.16	1550	20241015	14.84	3800	-53.16	20240619	1550	14.84	20241015	3800	-53.16	20240619	1550	14.84	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
36	20241025	130726	57	100.00	KONEX			N	N	N	N		N	1789	39	2	2.23	887560	546	313.79	1610	1900	1610	2010	1488	1750	1625.57	0.00	0	0	1751	1750	1749	1748	1747	1751	1749	53	260	500	1050	1	1	10573865	189	33.13	1.06	12	0.01	54.00	1694.00	3800	20240619	-52.92	1550	20241015	15.42	3800	-52.92	20240619	1550	15.42	20241015	3800	-52.92	20240619	1550	15.42	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
37	20241025	120729	57	100.00	KONEX			N	N	N	N		N	1789	39	2	2.23	887560	546	313.79	1610	1900	1610	2010	1488	1750	1625.57	0.00	0	0	1751	1750	1749	1748	1747	1751	1749	53	260	500	1050	1	1	10573865	189	33.13	1.06	12	0.01	54.00	1694.00	3800	20240619	-52.92	1550	20241015	15.42	3800	-52.92	20240619	1550	15.42	20241015	3800	-52.92	20240619	1550	15.42	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
38	20241025	110722	57	100.00	KONEX			N	N	N	N		N	1789	39	2	2.23	887560	546	313.79	1610	1900	1610	2010	1488	1750	1625.57	0.00	0	0	1751	1750	1749	1748	1747	1751	1749	53	260	500	1050	1	1	10573865	189	33.13	1.06	12	0.01	54.00	1694.00	3800	20240619	-52.92	1550	20241015	15.42	3800	-52.92	20240619	1550	15.42	20241015	3800	-52.92	20240619	1550	15.42	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
39	20241025	100725	57	100.00	KONEX			N	N	N	N		N	1789	39	2	2.23	887560	546	313.79	1610	1900	1610	2010	1488	1750	1625.57	0.00	0	0	1751	1750	1749	1748	1747	1751	1749	53	260	500	1050	1	1	10573865	189	33.13	1.06	12	0.01	54.00	1694.00	3800	20240619	-52.92	1550	20241015	15.42	3800	-52.92	20240619	1550	15.42	20241015	3800	-52.92	20240619	1550	15.42	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
40	20241025	090726	57	100.00	KONEX			N	N	N	N		N	1900	150	2	8.57	842000	520	298.85	1610	1900	1610	2010	1488	1750	1619.23	0.00	0	0	1751	1750	1749	1748	1747	1751	1749	53	260	500	1050	1	1	10573865	201	35.19	1.12	12	0.00	54.00	1694.00	3800	20240619	-50.00	1550	20241015	22.58	3800	-50.00	20240619	1550	22.58	20241015	3800	-50.00	20240619	1550	22.58	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
41	20241024	160711	57	100.00	KONEX			N	N	N	N		N	1750	50	2	2.94	304440	174	4350.00	1750	1750	1748	1955	1445	1700	1749.66	0.00	0	0	1833	1766	1733	1666	1633	1750	1650	53	255	500	1020	1	1	10573865	185	32.41	1.03	12	0.00	54.00	1694.00	3800	20240619	-53.95	1550	20241015	12.90	3800	-53.95	20240619	1550	12.90	20241015	3800	-53.95	20240619	1550	12.90	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
42	20241024	150718	57	100.00	KONEX			N	N	N	N		N	1750	50	2	2.94	304440	174	4350.00	1750	1750	1748	1955	1445	1700	1749.66	0.00	0	0	1833	1766	1733	1666	1633	1750	1650	53	255	500	1020	1	1	10573865	185	32.41	1.03	12	0.00	54.00	1694.00	3800	20240619	-53.95	1550	20241015	12.90	3800	-53.95	20240619	1550	12.90	20241015	3800	-53.95	20240619	1550	12.90	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
43	20241024	140705	57	100.00	KONEX			N	N	N	N		N	1750	50	2	2.94	304440	174	4350.00	1750	1750	1748	1955	1445	1700	1749.66	0.00	0	0	1833	1766	1733	1666	1633	1750	1650	53	255	500	1020	1	1	10573865	185	32.41	1.03	12	0.00	54.00	1694.00	3800	20240619	-53.95	1550	20241015	12.90	3800	-53.95	20240619	1550	12.90	20241015	3800	-53.95	20240619	1550	12.90	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
44	20241024	130716	57	100.00	KONEX			N	N	N	N		N	1750	50	2	2.94	304440	174	4350.00	1750	1750	1748	1955	1445	1700	1749.66	0.00	0	0	1833	1766	1733	1666	1633	1750	1650	53	255	500	1020	1	1	10573865	185	32.41	1.03	12	0.00	54.00	1694.00	3800	20240619	-53.95	1550	20241015	12.90	3800	-53.95	20240619	1550	12.90	20241015	3800	-53.95	20240619	1550	12.90	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
45	20241024	120715	57	100.00	KONEX			N	N	N	N		N	1750	50	2	2.94	77000	44	1100.00	1750	1750	1750	1955	1445	1700	1750.00	0.00	0	0	1833	1766	1733	1666	1633	1750	1650	53	255	500	1020	1	1	10573865	185	32.41	1.03	12	0.00	54.00	1694.00	3800	20240619	-53.95	1550	20241015	12.90	3800	-53.95	20240619	1550	12.90	20241015	3800	-53.95	20240619	1550	12.90	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
46	20241024	110718	57	100.00	KONEX			N	N	N	N		N	1750	50	2	2.94	77000	44	1100.00	1750	1750	1750	1955	1445	1700	1750.00	0.00	0	0	1833	1766	1733	1666	1633	1750	1650	53	255	500	1020	1	1	10573865	185	32.41	1.03	12	0.00	54.00	1694.00	3800	20240619	-53.95	1550	20241015	12.90	3800	-53.95	20240619	1550	12.90	20241015	3800	-53.95	20240619	1550	12.90	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
47	20241024	100721	57	100.00	KONEX			N	N	N	N		N	1750	50	2	2.94	77000	44	1100.00	1750	1750	1750	1955	1445	1700	1750.00	0.00	0	0	1833	1766	1733	1666	1633	1750	1650	53	255	500	1020	1	1	10573865	185	32.41	1.03	12	0.00	54.00	1694.00	3800	20240619	-53.95	1550	20241015	12.90	3800	-53.95	20240619	1550	12.90	20241015	3800	-53.95	20240619	1550	12.90	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
48	20241024	090747	57	100.00	KONEX			N	N	N	N		N	1750	50	2	2.94	77000	44	1100.00	1750	1750	1750	1955	1445	1700	1750.00	0.00	0	0	1833	1766	1733	1666	1633	1750	1650	53	255	500	1020	1	1	10573865	185	32.41	1.03	12	0.00	54.00	1694.00	3800	20240619	-53.95	1550	20241015	12.90	3800	-53.95	20240619	1550	12.90	20241015	3800	-53.95	20240619	1550	12.90	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
49	20241023	160716	57	100.00	KONEX			N	N	N	N		N	1700	-90	5	-5.03	7000	4	1.70	1800	1800	1700	2055	1522	1790	1750.00	0.00	0	0	1863	1826	1763	1726	1663	1795	1695	53	265	500	1070	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1550	20241015	9.68	3800	-55.26	20240619	1550	9.68	20241015	3800	-55.26	20240619	1550	9.68	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
50	20241023	150731	57	100.00	KONEX			N	N	N	N		N	1700	-90	5	-5.03	7000	4	1.70	1800	1800	1700	2055	1522	1790	1750.00	0.00	0	0	1863	1826	1763	1726	1663	1795	1695	53	265	500	1070	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1550	20241015	9.68	3800	-55.26	20240619	1550	9.68	20241015	3800	-55.26	20240619	1550	9.68	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
51	20241023	140735	57	100.00	KONEX			N	N	N	N		N	1700	-90	5	-5.03	7000	4	1.70	1800	1800	1700	2055	1522	1790	1750.00	0.00	0	0	1863	1826	1763	1726	1663	1795	1695	53	265	500	1070	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1550	20241015	9.68	3800	-55.26	20240619	1550	9.68	20241015	3800	-55.26	20240619	1550	9.68	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
52	20241023	130722	57	100.00	KONEX			N	N	N	N		N	1700	-90	5	-5.03	7000	4	1.70	1800	1800	1700	2055	1522	1790	1750.00	0.00	0	0	1863	1826	1763	1726	1663	1795	1695	53	265	500	1070	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1550	20241015	9.68	3800	-55.26	20240619	1550	9.68	20241015	3800	-55.26	20240619	1550	9.68	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
53	20241023	120717	57	100.00	KONEX			N	N	N	N		N	1700	-90	5	-5.03	7000	4	1.70	1800	1800	1700	2055	1522	1790	1750.00	0.00	0	0	1863	1826	1763	1726	1663	1795	1695	53	265	500	1070	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1550	20241015	9.68	3800	-55.26	20240619	1550	9.68	20241015	3800	-55.26	20240619	1550	9.68	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
54	20241023	110714	57	100.00	KONEX			N	N	N	N		N	1700	-90	5	-5.03	7000	4	1.70	1800	1800	1700	2055	1522	1790	1750.00	0.00	0	0	1863	1826	1763	1726	1663	1795	1695	53	265	500	1070	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1550	20241015	9.68	3800	-55.26	20240619	1550	9.68	20241015	3800	-55.26	20240619	1550	9.68	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
55	20241023	100718	57	100.00	KONEX			N	N	N	N		N	1700	-90	5	-5.03	7000	4	1.70	1800	1800	1700	2055	1522	1790	1750.00	0.00	0	0	1863	1826	1763	1726	1663	1795	1695	53	265	500	1070	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1550	20241015	9.68	3800	-55.26	20240619	1550	9.68	20241015	3800	-55.26	20240619	1550	9.68	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
56	20241023	090719	57	100.00	KONEX			N	N	N	N		N	1800	10	2	0.56	3600	2	0.85	1800	1800	1800	2055	1522	1790	1800.00	0.00	0	0	1863	1826	1763	1726	1663	1795	1695	53	265	500	1070	1	1	10573865	190	33.33	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.63	1550	20241015	16.13	3800	-52.63	20240619	1550	16.13	20241015	3800	-52.63	20240619	1550	16.13	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
57	20241022	160709	57	100.00	KONEX			N	N	N	N		N	1790	30	2	1.70	421780	235	195.83	1800	1800	1700	2020	1496	1760	1794.81	0.00	0	0	1812	1786	1773	1747	1734	1779	1740	53	260	500	1050	1	1	10573865	189	33.15	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.89	1550	20241015	15.48	3800	-52.89	20240619	1550	15.48	20241015	3800	-52.89	20240619	1550	15.48	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
58	20241022	150719	57	100.00	KONEX			N	N	N	N		N	1790	30	2	1.70	421780	235	195.83	1800	1800	1700	2020	1496	1760	1794.81	0.00	0	0	1812	1786	1773	1747	1734	1779	1740	53	260	500	1050	1	1	10573865	189	33.15	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.89	1550	20241015	15.48	3800	-52.89	20240619	1550	15.48	20241015	3800	-52.89	20240619	1550	15.48	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
59	20241022	140718	57	100.00	KONEX			N	N	N	N		N	1790	30	2	1.70	421780	235	195.83	1800	1800	1700	2020	1496	1760	1794.81	0.00	0	0	1812	1786	1773	1747	1734	1779	1740	53	260	500	1050	1	1	10573865	189	33.15	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.89	1550	20241015	15.48	3800	-52.89	20240619	1550	15.48	20241015	3800	-52.89	20240619	1550	15.48	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
60	20241022	130719	57	100.00	KONEX			N	N	N	N		N	1790	30	2	1.70	421780	235	195.83	1800	1800	1700	2020	1496	1760	1794.81	0.00	0	0	1812	1786	1773	1747	1734	1779	1740	53	260	500	1050	1	1	10573865	189	33.15	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.89	1550	20241015	15.48	3800	-52.89	20240619	1550	15.48	20241015	3800	-52.89	20240619	1550	15.48	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
61	20241022	120717	57	100.00	KONEX			N	N	N	N		N	1790	30	2	1.70	421780	235	195.83	1800	1800	1700	2020	1496	1760	1794.81	0.00	0	0	1812	1786	1773	1747	1734	1779	1740	53	260	500	1050	1	1	10573865	189	33.15	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.89	1550	20241015	15.48	3800	-52.89	20240619	1550	15.48	20241015	3800	-52.89	20240619	1550	15.48	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
62	20241022	110713	57	100.00	KONEX			N	N	N	N		N	1795	35	2	1.99	385980	215	179.17	1800	1800	1700	2020	1496	1760	1795.26	0.00	0	0	1812	1786	1773	1747	1734	1779	1740	53	260	500	1050	1	1	10573865	190	33.24	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.76	1550	20241015	15.81	3800	-52.76	20240619	1550	15.81	20241015	3800	-52.76	20240619	1550	15.81	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
63	20241022	100715	57	100.00	KONEX			N	N	N	N		N	1795	35	2	1.99	385980	215	179.17	1800	1800	1700	2020	1496	1760	1795.26	0.00	0	0	1812	1786	1773	1747	1734	1779	1740	53	260	500	1050	1	1	10573865	190	33.24	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.76	1550	20241015	15.81	3800	-52.76	20240619	1550	15.81	20241015	3800	-52.76	20240619	1550	15.81	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
64	20241022	090714	57	100.00	KONEX			N	N	N	N		N	1800	40	2	2.27	7200	4	3.33	1800	1800	1800	2020	1496	1760	1800.00	0.00	0	0	1812	1786	1773	1747	1734	1779	1740	53	260	500	1050	1	1	10573865	190	33.33	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.63	1550	20241015	16.13	3800	-52.63	20240619	1550	16.13	20241015	3800	-52.63	20240619	1550	16.13	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
65	20241021	160708	57	100.00	KONEX			N	N	N	N		N	1760	-39	5	-2.17	215017	120	58.82	1799	1799	1760	2065	1530	1799	1791.81	0.00	0	0	1903	1851	1748	1696	1593	1799	1644	53	266	500	1070	1	1	10573865	186	32.59	1.04	12	0.00	54.00	1694.00	3800	20240619	-53.68	1550	20241015	13.55	3800	-53.68	20240619	1550	13.55	20241015	3800	-53.68	20240619	1550	13.55	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
66	20241021	150713	57	100.00	KONEX			N	N	N	N		N	1760	-39	5	-2.17	215017	120	58.82	1799	1799	1760	2065	1530	1799	1791.81	0.00	0	0	1903	1851	1748	1696	1593	1799	1644	53	266	500	1070	1	1	10573865	186	32.59	1.04	12	0.00	54.00	1694.00	3800	20240619	-53.68	1550	20241015	13.55	3800	-53.68	20240619	1550	13.55	20241015	3800	-53.68	20240619	1550	13.55	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
67	20241021	140715	57	100.00	KONEX			N	N	N	N		N	1760	-39	5	-2.17	209722	117	57.35	1799	1799	1760	2065	1530	1799	1792.50	0.00	0	0	1903	1851	1748	1696	1593	1799	1644	53	266	500	1070	1	1	10573865	186	32.59	1.04	12	0.00	54.00	1694.00	3800	20240619	-53.68	1550	20241015	13.55	3800	-53.68	20240619	1550	13.55	20241015	3800	-53.68	20240619	1550	13.55	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
68	20241021	130712	57	100.00	KONEX			N	N	N	N		N	1798	-1	5	-0.06	179802	100	49.02	1799	1799	1798	2065	1530	1799	1798.02	0.00	0	0	1903	1851	1748	1696	1593	1799	1644	53	266	500	1070	1	1	10573865	190	33.30	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.68	1550	20241015	16.00	3800	-52.68	20240619	1550	16.00	20241015	3800	-52.68	20240619	1550	16.00	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
69	20241021	120713	57	100.00	KONEX			N	N	N	N		N	1798	-1	5	-0.06	179802	100	49.02	1799	1799	1798	2065	1530	1799	1798.02	0.00	0	0	1903	1851	1748	1696	1593	1799	1644	53	266	500	1070	1	1	10573865	190	33.30	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.68	1550	20241015	16.00	3800	-52.68	20240619	1550	16.00	20241015	3800	-52.68	20240619	1550	16.00	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
70	20241021	110709	57	100.00	KONEX			N	N	N	N		N	1798	-1	5	-0.06	179802	100	49.02	1799	1799	1798	2065	1530	1799	1798.02	0.00	0	0	1903	1851	1748	1696	1593	1799	1644	53	266	500	1070	1	1	10573865	190	33.30	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.68	1550	20241015	16.00	3800	-52.68	20240619	1550	16.00	20241015	3800	-52.68	20240619	1550	16.00	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
71	20241021	100712	57	100.00	KONEX			N	N	N	N		N	1798	-1	5	-0.06	179802	100	49.02	1799	1799	1798	2065	1530	1799	1798.02	0.00	0	0	1903	1851	1748	1696	1593	1799	1644	53	266	500	1070	1	1	10573865	190	33.30	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.68	1550	20241015	16.00	3800	-52.68	20240619	1550	16.00	20241015	3800	-52.68	20240619	1550	16.00	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
72	20241021	090710	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	3598	2	0.98	1799	1799	1799	2065	1530	1799	1799.00	0.00	0	0	1903	1851	1748	1696	1593	1799	1644	53	266	500	1070	1	1	10573865	190	33.31	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.66	1550	20241015	16.06	3800	-52.66	20240619	1550	16.06	20241015	3800	-52.66	20240619	1550	16.06	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
73	20241018	160709	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	366844	204	148.91	1800	1800	1645	2055	1522	1790	1798.25	0.00	0	0	1922	1856	1733	1667	1544	1889	1700	53	265	500	1070	1	1	10573865	190	33.31	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.66	1550	20241015	16.06	3800	-52.66	20240619	1550	16.06	20241015	3800	-52.66	20240619	1550	16.06	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
74	20241018	150729	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	7044	4	2.92	1800	1800	1645	2055	1522	1790	1761.00	0.00	0	0	1922	1856	1733	1667	1544	1889	1700	53	265	500	1070	1	1	10573865	190	33.31	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.66	1550	20241015	16.06	3800	-52.66	20240619	1550	16.06	20241015	3800	-52.66	20240619	1550	16.06	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
75	20241018	140728	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	7044	4	2.92	1800	1800	1645	2055	1522	1790	1761.00	0.00	0	0	1922	1856	1733	1667	1544	1889	1700	53	265	500	1070	1	1	10573865	190	33.31	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.66	1550	20241015	16.06	3800	-52.66	20240619	1550	16.06	20241015	3800	-52.66	20240619	1550	16.06	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
76	20241018	130715	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	7044	4	2.92	1800	1800	1645	2055	1522	1790	1761.00	0.00	0	0	1922	1856	1733	1667	1544	1889	1700	53	265	500	1070	1	1	10573865	190	33.31	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.66	1550	20241015	16.06	3800	-52.66	20240619	1550	16.06	20241015	3800	-52.66	20240619	1550	16.06	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
77	20241018	120723	57	100.00	KONEX			N	N	N	N		N	1645	-145	5	-8.10	5245	3	2.19	1800	1800	1645	2055	1522	1790	1748.33	0.00	0	0	1922	1856	1733	1667	1544	1889	1700	53	265	500	1070	1	1	10573865	174	30.46	0.97	12	0.00	54.00	1694.00	3800	20240619	-56.71	1550	20241015	6.13	3800	-56.71	20240619	1550	6.13	20241015	3800	-56.71	20240619	1550	6.13	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
78	20241018	110718	57	100.00	KONEX			N	N	N	N		N	1800	10	2	0.56	3600	2	1.46	1800	1800	1800	2055	1522	1790	1800.00	0.00	0	0	1922	1856	1733	1667	1544	1889	1700	53	265	500	1070	1	1	10573865	190	33.33	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.63	1550	20241015	16.13	3800	-52.63	20240619	1550	16.13	20241015	3800	-52.63	20240619	1550	16.13	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
79	20241018	100710	57	100.00	KONEX			N	N	N	N		N	1800	10	2	0.56	3600	2	1.46	1800	1800	1800	2055	1522	1790	1800.00	0.00	0	0	1922	1856	1733	1667	1544	1889	1700	53	265	500	1070	1	1	10573865	190	33.33	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.63	1550	20241015	16.13	3800	-52.63	20240619	1550	16.13	20241015	3800	-52.63	20240619	1550	16.13	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
80	20241018	090713	57	100.00	KONEX			N	N	N	N		N	1800	10	2	0.56	3600	2	1.46	1800	1800	1800	2055	1522	1790	1800.00	0.00	0	0	1922	1856	1733	1667	1544	1889	1700	53	265	500	1070	1	1	10573865	190	33.33	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.63	1550	20241015	16.13	3800	-52.63	20240619	1550	16.13	20241015	3800	-52.63	20240619	1550	16.13	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
81	20241017	160711	57	100.00	KONEX			N	N	N	N		N	1790	5	2	0.28	243495	137	20.39	1610	1799	1610	2050	1518	1785	1777.34	0.00	0	0	1928	1856	1778	1706	1628	1817	1667	53	265	500	1070	1	1	10573865	189	33.15	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.89	1550	20241015	15.48	3800	-52.89	20240619	1550	15.48	20241015	3800	-52.89	20240619	1550	15.48	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
82	20241017	150714	57	100.00	KONEX			N	N	N	N		N	1799	14	2	0.78	207695	117	17.41	1610	1799	1610	2050	1518	1785	1775.17	0.00	0	0	1928	1856	1778	1706	1628	1817	1667	53	265	500	1070	1	1	10573865	190	33.31	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.66	1550	20241015	16.06	3800	-52.66	20240619	1550	16.06	20241015	3800	-52.66	20240619	1550	16.06	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
83	20241017	140714	57	100.00	KONEX			N	N	N	N		N	1799	14	2	0.78	207695	117	17.41	1610	1799	1610	2050	1518	1785	1775.17	0.00	0	0	1928	1856	1778	1706	1628	1817	1667	53	265	500	1070	1	1	10573865	190	33.31	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.66	1550	20241015	16.06	3800	-52.66	20240619	1550	16.06	20241015	3800	-52.66	20240619	1550	16.06	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
84	20241017	130712	57	100.00	KONEX			N	N	N	N		N	1798	13	2	0.73	28123	17	2.53	1610	1799	1610	2050	1518	1785	1654.29	0.00	0	0	1928	1856	1778	1706	1628	1817	1667	53	265	500	1070	1	1	10573865	190	33.30	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.68	1550	20241015	16.00	3800	-52.68	20240619	1550	16.00	20241015	3800	-52.68	20240619	1550	16.00	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
85	20241017	120714	57	100.00	KONEX			N	N	N	N		N	1798	13	2	0.73	28123	17	2.53	1610	1799	1610	2050	1518	1785	1654.29	0.00	0	0	1928	1856	1778	1706	1628	1817	1667	53	265	500	1070	1	1	10573865	190	33.30	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.68	1550	20241015	16.00	3800	-52.68	20240619	1550	16.00	20241015	3800	-52.68	20240619	1550	16.00	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
86	20241017	110714	57	100.00	KONEX			N	N	N	N		N	1798	13	2	0.73	28123	17	2.53	1610	1799	1610	2050	1518	1785	1654.29	0.00	0	0	1928	1856	1778	1706	1628	1817	1667	53	265	500	1070	1	1	10573865	190	33.30	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.68	1550	20241015	16.00	3800	-52.68	20240619	1550	16.00	20241015	3800	-52.68	20240619	1550	16.00	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
87	20241017	100714	57	100.00	KONEX			N	N	N	N		N	1798	13	2	0.73	24527	15	2.23	1610	1799	1610	2050	1518	1785	1635.13	0.00	0	0	1928	1856	1778	1706	1628	1817	1667	53	265	500	1070	1	1	10573865	190	33.30	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.68	1550	20241015	16.00	3800	-52.68	20240619	1550	16.00	20241015	3800	-52.68	20240619	1550	16.00	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
88	20241017	090708	57	100.00	KONEX			N	N	N	N		N	1799	14	2	0.78	19509	12	1.79	1610	1799	1610	2050	1518	1785	1625.75	0.00	0	0	1928	1856	1778	1706	1628	1817	1667	53	265	500	1070	1	1	10573865	190	33.31	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.66	1550	20241015	16.06	3800	-52.66	20240619	1550	16.06	20241015	3800	-52.66	20240619	1550	16.06	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
89	20241016	160705	57	100.00	KONEX			N	N	N	N		N	1785	-5	5	-0.28	1183330	672	9.48	1850	1850	1700	2055	1522	1790	1760.91	0.00	0	0	2070	1930	1740	1600	1410	1835	1505	53	265	500	1070	1	1	10573865	189	33.06	1.05	12	0.01	54.00	1694.00	3800	20240619	-53.03	1550	20241015	15.16	3800	-53.03	20240619	1550	15.16	20241015	3800	-53.03	20240619	1550	15.16	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
90	20241016	150709	57	100.00	KONEX			N	N	N	N		N	1787	-3	5	-0.17	1156555	657	9.27	1850	1850	1700	2055	1522	1790	1760.36	0.00	0	0	2070	1930	1740	1600	1410	1835	1505	53	265	500	1070	1	1	10573865	189	33.09	1.05	12	0.01	54.00	1694.00	3800	20240619	-52.97	1550	20241015	15.29	3800	-52.97	20240619	1550	15.29	20241015	3800	-52.97	20240619	1550	15.29	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
91	20241016	140709	57	100.00	KONEX			N	N	N	N		N	1787	-3	5	-0.17	1156555	657	9.27	1850	1850	1700	2055	1522	1790	1760.36	0.00	0	0	2070	1930	1740	1600	1410	1835	1505	53	265	500	1070	1	1	10573865	189	33.09	1.05	12	0.01	54.00	1694.00	3800	20240619	-52.97	1550	20241015	15.29	3800	-52.97	20240619	1550	15.29	20241015	3800	-52.97	20240619	1550	15.29	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
92	20241016	130707	57	100.00	KONEX			N	N	N	N		N	1720	-70	5	-3.91	1134278	644	9.08	1850	1850	1720	2055	1522	1790	1761.30	0.00	0	0	2070	1930	1740	1600	1410	1835	1505	53	265	500	1070	1	1	10573865	182	31.85	1.02	12	0.01	54.00	1694.00	3800	20240619	-54.74	1550	20241015	10.97	3800	-54.74	20240619	1550	10.97	20241015	3800	-54.74	20240619	1550	10.97	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
93	20241016	120707	57	100.00	KONEX			N	N	N	N		N	1797	7	2	0.39	23497	13	0.18	1850	1850	1797	2055	1522	1790	1807.46	0.00	0	0	2070	1930	1740	1600	1410	1835	1505	53	265	500	1070	1	1	10573865	190	33.28	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.71	1550	20241015	15.94	3800	-52.71	20240619	1550	15.94	20241015	3800	-52.71	20240619	1550	15.94	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
94	20241016	110705	57	100.00	KONEX			N	N	N	N		N	1800	10	2	0.56	21700	12	0.17	1850	1850	1800	2055	1522	1790	1808.33	0.00	0	0	2070	1930	1740	1600	1410	1835	1505	53	265	500	1070	1	1	10573865	190	33.33	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.63	1550	20241015	16.13	3800	-52.63	20240619	1550	16.13	20241015	3800	-52.63	20240619	1550	16.13	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
95	20241016	100706	57	100.00	KONEX			N	N	N	N		N	1850	60	2	3.35	3700	2	0.03	1850	1850	1850	2055	1522	1790	1850.00	0.00	0	0	2070	1930	1740	1600	1410	1835	1505	53	265	500	1070	1	1	10573865	196	34.26	1.09	12	0.00	54.00	1694.00	3800	20240619	-51.32	1550	20241015	19.35	3800	-51.32	20240619	1550	19.35	20241015	3800	-51.32	20240619	1550	19.35	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
96	20241016	090707	57	100.00	KONEX			N	N	N	N		N	1850	60	2	3.35	3700	2	0.03	1850	1850	1850	2055	1522	1790	1850.00	0.00	0	0	2070	1930	1740	1600	1410	1835	1505	53	265	500	1070	1	1	10573865	196	34.26	1.09	12	0.00	54.00	1694.00	3800	20240619	-51.32	1550	20241015	19.35	3800	-51.32	20240619	1550	19.35	20241015	3800	-51.32	20240619	1550	19.35	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
97	20241015	160702	57	100.00	KONEX	신저가		N	N	N	N		N	1790	-20	5	-1.10	11384573	7091	2243.99	1800	1880	1550	2080	1539	1810	1605.50	0.00	0	0	2026	1918	1864	1756	1702	1891	1729	53	270	500	1080	1	1	10573865	189	33.15	1.06	12	0.07	54.00	1694.00	3800	20240619	-52.89	1550	20241015	15.48	3800	-52.89	20240619	1550	15.48	20241015	3800	-52.89	20240619	1550	15.48	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
98	20241015	150710	57	100.00	KONEX	신저가		N	N	N	N		N	1869	59	2	3.26	11026573	6891	2180.70	1800	1880	1550	2080	1539	1810	1600.14	0.00	0	0	2026	1918	1864	1756	1702	1891	1729	53	270	500	1080	1	1	10573865	198	34.61	1.10	12	0.07	54.00	1694.00	3800	20240619	-50.82	1550	20241015	20.58	3800	-50.82	20240619	1550	20.58	20241015	3800	-50.82	20240619	1550	20.58	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
99	20241015	140708	57	100.00	KONEX	신저가		N	N	N	N		N	1869	59	2	3.26	11026573	6891	2180.70	1800	1880	1550	2080	1539	1810	1600.14	0.00	0	0	2026	1918	1864	1756	1702	1891	1729	53	270	500	1080	1	1	10573865	198	34.61	1.10	12	0.07	54.00	1694.00	3800	20240619	-50.82	1550	20241015	20.58	3800	-50.82	20240619	1550	20.58	20241015	3800	-50.82	20240619	1550	20.58	20241015	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
100	20241015	130705	57	100.00	KONEX			N	N	N	N		N	1878	68	2	3.76	560660	311	98.42	1800	1880	1800	2080	1539	1810	1802.77	0.00	0	0	2026	1918	1864	1756	1702	1891	1729	53	270	500	1080	1	1	10573865	199	34.78	1.11	12	0.00	54.00	1694.00	3800	20240619	-50.58	1671	20240926	12.39	3800	-50.58	20240619	1671	12.39	20240926	3800	-50.58	20240619	1671	12.39	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
101	20241015	120706	57	100.00	KONEX			N	N	N	N		N	1880	70	2	3.87	541880	301	95.25	1800	1880	1800	2080	1539	1810	1800.27	0.00	0	0	2026	1918	1864	1756	1702	1891	1729	53	270	500	1080	1	1	10573865	199	34.81	1.11	12	0.00	54.00	1694.00	3800	20240619	-50.53	1671	20240926	12.51	3800	-50.53	20240619	1671	12.51	20240926	3800	-50.53	20240619	1671	12.51	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
102	20241015	110715	57	100.00	KONEX			N	N	N	N		N	1880	70	2	3.87	541880	301	95.25	1800	1880	1800	2080	1539	1810	1800.27	0.00	0	0	2026	1918	1864	1756	1702	1891	1729	53	270	500	1080	1	1	10573865	199	34.81	1.11	12	0.00	54.00	1694.00	3800	20240619	-50.53	1671	20240926	12.51	3800	-50.53	20240619	1671	12.51	20240926	3800	-50.53	20240619	1671	12.51	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
103	20241015	100707	57	100.00	KONEX			N	N	N	N		N	1880	70	2	3.87	541880	301	95.25	1800	1880	1800	2080	1539	1810	1800.27	0.00	0	0	2026	1918	1864	1756	1702	1891	1729	53	270	500	1080	1	1	10573865	199	34.81	1.11	12	0.00	54.00	1694.00	3800	20240619	-50.53	1671	20240926	12.51	3800	-50.53	20240619	1671	12.51	20240926	3800	-50.53	20240619	1671	12.51	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
104	20241015	090705	57	100.00	KONEX			N	N	N	N		N	1800	-10	5	-0.55	540000	300	94.94	1800	1800	1800	2080	1539	1810	1800.00	0.00	0	0	2026	1918	1864	1756	1702	1891	1729	53	270	500	1080	1	1	10573865	190	33.33	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.63	1671	20240926	7.72	3800	-52.63	20240619	1671	7.72	20240926	3800	-52.63	20240619	1671	7.72	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
105	20241014	160649	57	100.00	KONEX			N	N	N	N		N	1810	-100	5	-5.24	579512	316	10533.33	1972	1972	1810	2195	1624	1910	1833.90	0.00	0	0	1946	1927	1891	1872	1836	1937	1882	53	285	500	1140	1	1	10573865	191	33.52	1.07	12	0.00	54.00	1694.00	3800	20240619	-52.37	1671	20240926	8.32	3800	-52.37	20240619	1671	8.32	20240926	3800	-52.37	20240619	1671	8.32	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
106	20241014	150659	57	100.00	KONEX			N	N	N	N		N	1880	-30	5	-1.57	561412	306	10200.00	1972	1972	1810	2195	1624	1910	1834.68	0.00	0	0	1946	1927	1891	1872	1836	1937	1882	53	285	500	1140	1	1	10573865	199	34.81	1.11	12	0.00	54.00	1694.00	3800	20240619	-50.53	1671	20240926	12.51	3800	-50.53	20240619	1671	12.51	20240926	3800	-50.53	20240619	1671	12.51	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
107	20241014	140658	57	100.00	KONEX			N	N	N	N		N	1810	-100	5	-5.24	373412	206	6866.67	1972	1972	1810	2195	1624	1910	1812.68	0.00	0	0	1946	1927	1891	1872	1836	1937	1882	53	285	500	1140	1	1	10573865	191	33.52	1.07	12	0.00	54.00	1694.00	3800	20240619	-52.37	1671	20240926	8.32	3800	-52.37	20240619	1671	8.32	20240926	3800	-52.37	20240619	1671	8.32	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
108	20241014	130657	57	100.00	KONEX			N	N	N	N		N	1810	-100	5	-5.24	373412	206	6866.67	1972	1972	1810	2195	1624	1910	1812.68	0.00	0	0	1946	1927	1891	1872	1836	1937	1882	53	285	500	1140	1	1	10573865	191	33.52	1.07	12	0.00	54.00	1694.00	3800	20240619	-52.37	1671	20240926	8.32	3800	-52.37	20240619	1671	8.32	20240926	3800	-52.37	20240619	1671	8.32	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
109	20241014	120650	57	100.00	KONEX			N	N	N	N		N	1810	-100	5	-5.24	15022	8	266.67	1972	1972	1810	2195	1624	1910	1877.75	0.00	0	0	1946	1927	1891	1872	1836	1937	1882	53	285	500	1140	1	1	10573865	191	33.52	1.07	12	0.00	54.00	1694.00	3800	20240619	-52.37	1671	20240926	8.32	3800	-52.37	20240619	1671	8.32	20240926	3800	-52.37	20240619	1671	8.32	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
110	20241014	110651	57	100.00	KONEX			N	N	N	N		N	1810	-100	5	-5.24	15022	8	266.67	1972	1972	1810	2195	1624	1910	1877.75	0.00	0	0	1946	1927	1891	1872	1836	1937	1882	53	285	500	1140	1	1	10573865	191	33.52	1.07	12	0.00	54.00	1694.00	3800	20240619	-52.37	1671	20240926	8.32	3800	-52.37	20240619	1671	8.32	20240926	3800	-52.37	20240619	1671	8.32	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
111	20241014	100650	57	100.00	KONEX			N	N	N	N		N	1910	0	3	0.00	7592	4	133.33	1972	1972	1855	2195	1624	1910	1898.00	0.00	0	0	1946	1927	1891	1872	1836	1937	1882	53	285	500	1140	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1671	20240926	14.30	3800	-49.74	20240619	1671	14.30	20240926	3800	-49.74	20240619	1671	14.30	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
112	20241014	090654	57	100.00	KONEX			N	N	N	N		N	1855	-55	5	-2.88	5682	3	100.00	1972	1972	1855	2195	1624	1910	1894.00	0.00	0	0	1946	1927	1891	1872	1836	1937	1882	53	285	500	1140	1	1	10573865	196	34.35	1.10	12	0.00	54.00	1694.00	3800	20240619	-51.18	1671	20240926	11.01	3800	-51.18	20240619	1671	11.01	20240926	3800	-51.18	20240619	1671	11.01	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
113	20241011	160640	57	100.00	KONEX			N	N	N	N		N	1910	110	2	6.11	5620	3	9.68	1855	1910	1855	2070	1530	1800	1873.33	0.00	0	0	1946	1872	1836	1762	1726	1855	1745	53	270	500	1080	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1671	20240926	14.30	3800	-49.74	20240619	1671	14.30	20240926	3800	-49.74	20240619	1671	14.30	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
114	20241011	150650	57	100.00	KONEX			N	N	N	N		N	1910	110	2	6.11	5620	3	9.68	1855	1910	1855	2070	1530	1800	1873.33	0.00	0	0	1946	1872	1836	1762	1726	1855	1745	53	270	500	1080	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1671	20240926	14.30	3800	-49.74	20240619	1671	14.30	20240926	3800	-49.74	20240619	1671	14.30	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
115	20241011	140651	57	100.00	KONEX			N	N	N	N		N	1910	110	2	6.11	5620	3	9.68	1855	1910	1855	2070	1530	1800	1873.33	0.00	0	0	1946	1872	1836	1762	1726	1855	1745	53	270	500	1080	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1671	20240926	14.30	3800	-49.74	20240619	1671	14.30	20240926	3800	-49.74	20240619	1671	14.30	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
116	20241011	130652	57	100.00	KONEX			N	N	N	N		N	1910	110	2	6.11	5620	3	9.68	1855	1910	1855	2070	1530	1800	1873.33	0.00	0	0	1946	1872	1836	1762	1726	1855	1745	53	270	500	1080	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1671	20240926	14.30	3800	-49.74	20240619	1671	14.30	20240926	3800	-49.74	20240619	1671	14.30	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
117	20241011	120648	57	100.00	KONEX			N	N	N	N		N	1910	110	2	6.11	5620	3	9.68	1855	1910	1855	2070	1530	1800	1873.33	0.00	0	0	1946	1872	1836	1762	1726	1855	1745	53	270	500	1080	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1671	20240926	14.30	3800	-49.74	20240619	1671	14.30	20240926	3800	-49.74	20240619	1671	14.30	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
118	20241011	110647	57	100.00	KONEX			N	N	N	N		N	1910	110	2	6.11	5620	3	9.68	1855	1910	1855	2070	1530	1800	1873.33	0.00	0	0	1946	1872	1836	1762	1726	1855	1745	53	270	500	1080	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1671	20240926	14.30	3800	-49.74	20240619	1671	14.30	20240926	3800	-49.74	20240619	1671	14.30	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
119	20241011	100655	57	100.00	KONEX			N	N	N	N		N	1910	110	2	6.11	5620	3	9.68	1855	1910	1855	2070	1530	1800	1873.33	0.00	0	0	1946	1872	1836	1762	1726	1855	1745	53	270	500	1080	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1671	20240926	14.30	3800	-49.74	20240619	1671	14.30	20240926	3800	-49.74	20240619	1671	14.30	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
120	20241011	090651	57	100.00	KONEX			N	N	N	N		N	1855	55	2	3.06	3710	2	6.45	1855	1855	1855	2070	1530	1800	1855.00	0.00	0	0	1946	1872	1836	1762	1726	1855	1745	53	270	500	1080	1	1	10573865	196	34.35	1.10	12	0.00	54.00	1694.00	3800	20240619	-51.18	1671	20240926	11.01	3800	-51.18	20240619	1671	11.01	20240926	3800	-51.18	20240619	1671	11.01	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
121	20241010	160705	57	100.00	KONEX			N	N	N	N		N	1800	-6	5	-0.33	56023	31	258.33	1910	1910	1800	2075	1536	1806	1807.19	0.00	0	0	1944	1874	1840	1770	1736	1858	1754	53	269	500	1080	1	1	10573865	190	33.33	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.63	1671	20240926	7.72	3800	-52.63	20240619	1671	7.72	20240926	3800	-52.63	20240619	1671	7.72	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
122	20241010	150717	57	100.00	KONEX			N	N	N	N		N	1801	-5	5	-0.28	5513	3	25.00	1910	1910	1801	2075	1536	1806	1837.67	0.00	0	0	1944	1874	1840	1770	1736	1858	1754	53	269	500	1080	1	1	10573865	190	33.35	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.61	1671	20240926	7.78	3800	-52.61	20240619	1671	7.78	20240926	3800	-52.61	20240619	1671	7.78	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
123	20241010	140711	57	100.00	KONEX			N	N	N	N		N	1801	-5	5	-0.28	5513	3	25.00	1910	1910	1801	2075	1536	1806	1837.67	0.00	0	0	1944	1874	1840	1770	1736	1858	1754	53	269	500	1080	1	1	10573865	190	33.35	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.61	1671	20240926	7.78	3800	-52.61	20240619	1671	7.78	20240926	3800	-52.61	20240619	1671	7.78	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
124	20241010	130709	57	100.00	KONEX			N	N	N	N		N	1801	-5	5	-0.28	5513	3	25.00	1910	1910	1801	2075	1536	1806	1837.67	0.00	0	0	1944	1874	1840	1770	1736	1858	1754	53	269	500	1080	1	1	10573865	190	33.35	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.61	1671	20240926	7.78	3800	-52.61	20240619	1671	7.78	20240926	3800	-52.61	20240619	1671	7.78	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
125	20241010	120710	57	100.00	KONEX			N	N	N	N		N	1801	-5	5	-0.28	5513	3	25.00	1910	1910	1801	2075	1536	1806	1837.67	0.00	0	0	1944	1874	1840	1770	1736	1858	1754	53	269	500	1080	1	1	10573865	190	33.35	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.61	1671	20240926	7.78	3800	-52.61	20240619	1671	7.78	20240926	3800	-52.61	20240619	1671	7.78	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
126	20241010	110709	57	100.00	KONEX			N	N	N	N		N	1801	-5	5	-0.28	5513	3	25.00	1910	1910	1801	2075	1536	1806	1837.67	0.00	0	0	1944	1874	1840	1770	1736	1858	1754	53	269	500	1080	1	1	10573865	190	33.35	1.06	12	0.00	54.00	1694.00	3800	20240619	-52.61	1671	20240926	7.78	3800	-52.61	20240619	1671	7.78	20240926	3800	-52.61	20240619	1671	7.78	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
127	20241010	100708	57	100.00	KONEX			N	N	N	N		N	1910	104	2	5.76	1910	1	8.33	1910	1910	1910	2075	1536	1806	1910.00	0.00	0	0	1944	1874	1840	1770	1736	1858	1754	53	269	500	1080	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1671	20240926	14.30	3800	-49.74	20240619	1671	14.30	20240926	3800	-49.74	20240619	1671	14.30	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
128	20241010	090711	57	100.00	KONEX			N	N	N	N		N	1806	0	3	0.00	0	0	0.00	0	0	0	2075	1536	1806	0.00	0.00	0	0	1944	1874	1840	1770	1736	1858	1754	53	269	500	1080	1	1	10573865	191	33.44	1.07	12	0.00	54.00	1694.00	3800	20240619	-52.47	1671	20240926	8.08	3800	-52.47	20240619	1671	8.08	20240926	3800	-52.47	20240619	1671	8.08	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
129	20241008	160704	57	100.00	KONEX			N	N	N	N		N	1806	-104	5	-5.45	22010	12	25.00	1845	1910	1806	2195	1624	1910	1834.17	0.00	0	0	2100	2004	1902	1806	1704	1954	1756	53	285	500	1140	1	1	10573865	191	33.44	1.07	12	0.00	54.00	1694.00	3800	20240619	-52.47	1671	20240926	8.08	3800	-52.47	20240619	1671	8.08	20240926	3800	-52.47	20240619	1671	8.08	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
130	20241008	150708	57	100.00	KONEX			N	N	N	N		N	1910	0	3	0.00	12980	7	14.58	1845	1910	1845	2195	1624	1910	1854.29	0.00	0	0	2100	2004	1902	1806	1704	1954	1756	53	285	500	1140	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1671	20240926	14.30	3800	-49.74	20240619	1671	14.30	20240926	3800	-49.74	20240619	1671	14.30	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
131	20241008	140706	57	100.00	KONEX			N	N	N	N		N	1910	0	3	0.00	12980	7	14.58	1845	1910	1845	2195	1624	1910	1854.29	0.00	0	0	2100	2004	1902	1806	1704	1954	1756	53	285	500	1140	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1671	20240926	14.30	3800	-49.74	20240619	1671	14.30	20240926	3800	-49.74	20240619	1671	14.30	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
132	20241008	130706	57	100.00	KONEX			N	N	N	N		N	1910	0	3	0.00	12980	7	14.58	1845	1910	1845	2195	1624	1910	1854.29	0.00	0	0	2100	2004	1902	1806	1704	1954	1756	53	285	500	1140	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1671	20240926	14.30	3800	-49.74	20240619	1671	14.30	20240926	3800	-49.74	20240619	1671	14.30	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
133	20241008	120706	57	100.00	KONEX			N	N	N	N		N	1845	-65	5	-3.40	11070	6	12.50	1845	1845	1845	2195	1624	1910	1845.00	0.00	0	0	2100	2004	1902	1806	1704	1954	1756	53	285	500	1140	1	1	10573865	195	34.17	1.09	12	0.00	54.00	1694.00	3800	20240619	-51.45	1671	20240926	10.41	3800	-51.45	20240619	1671	10.41	20240926	3800	-51.45	20240619	1671	10.41	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
134	20241008	110705	57	100.00	KONEX			N	N	N	N		N	1910	0	3	0.00	0	0	0.00	0	0	0	2195	1624	1910	0.00	0.00	0	0	2100	2004	1902	1806	1704	1954	1756	53	285	500	1140	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1671	20240926	14.30	3800	-49.74	20240619	1671	14.30	20240926	3800	-49.74	20240619	1671	14.30	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
135	20241008	100707	57	100.00	KONEX			N	N	N	N		N	1910	0	3	0.00	0	0	0.00	0	0	0	2195	1624	1910	0.00	0.00	0	0	2100	2004	1902	1806	1704	1954	1756	53	285	500	1140	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1671	20240926	14.30	3800	-49.74	20240619	1671	14.30	20240926	3800	-49.74	20240619	1671	14.30	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
136	20241008	090706	57	100.00	KONEX			N	N	N	N		N	1910	0	3	0.00	0	0	0.00	0	0	0	2195	1624	1910	0.00	0.00	0	0	2100	2004	1902	1806	1704	1954	1756	53	285	500	1140	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1671	20240926	14.30	3800	-49.74	20240619	1671	14.30	20240926	3800	-49.74	20240619	1671	14.30	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
137	20241007	160709	57	100.00	KONEX			N	N	N	N		N	1910	90	2	4.95	90557	48	2.88	1998	1998	1800	2090	1547	1820	1886.60	0.00	0	0	2233	2026	1863	1656	1493	1945	1575	53	270	500	1090	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1671	20240926	14.30	3800	-49.74	20240619	1671	14.30	20240926	3800	-49.74	20240619	1671	14.30	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
138	20241007	150644	57	100.00	KONEX			N	N	N	N		N	1900	80	2	4.40	82917	44	2.64	1998	1998	1800	2090	1547	1820	1884.48	0.00	0	0	2233	2026	1863	1656	1493	1945	1575	53	270	500	1090	1	1	10573865	201	35.19	1.12	12	0.00	54.00	1694.00	3800	20240619	-50.00	1671	20240926	13.70	3800	-50.00	20240619	1671	13.70	20240926	3800	-50.00	20240619	1671	13.70	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
139	20241007	140712	57	100.00	KONEX			N	N	N	N		N	1910	90	2	4.95	75317	40	2.40	1998	1998	1800	2090	1547	1820	1882.92	0.00	0	0	2233	2026	1863	1656	1493	1945	1575	53	270	500	1090	1	1	10573865	202	35.37	1.13	12	0.00	54.00	1694.00	3800	20240619	-49.74	1671	20240926	14.30	3800	-49.74	20240619	1671	14.30	20240926	3800	-49.74	20240619	1671	14.30	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
140	20241007	130644	57	100.00	KONEX			N	N	N	N		N	1949	129	2	7.09	56217	30	1.80	1998	1998	1800	2090	1547	1820	1873.90	0.00	0	0	2233	2026	1863	1656	1493	1945	1575	53	270	500	1090	1	1	10573865	206	36.09	1.15	12	0.00	54.00	1694.00	3800	20240619	-48.71	1671	20240926	16.64	3800	-48.71	20240619	1671	16.64	20240926	3800	-48.71	20240619	1671	16.64	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
141	20241007	120719	57	100.00	KONEX			N	N	N	N		N	1949	129	2	7.09	56217	30	1.80	1998	1998	1800	2090	1547	1820	1873.90	0.00	0	0	2233	2026	1863	1656	1493	1945	1575	53	270	500	1090	1	1	10573865	206	36.09	1.15	12	0.00	54.00	1694.00	3800	20240619	-48.71	1671	20240926	16.64	3800	-48.71	20240619	1671	16.64	20240926	3800	-48.71	20240619	1671	16.64	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
142	20241007	110635	57	100.00	KONEX			N	N	N	N		N	1970	150	2	8.24	40968	22	1.32	1998	1998	1800	2090	1547	1820	1862.18	0.00	0	0	2233	2026	1863	1656	1493	1945	1575	53	270	500	1090	1	1	10573865	208	36.48	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.16	1671	20240926	17.89	3800	-48.16	20240619	1671	17.89	20240926	3800	-48.16	20240619	1671	17.89	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
143	20241007	100636	57	100.00	KONEX			N	N	N	N		N	1970	150	2	8.24	40968	22	1.32	1998	1998	1800	2090	1547	1820	1862.18	0.00	0	0	2233	2026	1863	1656	1493	1945	1575	53	270	500	1090	1	1	10573865	208	36.48	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.16	1671	20240926	17.89	3800	-48.16	20240619	1671	17.89	20240926	3800	-48.16	20240619	1671	17.89	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
144	20241007	090710	57	100.00	KONEX			N	N	N	N		N	1998	178	2	9.78	1998	1	0.06	1998	1998	1998	2090	1547	1820	1998.00	0.00	0	0	2233	2026	1863	1656	1493	1945	1575	53	270	500	1090	1	1	10573865	211	37.00	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.42	1671	20240926	19.57	3800	-47.42	20240619	1671	19.57	20240926	3800	-47.42	20240619	1671	19.57	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
145	20241004	160616	57	100.00	KONEX			N	N	N	N		N	1820	10	2	0.55	3368740	1666	411.36	2070	2070	1700	2080	1539	1810	2022.05	0.00	0	0	2203	2006	1903	1706	1603	1955	1655	53	270	500	1080	1	1	10573865	192	33.70	1.07	12	0.02	54.00	1694.00	3800	20240619	-52.11	1671	20240926	8.92	3800	-52.11	20240619	1671	8.92	20240926	3800	-52.11	20240619	1671	8.92	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
146	20241004	150624	57	100.00	KONEX			N	N	N	N		N	1900	90	2	4.97	3363280	1663	410.62	2070	2070	1700	2080	1539	1810	2022.42	0.00	0	0	2203	2006	1903	1706	1603	1955	1655	53	270	500	1080	1	1	10573865	201	35.19	1.12	12	0.02	54.00	1694.00	3800	20240619	-50.00	1671	20240926	13.70	3800	-50.00	20240619	1671	13.70	20240926	3800	-50.00	20240619	1671	13.70	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
147	20241004	140625	57	100.00	KONEX			N	N	N	N		N	1900	90	2	4.97	3363280	1663	410.62	2070	2070	1700	2080	1539	1810	2022.42	0.00	0	0	2203	2006	1903	1706	1603	1955	1655	53	270	500	1080	1	1	10573865	201	35.19	1.12	12	0.02	54.00	1694.00	3800	20240619	-50.00	1671	20240926	13.70	3800	-50.00	20240619	1671	13.70	20240926	3800	-50.00	20240619	1671	13.70	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
148	20241004	130623	57	100.00	KONEX			N	N	N	N		N	1900	90	2	4.97	3363280	1663	410.62	2070	2070	1700	2080	1539	1810	2022.42	0.00	0	0	2203	2006	1903	1706	1603	1955	1655	53	270	500	1080	1	1	10573865	201	35.19	1.12	12	0.02	54.00	1694.00	3800	20240619	-50.00	1671	20240926	13.70	3800	-50.00	20240619	1671	13.70	20240926	3800	-50.00	20240619	1671	13.70	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
149	20241004	120621	57	100.00	KONEX			N	N	N	N		N	1900	90	2	4.97	3363280	1663	410.62	2070	2070	1700	2080	1539	1810	2022.42	0.00	0	0	2203	2006	1903	1706	1603	1955	1655	53	270	500	1080	1	1	10573865	201	35.19	1.12	12	0.02	54.00	1694.00	3800	20240619	-50.00	1671	20240926	13.70	3800	-50.00	20240619	1671	13.70	20240926	3800	-50.00	20240619	1671	13.70	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
150	20241004	110618	57	100.00	KONEX			N	N	N	N		N	1700	-110	5	-6.08	3344280	1653	408.15	2070	2070	1700	2080	1539	1810	2023.16	0.00	0	0	2203	2006	1903	1706	1603	1955	1655	53	270	500	1080	1	1	10573865	180	31.48	1.00	12	0.02	54.00	1694.00	3800	20240619	-55.26	1671	20240926	1.74	3800	-55.26	20240619	1671	1.74	20240926	3800	-55.26	20240619	1671	1.74	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
151	20241004	100617	57	100.00	KONEX			N	N	N	N		N	1700	-110	5	-6.08	3344280	1653	408.15	2070	2070	1700	2080	1539	1810	2023.16	0.00	0	0	2203	2006	1903	1706	1603	1955	1655	53	270	500	1080	1	1	10573865	180	31.48	1.00	12	0.02	54.00	1694.00	3800	20240619	-55.26	1671	20240926	1.74	3800	-55.26	20240619	1671	1.74	20240926	3800	-55.26	20240619	1671	1.74	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
152	20241004	090617	57	100.00	KONEX			N	N	N	N		N	2070	260	2	14.36	2835900	1370	338.27	2070	2070	2070	2080	1539	1810	2070.00	0.00	0	0	2203	2006	1903	1706	1603	1955	1655	53	270	500	1080	5	1	10573865	219	38.33	1.22	12	0.01	54.00	1694.00	3800	20240619	-45.53	1671	20240926	23.88	3800	-45.53	20240619	1671	23.88	20240926	3800	-45.53	20240619	1671	23.88	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
153	20241002	160614	57	100.00	KONEX			N	N	N	N		N	1810	-110	5	-5.73	766000	405	8100.00	2100	2100	1800	2205	1632	1920	1891.36	0.00	0	0	1920	1920	1920	1920	1920	1920	1920	53	285	500	1150	1	1	10573865	191	33.52	1.07	12	0.00	54.00	1694.00	3800	20240619	-52.37	1671	20240926	8.32	3800	-52.37	20240619	1671	8.32	20240926	3800	-52.37	20240619	1671	8.32	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
154	20241002	150625	57	100.00	KONEX			N	N	N	N		N	1968	48	2	2.50	760570	402	8040.00	2100	2100	1800	2205	1632	1920	1891.97	0.00	0	0	1920	1920	1920	1920	1920	1920	1920	53	285	500	1150	1	1	10573865	208	36.44	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.21	1671	20240926	17.77	3800	-48.21	20240619	1671	17.77	20240926	3800	-48.21	20240619	1671	17.77	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
155	20241002	140623	57	100.00	KONEX			N	N	N	N		N	1968	48	2	2.50	760570	402	8040.00	2100	2100	1800	2205	1632	1920	1891.97	0.00	0	0	1920	1920	1920	1920	1920	1920	1920	53	285	500	1150	1	1	10573865	208	36.44	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.21	1671	20240926	17.77	3800	-48.21	20240619	1671	17.77	20240926	3800	-48.21	20240619	1671	17.77	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
156	20241002	130618	57	100.00	KONEX			N	N	N	N		N	1968	48	2	2.50	760570	402	8040.00	2100	2100	1800	2205	1632	1920	1891.97	0.00	0	0	1920	1920	1920	1920	1920	1920	1920	53	285	500	1150	1	1	10573865	208	36.44	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.21	1671	20240926	17.77	3800	-48.21	20240619	1671	17.77	20240926	3800	-48.21	20240619	1671	17.77	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
157	20241002	120613	57	100.00	KONEX			N	N	N	N		N	1968	48	2	2.50	760570	402	8040.00	2100	2100	1800	2205	1632	1920	1891.97	0.00	0	0	1920	1920	1920	1920	1920	1920	1920	53	285	500	1150	1	1	10573865	208	36.44	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.21	1671	20240926	17.77	3800	-48.21	20240619	1671	17.77	20240926	3800	-48.21	20240619	1671	17.77	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
158	20241002	110608	57	100.00	KONEX			N	N	N	N		N	1968	48	2	2.50	760570	402	8040.00	2100	2100	1800	2205	1632	1920	1891.97	0.00	0	0	1920	1920	1920	1920	1920	1920	1920	53	285	500	1150	1	1	10573865	208	36.44	1.16	12	0.00	54.00	1694.00	3800	20240619	-48.21	1671	20240926	17.77	3800	-48.21	20240619	1671	17.77	20240926	3800	-48.21	20240619	1671	17.77	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
159	20241002	100606	57	100.00	KONEX			N	N	N	N		N	1975	55	2	2.86	740890	392	7840.00	2100	2100	1800	2205	1632	1920	1890.03	0.00	0	0	1920	1920	1920	1920	1920	1920	1920	53	285	500	1150	1	1	10573865	209	36.57	1.17	12	0.00	54.00	1694.00	3800	20240619	-48.03	1671	20240926	18.19	3800	-48.03	20240619	1671	18.19	20240926	3800	-48.03	20240619	1671	18.19	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
160	20241002	090605	57	100.00	KONEX			N	N	N	N		N	2100	180	2	9.38	2100	1	20.00	2100	2100	2100	2205	1632	1920	2100.00	0.00	0	0	1920	1920	1920	1920	1920	1920	1920	53	285	500	1150	5	1	10573865	222	38.89	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.74	1671	20240926	25.67	3800	-44.74	20240619	1671	25.67	20240926	3800	-44.74	20240619	1671	25.67	20240926	0.00	N	086220	500	52 억		0	N	N	0	N	00	N