KissMeData/179720/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	161002	57	100.00	KONEX			N	N	N	N		N	13990	520	2	3.86	27490	2	0.00	13500	13990	13500	15490	11450	13470	13745.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
3	20241031	151017	57	100.00	KONEX			N	N	N	N		N	13990	520	2	3.86	27490	2	0.00	13500	13990	13500	15490	11450	13470	13745.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
4	20241031	141016	57	100.00	KONEX			N	N	N	N		N	13990	520	2	3.86	27490	2	0.00	13500	13990	13500	15490	11450	13470	13745.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
5	20241031	131015	57	100.00	KONEX			N	N	N	N		N	13990	520	2	3.86	27490	2	0.00	13500	13990	13500	15490	11450	13470	13745.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
6	20241031	121015	57	100.00	KONEX			N	N	N	N		N	13990	520	2	3.86	27490	2	0.00	13500	13990	13500	15490	11450	13470	13745.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
7	20241031	111014	57	100.00	KONEX			N	N	N	N		N	13990	520	2	3.86	27490	2	0.00	13500	13990	13500	15490	11450	13470	13745.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
8	20241031	101014	57	100.00	KONEX			N	N	N	N		N	13470	0	3	0.00	0	0	0.00	0	0	0	15490	11450	13470	0.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	302	-9.35	42.09	12	0.00	-1441.00	320.00	15000	20240216	-10.20	6000	20240610	124.50	15000	-10.20	20240216	6000	124.50	20240610	15000	-10.20	20240216	6000	124.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
9	20241031	091013	57	100.00	KONEX			N	N	N	N		N	13470	0	3	0.00	0	0	0.00	0	0	0	15490	11450	13470	0.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	302	-9.35	42.09	12	0.00	-1441.00	320.00	15000	20240216	-10.20	6000	20240610	124.50	15000	-10.20	20240216	6000	124.50	20240610	15000	-10.20	20240216	6000	124.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
10	20241030	161011	57	100.00	KONEX			N	N	N	N		N	13470	0	3	0.00	0	0	0.00	0	0	0	15490	11450	13470	0.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	302	-9.35	42.09	12	0.00	-1441.00	320.00	15000	20240216	-10.20	6000	20240610	124.50	15000	-10.20	20240216	6000	124.50	20240610	15000	-10.20	20240216	6000	124.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
11	20241030	151034	57	100.00	KONEX			N	N	N	N		N	13470	0	3	0.00	0	0	0.00	0	0	0	15490	11450	13470	0.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	302	-9.35	42.09	12	0.00	-1441.00	320.00	15000	20240216	-10.20	6000	20240610	124.50	15000	-10.20	20240216	6000	124.50	20240610	15000	-10.20	20240216	6000	124.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
12	20241030	141011	57	100.00	KONEX			N	N	N	N		N	13470	0	3	0.00	0	0	0.00	0	0	0	15490	11450	13470	0.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	302	-9.35	42.09	12	0.00	-1441.00	320.00	15000	20240216	-10.20	6000	20240610	124.50	15000	-10.20	20240216	6000	124.50	20240610	15000	-10.20	20240216	6000	124.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
13	20241030	131019	57	100.00	KONEX			N	N	N	N		N	13470	0	3	0.00	0	0	0.00	0	0	0	15490	11450	13470	0.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	302	-9.35	42.09	12	0.00	-1441.00	320.00	15000	20240216	-10.20	6000	20240610	124.50	15000	-10.20	20240216	6000	124.50	20240610	15000	-10.20	20240216	6000	124.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
14	20241030	121033	57	100.00	KONEX			N	N	N	N		N	13470	0	3	0.00	0	0	0.00	0	0	0	15490	11450	13470	0.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	302	-9.35	42.09	12	0.00	-1441.00	320.00	15000	20240216	-10.20	6000	20240610	124.50	15000	-10.20	20240216	6000	124.50	20240610	15000	-10.20	20240216	6000	124.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
15	20241030	111015	57	100.00	KONEX			N	N	N	N		N	13470	0	3	0.00	0	0	0.00	0	0	0	15490	11450	13470	0.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	302	-9.35	42.09	12	0.00	-1441.00	320.00	15000	20240216	-10.20	6000	20240610	124.50	15000	-10.20	20240216	6000	124.50	20240610	15000	-10.20	20240216	6000	124.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
16	20241030	101010	57	100.00	KONEX			N	N	N	N		N	13470	0	3	0.00	0	0	0.00	0	0	0	15490	11450	13470	0.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	302	-9.35	42.09	12	0.00	-1441.00	320.00	15000	20240216	-10.20	6000	20240610	124.50	15000	-10.20	20240216	6000	124.50	20240610	15000	-10.20	20240216	6000	124.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
17	20241030	091016	57	100.00	KONEX			N	N	N	N		N	13470	0	3	0.00	0	0	0.00	0	0	0	15490	11450	13470	0.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	302	-9.35	42.09	12	0.00	-1441.00	320.00	15000	20240216	-10.20	6000	20240610	124.50	15000	-10.20	20240216	6000	124.50	20240610	15000	-10.20	20240216	6000	124.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
18	20241029	160938	57	100.00	KONEX			N	N	N	N		N	13470	-980	5	-6.78	0	0	0.00	0	0	0	16610	12290	14450	0.00	0.00	0	0	16083	15266	13633	12816	11183	15675	13225	11	2160	500	8670	10	1	2245714	302	-9.35	42.09	12	0.00	-1441.00	320.00	15000	20240216	-10.20	6000	20240610	124.50	15000	-10.20	20240216	6000	124.50	20240610	15000	-10.20	20240216	6000	124.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
19	20241029	150953	57	100.00	KONEX			N	N	N	N		N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	0.00	0	0	16083	15266	13633	12816	11183	15675	13225	11	2160	500	8670	10	1	2245714	325	-10.03	45.16	12	0.00	-1441.00	320.00	15000	20240216	-3.67	6000	20240610	140.83	15000	-3.67	20240216	6000	140.83	20240610	15000	-3.67	20240216	6000	140.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
20	20241029	140841	57	100.00	KONEX			N	N	N	N		N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	0.00	0	0	16083	15266	13633	12816	11183	15675	13225	11	2160	500	8670	10	1	2245714	325	-10.03	45.16	12	0.00	-1441.00	320.00	15000	20240216	-3.67	6000	20240610	140.83	15000	-3.67	20240216	6000	140.83	20240610	15000	-3.67	20240216	6000	140.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
21	20241029	130946	57	100.00	KONEX			N	N	N	N		N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	0.00	0	0	16083	15266	13633	12816	11183	15675	13225	11	2160	500	8670	10	1	2245714	325	-10.03	45.16	12	0.00	-1441.00	320.00	15000	20240216	-3.67	6000	20240610	140.83	15000	-3.67	20240216	6000	140.83	20240610	15000	-3.67	20240216	6000	140.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
22	20241029	120947	57	100.00	KONEX			N	N	N	N		N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	0.00	0	0	16083	15266	13633	12816	11183	15675	13225	11	2160	500	8670	10	1	2245714	325	-10.03	45.16	12	0.00	-1441.00	320.00	15000	20240216	-3.67	6000	20240610	140.83	15000	-3.67	20240216	6000	140.83	20240610	15000	-3.67	20240216	6000	140.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
23	20241029	111003	57	100.00	KONEX			N	N	N	N		N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	0.00	0	0	16083	15266	13633	12816	11183	15675	13225	11	2160	500	8670	10	1	2245714	325	-10.03	45.16	12	0.00	-1441.00	320.00	15000	20240216	-3.67	6000	20240610	140.83	15000	-3.67	20240216	6000	140.83	20240610	15000	-3.67	20240216	6000	140.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
24	20241029	100943	57	100.00	KONEX			N	N	N	N		N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	0.00	0	0	16083	15266	13633	12816	11183	15675	13225	11	2160	500	8670	10	1	2245714	325	-10.03	45.16	12	0.00	-1441.00	320.00	15000	20240216	-3.67	6000	20240610	140.83	15000	-3.67	20240216	6000	140.83	20240610	15000	-3.67	20240216	6000	140.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
25	20241028	160935	57	100.00	KONEX			N	N	N	N		N	14450	460	2	3.29	490000	39	557.14	13000	14450	12000	16080	11900	13990	12564.10	0.00	0	0	14983	14486	13493	12996	12003	14735	13245	11	2090	500	8390	10	1	2245714	325	-10.03	45.16	12	0.00	-1441.00	320.00	15000	20240216	-3.67	6000	20240610	140.83	15000	-3.67	20240216	6000	140.83	20240610	15000	-3.67	20240216	6000	140.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
26	20241028	150942	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14983	14486	13493	12996	12003	14735	13245	11	2090	500	8390	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
27	20241028	140943	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14983	14486	13493	12996	12003	14735	13245	11	2090	500	8390	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
28	20241028	130937	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14983	14486	13493	12996	12003	14735	13245	11	2090	500	8390	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
29	20241028	120941	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14983	14486	13493	12996	12003	14735	13245	11	2090	500	8390	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
30	20241028	110818	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14983	14486	13493	12996	12003	14735	13245	11	2090	500	8390	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
31	20241028	100931	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14983	14486	13493	12996	12003	14735	13245	11	2090	500	8390	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
32	20241028	090936	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14983	14486	13493	12996	12003	14735	13245	11	2090	500	8390	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
33	20241025	160938	57	100.00	KONEX			N	N	N	N		N	13990	500	2	3.71	91990	7	0.00	12500	13990	12500	15510	11470	13490	13141.43	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
34	20241025	150940	57	100.00	KONEX			N	N	N	N		N	13990	500	2	3.71	91990	7	0.00	12500	13990	12500	15510	11470	13490	13141.43	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
35	20241025	140938	57	100.00	KONEX			N	N	N	N		N	13990	500	2	3.71	91990	7	0.00	12500	13990	12500	15510	11470	13490	13141.43	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
36	20241025	130940	57	100.00	KONEX			N	N	N	N		N	13990	500	2	3.71	91990	7	0.00	12500	13990	12500	15510	11470	13490	13141.43	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
37	20241025	120942	57	100.00	KONEX			N	N	N	N		N	13990	500	2	3.71	91990	7	0.00	12500	13990	12500	15510	11470	13490	13141.43	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
38	20241025	110936	57	100.00	KONEX			N	N	N	N		N	13990	500	2	3.71	91990	7	0.00	12500	13990	12500	15510	11470	13490	13141.43	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	314	-9.71	43.72	12	0.00	-1441.00	320.00	15000	20240216	-6.73	6000	20240610	133.17	15000	-6.73	20240216	6000	133.17	20240610	15000	-6.73	20240216	6000	133.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
39	20241025	100938	57	100.00	KONEX			N	N	N	N		N	13000	-490	5	-3.63	51500	4	0.00	12500	13000	12500	15510	11470	13490	12875.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	292	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	6000	20240610	116.67	15000	-13.33	20240216	6000	116.67	20240610	15000	-13.33	20240216	6000	116.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
40	20241025	090941	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
41	20241024	160920	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
42	20241024	150929	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
43	20241024	140916	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
44	20241024	130927	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
45	20241024	120925	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
46	20241024	110925	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
47	20241024	100856	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
48	20241024	090947	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
49	20241023	160928	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13816	13652	13326	13162	12836	13735	13245	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
50	20241023	150946	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13816	13652	13326	13162	12836	13735	13245	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
51	20241023	140950	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13816	13652	13326	13162	12836	13735	13245	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
52	20241023	130935	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13816	13652	13326	13162	12836	13735	13245	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
53	20241023	120930	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13816	13652	13326	13162	12836	13735	13245	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
54	20241023	110925	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13816	13652	13326	13162	12836	13735	13245	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
55	20241023	100929	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13816	13652	13326	13162	12836	13735	13245	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
56	20241023	090930	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13816	13652	13326	13162	12836	13735	13245	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
57	20241022	160918	57	100.00	KONEX			N	N	N	N		N	13490	500	2	3.85	26490	2	0.00	13000	13490	13000	14930	11050	12990	13245.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	7790	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
58	20241022	150930	57	100.00	KONEX			N	N	N	N		N	13490	500	2	3.85	26490	2	0.00	13000	13490	13000	14930	11050	12990	13245.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	7790	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
59	20241022	140930	57	100.00	KONEX			N	N	N	N		N	13490	500	2	3.85	26490	2	0.00	13000	13490	13000	14930	11050	12990	13245.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	7790	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
60	20241022	130930	57	100.00	KONEX			N	N	N	N		N	13490	500	2	3.85	26490	2	0.00	13000	13490	13000	14930	11050	12990	13245.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	7790	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
61	20241022	120927	57	100.00	KONEX			N	N	N	N		N	13490	500	2	3.85	26490	2	0.00	13000	13490	13000	14930	11050	12990	13245.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	7790	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
62	20241022	110923	57	100.00	KONEX			N	N	N	N		N	13490	500	2	3.85	26490	2	0.00	13000	13490	13000	14930	11050	12990	13245.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	7790	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	6000	20240610	124.83	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	6000	124.83	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
63	20241022	100925	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
64	20241022	090925	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
65	20241021	160916	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
66	20241021	150922	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
67	20241021	140924	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
68	20241021	130922	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
69	20241021	120921	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
70	20241021	110917	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
71	20241021	100920	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
72	20241021	090918	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
73	20241018	160917	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13996	13492	12996	12492	11996	13245	12245	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
74	20241018	150940	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13996	13492	12996	12492	11996	13245	12245	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
75	20241018	140941	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13996	13492	12996	12492	11996	13245	12245	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
76	20241018	130927	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13996	13492	12996	12492	11996	13245	12245	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
77	20241018	120937	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13996	13492	12996	12492	11996	13245	12245	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
78	20241018	110937	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13996	13492	12996	12492	11996	13245	12245	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
79	20241018	100921	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13996	13492	12996	12492	11996	13245	12245	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
80	20241018	090922	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13996	13492	12996	12492	11996	13245	12245	11	1940	500	7790	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
81	20241017	160920	57	100.00	KONEX			N	N	N	N		N	12990	-1480	5	-10.23	114540	9	128.57	13500	13500	12500	16640	12300	14470	12726.67	0.00	0	0	15116	14792	14146	13822	13176	14955	13985	11	2170	500	8680	10	1	2245714	292	-9.01	40.59	12	0.00	-1441.00	320.00	15000	20240216	-13.40	6000	20240610	116.50	15000	-13.40	20240216	6000	116.50	20240610	15000	-13.40	20240216	6000	116.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
82	20241017	150922	57	100.00	KONEX			N	N	N	N		N	12500	-1970	5	-13.61	101550	8	114.29	13500	13500	12500	16640	12300	14470	12693.75	0.00	0	0	15116	14792	14146	13822	13176	14955	13985	11	2170	500	8680	10	1	2245714	281	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	15000	-16.67	20240216	6000	108.33	20240610	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
83	20241017	140926	57	100.00	KONEX			N	N	N	N		N	12500	-1970	5	-13.61	101550	8	114.29	13500	13500	12500	16640	12300	14470	12693.75	0.00	0	0	15116	14792	14146	13822	13176	14955	13985	11	2170	500	8680	10	1	2245714	281	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	15000	-16.67	20240216	6000	108.33	20240610	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
84	20241017	130922	57	100.00	KONEX			N	N	N	N		N	12500	-1970	5	-13.61	101550	8	114.29	13500	13500	12500	16640	12300	14470	12693.75	0.00	0	0	15116	14792	14146	13822	13176	14955	13985	11	2170	500	8680	10	1	2245714	281	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	15000	-16.67	20240216	6000	108.33	20240610	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
85	20241017	120927	57	100.00	KONEX			N	N	N	N		N	12500	-1970	5	-13.61	101550	8	114.29	13500	13500	12500	16640	12300	14470	12693.75	0.00	0	0	15116	14792	14146	13822	13176	14955	13985	11	2170	500	8680	10	1	2245714	281	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	6000	20240610	108.33	15000	-16.67	20240216	6000	108.33	20240610	15000	-16.67	20240216	6000	108.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
86	20241017	110925	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	15116	14792	14146	13822	13176	14955	13985	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
87	20241017	100922	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	15116	14792	14146	13822	13176	14955	13985	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
88	20241017	090916	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	15116	14792	14146	13822	13176	14955	13985	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
89	20241016	160912	57	100.00	KONEX			N	N	N	N		N	14470	-10	5	-0.07	99850	7	0.00	13500	14470	13500	16650	12310	14480	14264.29	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
90	20241016	150917	57	100.00	KONEX			N	N	N	N		N	14470	-10	5	-0.07	41970	3	0.00	13500	14470	13500	16650	12310	14480	13990.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
91	20241016	140918	57	100.00	KONEX			N	N	N	N		N	14470	-10	5	-0.07	41970	3	0.00	13500	14470	13500	16650	12310	14480	13990.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
92	20241016	130914	57	100.00	KONEX			N	N	N	N		N	14470	-10	5	-0.07	41970	3	0.00	13500	14470	13500	16650	12310	14480	13990.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
93	20241016	120914	57	100.00	KONEX			N	N	N	N		N	14470	-10	5	-0.07	41970	3	0.00	13500	14470	13500	16650	12310	14480	13990.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
94	20241016	110913	57	100.00	KONEX			N	N	N	N		N	14470	-10	5	-0.07	41970	3	0.00	13500	14470	13500	16650	12310	14480	13990.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
95	20241016	100913	57	100.00	KONEX			N	N	N	N		N	14000	-480	5	-3.31	27500	2	0.00	13500	14000	13500	16650	12310	14480	13750.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	314	-9.72	43.75	12	0.00	-1441.00	320.00	15000	20240216	-6.67	6000	20240610	133.33	15000	-6.67	20240216	6000	133.33	20240610	15000	-6.67	20240216	6000	133.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
96	20241016	090915	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	6000	20240610	141.33	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
97	20241015	160909	57	100.00	KONEX			N	N	N	N		N	14480	-10	5	-0.07	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15810	15150	13830	13170	11850	15480	13500	11	2170	500	8690	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	6000	20240610	141.33	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
98	20241015	150917	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15810	15150	13830	13170	11850	15480	13500	11	2170	500	8690	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
99	20241015	140916	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15810	15150	13830	13170	11850	15480	13500	11	2170	500	8690	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
100	20241015	130913	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15810	15150	13830	13170	11850	15480	13500	11	2170	500	8690	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
101	20241015	120914	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15810	15150	13830	13170	11850	15480	13500	11	2170	500	8690	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
102	20241015	110922	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15810	15150	13830	13170	11850	15480	13500	11	2170	500	8690	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
103	20241015	100916	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15810	15150	13830	13170	11850	15480	13500	11	2170	500	8690	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
104	20241015	090912	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15810	15150	13830	13170	11850	15480	13500	11	2170	500	8690	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
105	20241014	160852	57	100.00	KONEX			N	N	N	N		N	14490	20	2	0.14	291590	22	0.00	13500	14490	12510	16640	12300	14470	13254.09	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
106	20241014	150902	57	100.00	KONEX			N	N	N	N		N	13000	-1470	5	-10.16	26500	2	0.00	13500	13500	13000	16640	12300	14470	13250.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	292	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	6000	20240610	116.67	15000	-13.33	20240216	6000	116.67	20240610	15000	-13.33	20240216	6000	116.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
107	20241014	140902	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
108	20241014	130901	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
109	20241014	120854	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
110	20241014	110852	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
111	20241014	100854	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
112	20241014	090857	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
113	20241011	160840	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
114	20241011	150852	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
115	20241011	140854	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
116	20241011	130855	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
117	20241011	120849	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
118	20241011	110849	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
119	20241011	100857	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
120	20241011	090854	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
121	20241010	160912	57	100.00	KONEX			N	N	N	N		N	14470	-10	5	-0.07	14470	1	100.00	14470	14470	14470	16650	12310	14480	14470.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
122	20241010	150927	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	6000	20240610	141.33	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
123	20241010	140920	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	6000	20240610	141.33	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
124	20241010	130918	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	6000	20240610	141.33	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
125	20241010	120919	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	6000	20240610	141.33	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
126	20241010	110918	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	6000	20240610	141.33	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
127	20241010	100916	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	6000	20240610	141.33	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
128	20241010	090919	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	6000	20240610	141.33	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
129	20241008	160910	57	100.00	KONEX			N	N	N	N		N	14480	-10	5	-0.07	14480	1	3.33	14480	14480	14480	16660	12320	14490	14480.00	0.00	0	0	15983	15236	13753	13006	11523	15610	13380	11	2170	500	8690	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	6000	20240610	141.33	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
130	20241008	150918	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15983	15236	13753	13006	11523	15610	13380	11	2170	500	8690	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
131	20241008	140913	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15983	15236	13753	13006	11523	15610	13380	11	2170	500	8690	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
132	20241008	130912	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15983	15236	13753	13006	11523	15610	13380	11	2170	500	8690	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
133	20241008	120914	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15983	15236	13753	13006	11523	15610	13380	11	2170	500	8690	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
134	20241008	110912	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15983	15236	13753	13006	11523	15610	13380	11	2170	500	8690	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
135	20241008	100914	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15983	15236	13753	13006	11523	15610	13380	11	2170	500	8690	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
136	20241008	090914	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15983	15236	13753	13006	11523	15610	13380	11	2170	500	8690	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
137	20241007	160924	57	100.00	KONEX			N	N	N	N		N	14490	60	2	0.42	391930	30	120.00	13500	14500	12270	16590	12270	14430	13064.33	0.00	0	0	15716	15072	13786	13142	11856	15395	13465	11	2160	500	8650	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
138	20241007	150844	57	100.00	KONEX			N	N	N	N		N	14490	60	2	0.42	391930	30	120.00	13500	14500	12270	16590	12270	14430	13064.33	0.00	0	0	15716	15072	13786	13142	11856	15395	13465	11	2160	500	8650	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
139	20241007	140913	57	100.00	KONEX			N	N	N	N		N	14490	60	2	0.42	391930	30	120.00	13500	14500	12270	16590	12270	14430	13064.33	0.00	0	0	15716	15072	13786	13142	11856	15395	13465	11	2160	500	8650	10	1	2245714	325	-10.06	45.28	12	0.00	-1441.00	320.00	15000	20240216	-3.40	6000	20240610	141.50	15000	-3.40	20240216	6000	141.50	20240610	15000	-3.40	20240216	6000	141.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
140	20241007	130841	57	100.00	KONEX			N	N	N	N		N	13000	-1430	5	-9.91	308440	24	96.00	13500	14500	12270	16590	12270	14430	12851.67	0.00	0	0	15716	15072	13786	13142	11856	15395	13465	11	2160	500	8650	10	1	2245714	292	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	6000	20240610	116.67	15000	-13.33	20240216	6000	116.67	20240610	15000	-13.33	20240216	6000	116.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
141	20241007	120917	57	100.00	KONEX			N	N	N	N		N	14000	-430	5	-2.98	182580	14	56.00	13500	14500	12510	16590	12270	14430	13041.43	0.00	0	0	15716	15072	13786	13142	11856	15395	13465	11	2160	500	8650	10	1	2245714	314	-9.72	43.75	12	0.00	-1441.00	320.00	15000	20240216	-6.67	6000	20240610	133.33	15000	-6.67	20240216	6000	133.33	20240610	15000	-6.67	20240216	6000	133.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
142	20241007	110830	57	100.00	KONEX			N	N	N	N		N	14500	70	2	0.49	168580	13	52.00	13500	14500	12510	16590	12270	14430	12967.69	0.00	0	0	15716	15072	13786	13142	11856	15395	13465	11	2160	500	8650	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	6000	20240610	141.67	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
143	20241007	100828	57	100.00	KONEX			N	N	N	N		N	14500	70	2	0.49	168580	13	52.00	13500	14500	12510	16590	12270	14430	12967.69	0.00	0	0	15716	15072	13786	13142	11856	15395	13465	11	2160	500	8650	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	6000	20240610	141.67	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
144	20241007	090906	57	100.00	KONEX			N	N	N	N		N	14430	0	3	0.00	0	0	0.00	0	0	0	16590	12270	14430	0.00	0.00	0	0	15716	15072	13786	13142	11856	15395	13465	11	2160	500	8650	10	1	2245714	324	-10.01	45.09	12	0.00	-1441.00	320.00	15000	20240216	-3.80	6000	20240610	140.50	15000	-3.80	20240216	6000	140.50	20240610	15000	-3.80	20240216	6000	140.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
145	20241004	160804	57	100.00	KONEX			N	N	N	N		N	14430	0	3	0.00	346850	25	0.00	13500	14430	12500	16590	12270	14430	13874.00	0.00	0	0	14430	14430	14430	14430	14430	14430	14430	11	2160	500	8650	10	1	2245714	324	-10.01	45.09	12	0.00	-1441.00	320.00	15000	20240216	-3.80	6000	20240610	140.50	15000	-3.80	20240216	6000	140.50	20240610	15000	-3.80	20240216	6000	140.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
146	20241004	150817	57	100.00	KONEX			N	N	N	N		N	14420	-10	5	-0.07	115970	9	0.00	13500	14420	12500	16590	12270	14430	12885.56	0.00	0	0	14430	14430	14430	14430	14430	14430	14430	11	2160	500	8650	10	1	2245714	324	-10.01	45.06	12	0.00	-1441.00	320.00	15000	20240216	-3.87	6000	20240610	140.33	15000	-3.87	20240216	6000	140.33	20240610	15000	-3.87	20240216	6000	140.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
147	20241004	140808	57	100.00	KONEX			N	N	N	N		N	14420	-10	5	-0.07	115970	9	0.00	13500	14420	12500	16590	12270	14430	12885.56	0.00	0	0	14430	14430	14430	14430	14430	14430	14430	11	2160	500	8650	10	1	2245714	324	-10.01	45.06	12	0.00	-1441.00	320.00	15000	20240216	-3.87	6000	20240610	140.33	15000	-3.87	20240216	6000	140.33	20240610	15000	-3.87	20240216	6000	140.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
148	20241004	130814	57	100.00	KONEX			N	N	N	N		N	14420	-10	5	-0.07	115970	9	0.00	13500	14420	12500	16590	12270	14430	12885.56	0.00	0	0	14430	14430	14430	14430	14430	14430	14430	11	2160	500	8650	10	1	2245714	324	-10.01	45.06	12	0.00	-1441.00	320.00	15000	20240216	-3.87	6000	20240610	140.33	15000	-3.87	20240216	6000	140.33	20240610	15000	-3.87	20240216	6000	140.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
149	20241004	120812	57	100.00	KONEX			N	N	N	N		N	14420	-10	5	-0.07	115970	9	0.00	13500	14420	12500	16590	12270	14430	12885.56	0.00	0	0	14430	14430	14430	14430	14430	14430	14430	11	2160	500	8650	10	1	2245714	324	-10.01	45.06	12	0.00	-1441.00	320.00	15000	20240216	-3.87	6000	20240610	140.33	15000	-3.87	20240216	6000	140.33	20240610	15000	-3.87	20240216	6000	140.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
150	20241004	110807	57	100.00	KONEX			N	N	N	N		N	14420	-10	5	-0.07	115970	9	0.00	13500	14420	12500	16590	12270	14430	12885.56	0.00	0	0	14430	14430	14430	14430	14430	14430	14430	11	2160	500	8650	10	1	2245714	324	-10.01	45.06	12	0.00	-1441.00	320.00	15000	20240216	-3.87	6000	20240610	140.33	15000	-3.87	20240216	6000	140.33	20240610	15000	-3.87	20240216	6000	140.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
151	20241004	100808	57	100.00	KONEX			N	N	N	N		N	14430	0	3	0.00	0	0	0.00	0	0	0	16590	12270	14430	0.00	0.00	0	0	14430	14430	14430	14430	14430	14430	14430	11	2160	500	8650	10	1	2245714	324	-10.01	45.09	12	0.00	-1441.00	320.00	15000	20240216	-3.80	6000	20240610	140.50	15000	-3.80	20240216	6000	140.50	20240610	15000	-3.80	20240216	6000	140.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
152	20241004	090810	57	100.00	KONEX			N	N	N	N		N	14430	0	3	0.00	0	0	0.00	0	0	0	16590	12270	14430	0.00	0.00	0	0	14430	14430	14430	14430	14430	14430	14430	11	2160	500	8650	10	1	2245714	324	-10.01	45.09	12	0.00	-1441.00	320.00	15000	20240216	-3.80	6000	20240610	140.50	15000	-3.80	20240216	6000	140.50	20240610	15000	-3.80	20240216	6000	140.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
153	20241002	160803	57	100.00	KONEX			N	N	N	N		N	14430	-30	5	-0.21	0	0	0.00	0	0	0	16620	12300	14460	0.00	0.00	0	0	15760	15110	13810	13160	11860	15435	13485	11	2160	500	8670	10	1	2245714	324	-10.01	45.09	12	0.00	-1441.00	320.00	15000	20240216	-3.80	6000	20240610	140.50	15000	-3.80	20240216	6000	140.50	20240610	15000	-3.80	20240216	6000	140.50	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
154	20241002	150816	57	100.00	KONEX			N	N	N	N		N	14460	0	3	0.00	0	0	0.00	0	0	0	16620	12300	14460	0.00	0.00	0	0	15760	15110	13810	13160	11860	15435	13485	11	2160	500	8670	10	1	2245714	325	-10.03	45.19	12	0.00	-1441.00	320.00	15000	20240216	-3.60	6000	20240610	141.00	15000	-3.60	20240216	6000	141.00	20240610	15000	-3.60	20240216	6000	141.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
155	20241002	140814	57	100.00	KONEX			N	N	N	N		N	14460	0	3	0.00	0	0	0.00	0	0	0	16620	12300	14460	0.00	0.00	0	0	15760	15110	13810	13160	11860	15435	13485	11	2160	500	8670	10	1	2245714	325	-10.03	45.19	12	0.00	-1441.00	320.00	15000	20240216	-3.60	6000	20240610	141.00	15000	-3.60	20240216	6000	141.00	20240610	15000	-3.60	20240216	6000	141.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
156	20241002	130804	57	100.00	KONEX			N	N	N	N		N	14460	0	3	0.00	0	0	0.00	0	0	0	16620	12300	14460	0.00	0.00	0	0	15760	15110	13810	13160	11860	15435	13485	11	2160	500	8670	10	1	2245714	325	-10.03	45.19	12	0.00	-1441.00	320.00	15000	20240216	-3.60	6000	20240610	141.00	15000	-3.60	20240216	6000	141.00	20240610	15000	-3.60	20240216	6000	141.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
157	20241002	120804	57	100.00	KONEX			N	N	N	N		N	14460	0	3	0.00	0	0	0.00	0	0	0	16620	12300	14460	0.00	0.00	0	0	15760	15110	13810	13160	11860	15435	13485	11	2160	500	8670	10	1	2245714	325	-10.03	45.19	12	0.00	-1441.00	320.00	15000	20240216	-3.60	6000	20240610	141.00	15000	-3.60	20240216	6000	141.00	20240610	15000	-3.60	20240216	6000	141.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
158	20241002	110755	57	100.00	KONEX			N	N	N	N		N	14460	0	3	0.00	0	0	0.00	0	0	0	16620	12300	14460	0.00	0.00	0	0	15760	15110	13810	13160	11860	15435	13485	11	2160	500	8670	10	1	2245714	325	-10.03	45.19	12	0.00	-1441.00	320.00	15000	20240216	-3.60	6000	20240610	141.00	15000	-3.60	20240216	6000	141.00	20240610	15000	-3.60	20240216	6000	141.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
159	20241002	100752	57	100.00	KONEX			N	N	N	N		N	14460	0	3	0.00	0	0	0.00	0	0	0	16620	12300	14460	0.00	0.00	0	0	15760	15110	13810	13160	11860	15435	13485	11	2160	500	8670	10	1	2245714	325	-10.03	45.19	12	0.00	-1441.00	320.00	15000	20240216	-3.60	6000	20240610	141.00	15000	-3.60	20240216	6000	141.00	20240610	15000	-3.60	20240216	6000	141.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
160	20241002	090753	57	100.00	KONEX			N	N	N	N		N	14460	0	3	0.00	0	0	0.00	0	0	0	16620	12300	14460	0.00	0.00	0	0	15760	15110	13810	13160	11860	15435	13485	11	2160	500	8670	10	1	2245714	325	-10.03	45.19	12	0.00	-1441.00	320.00	15000	20240216	-3.60	6000	20240610	141.00	15000	-3.60	20240216	6000	141.00	20240610	15000	-3.60	20240216	6000	141.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N