KissMeData/251280/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	161130	57	100.00	KONEX			N	N	N	N		N	7570	80	2	1.07	15170	2	0.19	7600	7600	7570	8610	6370	7490	7585.00	0.00	0	0	7843	7666	7323	7146	6803	7755	7235	15	1120	500	4490	10	1	2989678	226	-13.28	15.64	12	0.00	-570.00	484.00	9200	20240920	-17.72	3000	20240318	152.33	9200	-17.72	20240920	3000	152.33	20240318	9200	-17.72	20240920	3000	152.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
3	20241031	151150	57	100.00	KONEX			N	N	N	N		N	7600	110	2	1.47	7600	1	0.10	7600	7600	7600	8610	6370	7490	7600.00	0.00	0	0	7843	7666	7323	7146	6803	7755	7235	15	1120	500	4490	10	1	2989678	227	-13.33	15.70	12	0.00	-570.00	484.00	9200	20240920	-17.39	3000	20240318	153.33	9200	-17.39	20240920	3000	153.33	20240318	9200	-17.39	20240920	3000	153.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
4	20241031	141146	57	100.00	KONEX			N	N	N	N		N	7600	110	2	1.47	7600	1	0.10	7600	7600	7600	8610	6370	7490	7600.00	0.00	0	0	7843	7666	7323	7146	6803	7755	7235	15	1120	500	4490	10	1	2989678	227	-13.33	15.70	12	0.00	-570.00	484.00	9200	20240920	-17.39	3000	20240318	153.33	9200	-17.39	20240920	3000	153.33	20240318	9200	-17.39	20240920	3000	153.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
5	20241031	131146	57	100.00	KONEX			N	N	N	N		N	7600	110	2	1.47	7600	1	0.10	7600	7600	7600	8610	6370	7490	7600.00	0.00	0	0	7843	7666	7323	7146	6803	7755	7235	15	1120	500	4490	10	1	2989678	227	-13.33	15.70	12	0.00	-570.00	484.00	9200	20240920	-17.39	3000	20240318	153.33	9200	-17.39	20240920	3000	153.33	20240318	9200	-17.39	20240920	3000	153.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
6	20241031	121145	57	100.00	KONEX			N	N	N	N		N	7600	110	2	1.47	7600	1	0.10	7600	7600	7600	8610	6370	7490	7600.00	0.00	0	0	7843	7666	7323	7146	6803	7755	7235	15	1120	500	4490	10	1	2989678	227	-13.33	15.70	12	0.00	-570.00	484.00	9200	20240920	-17.39	3000	20240318	153.33	9200	-17.39	20240920	3000	153.33	20240318	9200	-17.39	20240920	3000	153.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
7	20241031	111143	57	100.00	KONEX			N	N	N	N		N	7600	110	2	1.47	7600	1	0.10	7600	7600	7600	8610	6370	7490	7600.00	0.00	0	0	7843	7666	7323	7146	6803	7755	7235	15	1120	500	4490	10	1	2989678	227	-13.33	15.70	12	0.00	-570.00	484.00	9200	20240920	-17.39	3000	20240318	153.33	9200	-17.39	20240920	3000	153.33	20240318	9200	-17.39	20240920	3000	153.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
8	20241031	101145	57	100.00	KONEX			N	N	N	N		N	7600	110	2	1.47	7600	1	0.10	7600	7600	7600	8610	6370	7490	7600.00	0.00	0	0	7843	7666	7323	7146	6803	7755	7235	15	1120	500	4490	10	1	2989678	227	-13.33	15.70	12	0.00	-570.00	484.00	9200	20240920	-17.39	3000	20240318	153.33	9200	-17.39	20240920	3000	153.33	20240318	9200	-17.39	20240920	3000	153.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
9	20241031	091143	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	0	0	0.00	0	0	0	8610	6370	7490	0.00	0.00	0	0	7843	7666	7323	7146	6803	7755	7235	15	1120	500	4490	10	1	2989678	224	-13.14	15.48	12	0.00	-570.00	484.00	9200	20240920	-18.59	3000	20240318	149.67	9200	-18.59	20240920	3000	149.67	20240318	9200	-18.59	20240920	3000	149.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
10	20241030	161140	57	100.00	KONEX			N	N	N	N		N	7490	510	2	7.31	7303560	1040	3586.21	6990	7500	6980	8020	5940	6980	7022.65	0.00	0	0	7006	6992	6986	6972	6966	6990	6970	15	1040	500	4180	10	1	2989678	224	-13.14	15.48	12	0.03	-570.00	484.00	9200	20240920	-18.59	3000	20240318	149.67	9200	-18.59	20240920	3000	149.67	20240318	9200	-18.59	20240920	3000	149.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
11	20241030	151207	57	100.00	KONEX			N	N	N	N		N	6990	10	2	0.14	970610	139	479.31	6990	6990	6980	8020	5940	6980	6982.81	0.00	0	0	7006	6992	6986	6972	6966	6990	6970	15	1040	500	4180	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9200	20240920	-24.02	3000	20240318	133.00	9200	-24.02	20240920	3000	133.00	20240318	9200	-24.02	20240920	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
12	20241030	141142	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	272580	39	134.48	6990	6990	6980	8020	5940	6980	6989.23	0.00	0	0	7006	6992	6986	6972	6966	6990	6970	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
13	20241030	131150	57	100.00	KONEX			N	N	N	N		N	6990	10	2	0.14	251640	36	124.14	6990	6990	6990	8020	5940	6980	6990.00	0.00	0	0	7006	6992	6986	6972	6966	6990	6970	15	1040	500	4180	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9200	20240920	-24.02	3000	20240318	133.00	9200	-24.02	20240920	3000	133.00	20240318	9200	-24.02	20240920	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
14	20241030	121207	57	100.00	KONEX			N	N	N	N		N	6990	10	2	0.14	251640	36	124.14	6990	6990	6990	8020	5940	6980	6990.00	0.00	0	0	7006	6992	6986	6972	6966	6990	6970	15	1040	500	4180	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9200	20240920	-24.02	3000	20240318	133.00	9200	-24.02	20240920	3000	133.00	20240318	9200	-24.02	20240920	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
15	20241030	111146	57	100.00	KONEX			N	N	N	N		N	6990	10	2	0.14	251640	36	124.14	6990	6990	6990	8020	5940	6980	6990.00	0.00	0	0	7006	6992	6986	6972	6966	6990	6970	15	1040	500	4180	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9200	20240920	-24.02	3000	20240318	133.00	9200	-24.02	20240920	3000	133.00	20240318	9200	-24.02	20240920	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
16	20241030	101139	57	100.00	KONEX			N	N	N	N		N	6990	10	2	0.14	251640	36	124.14	6990	6990	6990	8020	5940	6980	6990.00	0.00	0	0	7006	6992	6986	6972	6966	6990	6970	15	1040	500	4180	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9200	20240920	-24.02	3000	20240318	133.00	9200	-24.02	20240920	3000	133.00	20240318	9200	-24.02	20240920	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
17	20241030	091147	57	100.00	KONEX			N	N	N	N		N	6990	10	2	0.14	146790	21	72.41	6990	6990	6990	8020	5940	6980	6990.00	0.00	0	0	7006	6992	6986	6972	6966	6990	6970	15	1040	500	4180	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9200	20240920	-24.02	3000	20240318	133.00	9200	-24.02	20240920	3000	133.00	20240318	9200	-24.02	20240920	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
18	20241029	161103	57	100.00	KONEX			N	N	N	N		N	6980	-20	5	-0.29	202540	29	1.99	7000	7000	6980	8050	5950	7000	6984.14	0.00	0	0	7006	7002	6996	6992	6986	7005	6995	15	1050	500	4200	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
19	20241029	151120	57	100.00	KONEX			N	N	N	N		N	6980	-20	5	-0.29	202540	29	1.99	7000	7000	6980	8050	5950	7000	6984.14	0.00	0	0	7006	7002	6996	6992	6986	7005	6995	15	1050	500	4200	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
20	20241029	140950	57	100.00	KONEX			N	N	N	N		N	6980	-20	5	-0.29	111800	16	1.10	7000	7000	6980	8050	5950	7000	6987.50	0.00	0	0	7006	7002	6996	6992	6986	7005	6995	15	1050	500	4200	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
21	20241029	131111	57	100.00	KONEX			N	N	N	N		N	6980	-20	5	-0.29	111800	16	1.10	7000	7000	6980	8050	5950	7000	6987.50	0.00	0	0	7006	7002	6996	6992	6986	7005	6995	15	1050	500	4200	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
22	20241029	121111	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	42000	6	0.41	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7006	7002	6996	6992	6986	7005	6995	15	1050	500	4200	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
23	20241029	111130	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	42000	6	0.41	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7006	7002	6996	6992	6986	7005	6995	15	1050	500	4200	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
24	20241029	101108	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	42000	6	0.41	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7006	7002	6996	6992	6986	7005	6995	15	1050	500	4200	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
25	20241028	161059	57	100.00	KONEX			N	N	N	N		N	7000	100	2	1.45	10203060	1458	285.88	7000	7000	6990	7930	5870	6900	6997.98	0.00	0	0	7080	6990	6810	6720	6540	7035	6765	15	1030	500	4140	10	1	2989678	209	-12.28	14.46	12	0.05	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
26	20241028	151106	57	100.00	KONEX			N	N	N	N		N	7000	100	2	1.45	10203060	1458	285.88	7000	7000	6990	7930	5870	6900	6997.98	0.00	0	0	7080	6990	6810	6720	6540	7035	6765	15	1030	500	4140	10	1	2989678	209	-12.28	14.46	12	0.05	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
27	20241028	141109	57	100.00	KONEX			N	N	N	N		N	7000	100	2	1.45	2001670	286	56.08	7000	7000	6990	7930	5870	6900	6998.85	0.00	0	0	7080	6990	6810	6720	6540	7035	6765	15	1030	500	4140	10	1	2989678	209	-12.28	14.46	12	0.01	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
28	20241028	131103	57	100.00	KONEX			N	N	N	N		N	7000	100	2	1.45	2001670	286	56.08	7000	7000	6990	7930	5870	6900	6998.85	0.00	0	0	7080	6990	6810	6720	6540	7035	6765	15	1030	500	4140	10	1	2989678	209	-12.28	14.46	12	0.01	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
29	20241028	121106	57	100.00	KONEX			N	N	N	N		N	7000	100	2	1.45	1413670	202	39.61	7000	7000	6990	7930	5870	6900	6998.37	0.00	0	0	7080	6990	6810	6720	6540	7035	6765	15	1030	500	4140	10	1	2989678	209	-12.28	14.46	12	0.01	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
30	20241028	110927	57	100.00	KONEX			N	N	N	N		N	7000	100	2	1.45	7000	1	0.20	7000	7000	7000	7930	5870	6900	7000.00	0.00	0	0	7080	6990	6810	6720	6540	7035	6765	15	1030	500	4140	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
31	20241028	101052	57	100.00	KONEX			N	N	N	N		N	7000	100	2	1.45	7000	1	0.20	7000	7000	7000	7930	5870	6900	7000.00	0.00	0	0	7080	6990	6810	6720	6540	7035	6765	15	1030	500	4140	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
32	20241028	091100	57	100.00	KONEX			N	N	N	N		N	7000	100	2	1.45	7000	1	0.20	7000	7000	7000	7930	5870	6900	7000.00	0.00	0	0	7080	6990	6810	6720	6540	7035	6765	15	1030	500	4140	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
33	20241025	161103	57	100.00	KONEX			N	N	N	N		N	6900	-80	5	-1.15	3471810	510	87.48	6710	6900	6630	8020	5940	6980	6807.47	0.00	0	0	7033	7006	6973	6946	6913	7020	6960	15	1040	500	4180	10	1	2989678	206	-12.11	14.26	12	0.02	-570.00	484.00	9200	20240920	-25.00	3000	20240318	130.00	9200	-25.00	20240920	3000	130.00	20240318	9200	-25.00	20240920	3000	130.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
34	20241025	151106	57	100.00	KONEX			N	N	N	N		N	6900	-80	5	-1.15	3464910	509	87.31	6710	6900	6630	8020	5940	6980	6807.29	0.00	0	0	7033	7006	6973	6946	6913	7020	6960	15	1040	500	4180	10	1	2989678	206	-12.11	14.26	12	0.02	-570.00	484.00	9200	20240920	-25.00	3000	20240318	130.00	9200	-25.00	20240920	3000	130.00	20240318	9200	-25.00	20240920	3000	130.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
35	20241025	141103	57	100.00	KONEX			N	N	N	N		N	6900	-80	5	-1.15	3464910	509	87.31	6710	6900	6630	8020	5940	6980	6807.29	0.00	0	0	7033	7006	6973	6946	6913	7020	6960	15	1040	500	4180	10	1	2989678	206	-12.11	14.26	12	0.02	-570.00	484.00	9200	20240920	-25.00	3000	20240318	130.00	9200	-25.00	20240920	3000	130.00	20240318	9200	-25.00	20240920	3000	130.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
36	20241025	131104	57	100.00	KONEX			N	N	N	N		N	6900	-80	5	-1.15	3464910	509	87.31	6710	6900	6630	8020	5940	6980	6807.29	0.00	0	0	7033	7006	6973	6946	6913	7020	6960	15	1040	500	4180	10	1	2989678	206	-12.11	14.26	12	0.02	-570.00	484.00	9200	20240920	-25.00	3000	20240318	130.00	9200	-25.00	20240920	3000	130.00	20240318	9200	-25.00	20240920	3000	130.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
37	20241025	121107	57	100.00	KONEX			N	N	N	N		N	6900	-80	5	-1.15	2039110	302	51.80	6710	6900	6630	8020	5940	6980	6752.02	0.00	0	0	7033	7006	6973	6946	6913	7020	6960	15	1040	500	4180	10	1	2989678	206	-12.11	14.26	12	0.01	-570.00	484.00	9200	20240920	-25.00	3000	20240318	130.00	9200	-25.00	20240920	3000	130.00	20240318	9200	-25.00	20240920	3000	130.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
38	20241025	111102	57	100.00	KONEX			N	N	N	N		N	6900	-80	5	-1.15	2039110	302	51.80	6710	6900	6630	8020	5940	6980	6752.02	0.00	0	0	7033	7006	6973	6946	6913	7020	6960	15	1040	500	4180	10	1	2989678	206	-12.11	14.26	12	0.01	-570.00	484.00	9200	20240920	-25.00	3000	20240318	130.00	9200	-25.00	20240920	3000	130.00	20240318	9200	-25.00	20240920	3000	130.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
39	20241025	101101	57	100.00	KONEX			N	N	N	N		N	6890	-90	5	-1.29	1350600	202	34.65	6710	6890	6630	8020	5940	6980	6686.14	0.00	0	0	7033	7006	6973	6946	6913	7020	6960	15	1040	500	4180	10	1	2989678	206	-12.09	14.24	12	0.01	-570.00	484.00	9200	20240920	-25.11	3000	20240318	129.67	9200	-25.11	20240920	3000	129.67	20240318	9200	-25.11	20240920	3000	129.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
40	20241025	091106	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	7033	7006	6973	6946	6913	7020	6960	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
41	20241024	161041	57	100.00	KONEX			N	N	N	N		N	6980	40	2	0.58	4046230	583	58300.00	6940	7000	6940	7980	5900	6940	6940.36	0.00	0	0	6940	6940	6940	6940	6940	6940	6940	15	1040	500	4160	10	1	2989678	209	-12.25	14.42	12	0.02	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
42	20241024	151052	57	100.00	KONEX			N	N	N	N		N	6980	40	2	0.58	4046230	583	58300.00	6940	7000	6940	7980	5900	6940	6940.36	0.00	0	0	6940	6940	6940	6940	6940	6940	6940	15	1040	500	4160	10	1	2989678	209	-12.25	14.42	12	0.02	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
43	20241024	141038	57	100.00	KONEX			N	N	N	N		N	6980	40	2	0.58	4046230	583	58300.00	6940	7000	6940	7980	5900	6940	6940.36	0.00	0	0	6940	6940	6940	6940	6940	6940	6940	15	1040	500	4160	10	1	2989678	209	-12.25	14.42	12	0.02	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
44	20241024	131050	57	100.00	KONEX			N	N	N	N		N	6940	0	3	0.00	4039250	582	58200.00	6940	7000	6940	7980	5900	6940	6940.29	0.00	0	0	6940	6940	6940	6940	6940	6940	6940	15	1040	500	4160	10	1	2989678	207	-12.18	14.34	12	0.02	-570.00	484.00	9200	20240920	-24.57	3000	20240318	131.33	9200	-24.57	20240920	3000	131.33	20240318	9200	-24.57	20240920	3000	131.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
45	20241024	121046	57	100.00	KONEX			N	N	N	N		N	6940	0	3	0.00	4039250	582	58200.00	6940	7000	6940	7980	5900	6940	6940.29	0.00	0	0	6940	6940	6940	6940	6940	6940	6940	15	1040	500	4160	10	1	2989678	207	-12.18	14.34	12	0.02	-570.00	484.00	9200	20240920	-24.57	3000	20240318	131.33	9200	-24.57	20240920	3000	131.33	20240318	9200	-24.57	20240920	3000	131.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
46	20241024	111043	57	100.00	KONEX			N	N	N	N		N	6940	0	3	0.00	4039250	582	58200.00	6940	7000	6940	7980	5900	6940	6940.29	0.00	0	0	6940	6940	6940	6940	6940	6940	6940	15	1040	500	4160	10	1	2989678	207	-12.18	14.34	12	0.02	-570.00	484.00	9200	20240920	-24.57	3000	20240318	131.33	9200	-24.57	20240920	3000	131.33	20240318	9200	-24.57	20240920	3000	131.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
47	20241024	100955	57	100.00	KONEX			N	N	N	N		N	7000	60	2	0.86	3997610	576	57600.00	6940	7000	6940	7980	5900	6940	6940.30	0.00	0	0	6940	6940	6940	6940	6940	6940	6940	15	1040	500	4160	10	1	2989678	209	-12.28	14.46	12	0.02	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
48	20241024	091112	57	100.00	KONEX			N	N	N	N		N	6940	0	3	0.00	0	0	0.00	0	0	0	7980	5900	6940	0.00	0.00	0	0	6940	6940	6940	6940	6940	6940	6940	15	1040	500	4160	10	1	2989678	207	-12.18	14.34	12	0.00	-570.00	484.00	9200	20240920	-24.57	3000	20240318	131.33	9200	-24.57	20240920	3000	131.33	20240318	9200	-24.57	20240920	3000	131.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
49	20241023	161049	57	100.00	KONEX			N	N	N	N		N	6940	-10	5	-0.14	6940	1	0.50	6940	6940	6940	7990	5910	6950	6940.00	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	15	1040	500	4170	10	1	2989678	207	-12.18	14.34	12	0.00	-570.00	484.00	9200	20240920	-24.57	3000	20240318	131.33	9200	-24.57	20240920	3000	131.33	20240318	9200	-24.57	20240920	3000	131.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
50	20241023	151111	57	100.00	KONEX			N	N	N	N		N	6940	-10	5	-0.14	6940	1	0.50	6940	6940	6940	7990	5910	6950	6940.00	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	15	1040	500	4170	10	1	2989678	207	-12.18	14.34	12	0.00	-570.00	484.00	9200	20240920	-24.57	3000	20240318	131.33	9200	-24.57	20240920	3000	131.33	20240318	9200	-24.57	20240920	3000	131.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
51	20241023	141118	57	100.00	KONEX			N	N	N	N		N	6950	0	3	0.00	0	0	0.00	0	0	0	7990	5910	6950	0.00	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	15	1040	500	4170	10	1	2989678	208	-12.19	14.36	12	0.00	-570.00	484.00	9200	20240920	-24.46	3000	20240318	131.67	9200	-24.46	20240920	3000	131.67	20240318	9200	-24.46	20240920	3000	131.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
52	20241023	131058	57	100.00	KONEX			N	N	N	N		N	6950	0	3	0.00	0	0	0.00	0	0	0	7990	5910	6950	0.00	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	15	1040	500	4170	10	1	2989678	208	-12.19	14.36	12	0.00	-570.00	484.00	9200	20240920	-24.46	3000	20240318	131.67	9200	-24.46	20240920	3000	131.67	20240318	9200	-24.46	20240920	3000	131.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
53	20241023	121054	57	100.00	KONEX			N	N	N	N		N	6950	0	3	0.00	0	0	0.00	0	0	0	7990	5910	6950	0.00	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	15	1040	500	4170	10	1	2989678	208	-12.19	14.36	12	0.00	-570.00	484.00	9200	20240920	-24.46	3000	20240318	131.67	9200	-24.46	20240920	3000	131.67	20240318	9200	-24.46	20240920	3000	131.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
54	20241023	111048	57	100.00	KONEX			N	N	N	N		N	6950	0	3	0.00	0	0	0.00	0	0	0	7990	5910	6950	0.00	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	15	1040	500	4170	10	1	2989678	208	-12.19	14.36	12	0.00	-570.00	484.00	9200	20240920	-24.46	3000	20240318	131.67	9200	-24.46	20240920	3000	131.67	20240318	9200	-24.46	20240920	3000	131.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
55	20241023	101053	57	100.00	KONEX			N	N	N	N		N	6950	0	3	0.00	0	0	0.00	0	0	0	7990	5910	6950	0.00	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	15	1040	500	4170	10	1	2989678	208	-12.19	14.36	12	0.00	-570.00	484.00	9200	20240920	-24.46	3000	20240318	131.67	9200	-24.46	20240920	3000	131.67	20240318	9200	-24.46	20240920	3000	131.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
56	20241023	091053	57	100.00	KONEX			N	N	N	N		N	6950	0	3	0.00	0	0	0.00	0	0	0	7990	5910	6950	0.00	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	15	1040	500	4170	10	1	2989678	208	-12.19	14.36	12	0.00	-570.00	484.00	9200	20240920	-24.46	3000	20240318	131.67	9200	-24.46	20240920	3000	131.67	20240318	9200	-24.46	20240920	3000	131.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
57	20241022	161039	57	100.00	KONEX			N	N	N	N		N	6950	-30	5	-0.43	1390000	200	72.46	6950	6950	6950	8020	5940	6980	6950.00	0.00	0	0	7213	7096	6863	6746	6513	7155	6805	15	1040	500	4180	10	1	2989678	208	-12.19	14.36	12	0.01	-570.00	484.00	9200	20240920	-24.46	3000	20240318	131.67	9200	-24.46	20240920	3000	131.67	20240318	9200	-24.46	20240920	3000	131.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
58	20241022	151053	57	100.00	KONEX			N	N	N	N		N	6950	-30	5	-0.43	1390000	200	72.46	6950	6950	6950	8020	5940	6980	6950.00	0.00	0	0	7213	7096	6863	6746	6513	7155	6805	15	1040	500	4180	10	1	2989678	208	-12.19	14.36	12	0.01	-570.00	484.00	9200	20240920	-24.46	3000	20240318	131.67	9200	-24.46	20240920	3000	131.67	20240318	9200	-24.46	20240920	3000	131.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
59	20241022	141052	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	7213	7096	6863	6746	6513	7155	6805	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
60	20241022	131054	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	7213	7096	6863	6746	6513	7155	6805	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
61	20241022	121049	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	7213	7096	6863	6746	6513	7155	6805	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
62	20241022	111046	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	7213	7096	6863	6746	6513	7155	6805	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
63	20241022	101048	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	7213	7096	6863	6746	6513	7155	6805	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
64	20241022	091047	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	7213	7096	6863	6746	6513	7155	6805	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
65	20241021	161036	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	1920530	276	0.00	6630	6980	6630	8020	5940	6980	6958.44	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.01	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
66	20241021	151042	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	1920530	276	0.00	6630	6980	6630	8020	5940	6980	6958.44	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.01	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
67	20241021	141046	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	1920530	276	0.00	6630	6980	6630	8020	5940	6980	6958.44	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.01	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
68	20241021	131043	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	1920530	276	0.00	6630	6980	6630	8020	5940	6980	6958.44	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.01	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
69	20241021	121043	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	1913550	275	0.00	6630	6980	6630	8020	5940	6980	6958.36	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.01	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
70	20241021	111037	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	1913550	275	0.00	6630	6980	6630	8020	5940	6980	6958.36	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.01	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
71	20241021	101041	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
72	20241021	091039	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
73	20241018	161038	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7250	7120	6860	6730	6470	7185	6795	15	1040	500	4190	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
74	20241018	151103	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7250	7120	6860	6730	6470	7185	6795	15	1040	500	4190	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9200	20240920	-24.02	3000	20240318	133.00	9200	-24.02	20240920	3000	133.00	20240318	9200	-24.02	20240920	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
75	20241018	141103	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7250	7120	6860	6730	6470	7185	6795	15	1040	500	4190	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9200	20240920	-24.02	3000	20240318	133.00	9200	-24.02	20240920	3000	133.00	20240318	9200	-24.02	20240920	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
76	20241018	131049	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7250	7120	6860	6730	6470	7185	6795	15	1040	500	4190	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9200	20240920	-24.02	3000	20240318	133.00	9200	-24.02	20240920	3000	133.00	20240318	9200	-24.02	20240920	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
77	20241018	121102	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7250	7120	6860	6730	6470	7185	6795	15	1040	500	4190	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9200	20240920	-24.02	3000	20240318	133.00	9200	-24.02	20240920	3000	133.00	20240318	9200	-24.02	20240920	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
78	20241018	111058	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7250	7120	6860	6730	6470	7185	6795	15	1040	500	4190	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9200	20240920	-24.02	3000	20240318	133.00	9200	-24.02	20240920	3000	133.00	20240318	9200	-24.02	20240920	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
79	20241018	101044	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7250	7120	6860	6730	6470	7185	6795	15	1040	500	4190	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9200	20240920	-24.02	3000	20240318	133.00	9200	-24.02	20240920	3000	133.00	20240318	9200	-24.02	20240920	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
80	20241018	091043	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7250	7120	6860	6730	6470	7185	6795	15	1040	500	4190	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9200	20240920	-24.02	3000	20240318	133.00	9200	-24.02	20240920	3000	133.00	20240318	9200	-24.02	20240920	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
81	20241017	161041	57	100.00	KONEX			N	N	N	N		N	6990	10	2	0.14	1492680	217	1808.33	6890	6990	6600	8020	5940	6980	6878.71	0.00	0	0	7100	7040	6920	6860	6740	7070	6890	15	1040	500	4180	10	1	2989678	209	-12.26	14.44	12	0.01	-570.00	484.00	9200	20240920	-24.02	3000	20240318	133.00	9200	-24.02	20240920	3000	133.00	20240318	9200	-24.02	20240920	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
82	20241017	151044	57	100.00	KONEX			N	N	N	N		N	6870	-110	5	-1.58	1438790	209	1741.67	6890	6890	6850	8020	5940	6980	6884.16	0.00	0	0	7100	7040	6920	6860	6740	7070	6890	15	1040	500	4180	10	1	2989678	205	-12.05	14.19	12	0.01	-570.00	484.00	9200	20240920	-25.33	3000	20240318	129.00	9200	-25.33	20240920	3000	129.00	20240318	9200	-25.33	20240920	3000	129.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
83	20241017	141047	57	100.00	KONEX			N	N	N	N		N	6870	-110	5	-1.58	1438790	209	1741.67	6890	6890	6850	8020	5940	6980	6884.16	0.00	0	0	7100	7040	6920	6860	6740	7070	6890	15	1040	500	4180	10	1	2989678	205	-12.05	14.19	12	0.01	-570.00	484.00	9200	20240920	-25.33	3000	20240318	129.00	9200	-25.33	20240920	3000	129.00	20240318	9200	-25.33	20240920	3000	129.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
84	20241017	131042	57	100.00	KONEX			N	N	N	N		N	6870	-110	5	-1.58	1438790	209	1741.67	6890	6890	6850	8020	5940	6980	6884.16	0.00	0	0	7100	7040	6920	6860	6740	7070	6890	15	1040	500	4180	10	1	2989678	205	-12.05	14.19	12	0.01	-570.00	484.00	9200	20240920	-25.33	3000	20240318	129.00	9200	-25.33	20240920	3000	129.00	20240318	9200	-25.33	20240920	3000	129.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
85	20241017	121048	57	100.00	KONEX			N	N	N	N		N	6870	-110	5	-1.58	1438790	209	1741.67	6890	6890	6850	8020	5940	6980	6884.16	0.00	0	0	7100	7040	6920	6860	6740	7070	6890	15	1040	500	4180	10	1	2989678	205	-12.05	14.19	12	0.01	-570.00	484.00	9200	20240920	-25.33	3000	20240318	129.00	9200	-25.33	20240920	3000	129.00	20240318	9200	-25.33	20240920	3000	129.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
86	20241017	111046	57	100.00	KONEX			N	N	N	N		N	6890	-90	5	-1.29	1040390	151	1258.33	6890	6890	6890	8020	5940	6980	6890.00	0.00	0	0	7100	7040	6920	6860	6740	7070	6890	15	1040	500	4180	10	1	2989678	206	-12.09	14.24	12	0.01	-570.00	484.00	9200	20240920	-25.11	3000	20240318	129.67	9200	-25.11	20240920	3000	129.67	20240318	9200	-25.11	20240920	3000	129.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
87	20241017	101043	57	100.00	KONEX			N	N	N	N		N	6890	-90	5	-1.29	1040390	151	1258.33	6890	6890	6890	8020	5940	6980	6890.00	0.00	0	0	7100	7040	6920	6860	6740	7070	6890	15	1040	500	4180	10	1	2989678	206	-12.09	14.24	12	0.01	-570.00	484.00	9200	20240920	-25.11	3000	20240318	129.67	9200	-25.11	20240920	3000	129.67	20240318	9200	-25.11	20240920	3000	129.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
88	20241017	091036	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	7100	7040	6920	6860	6740	7070	6890	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
89	20241016	161032	57	100.00	KONEX			N	N	N	N		N	6980	-20	5	-0.29	81780	12	2.68	6800	6980	6800	8050	5950	7000	6815.00	0.00	0	0	7013	7006	6993	6986	6973	7010	6990	15	1050	500	4200	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
90	20241016	151038	57	100.00	KONEX			N	N	N	N		N	6980	-20	5	-0.29	81780	12	2.68	6800	6980	6800	8050	5950	7000	6815.00	0.00	0	0	7013	7006	6993	6986	6973	7010	6990	15	1050	500	4200	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
91	20241016	141039	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7013	7006	6993	6986	6973	7010	6990	15	1050	500	4200	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
92	20241016	131034	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7013	7006	6993	6986	6973	7010	6990	15	1050	500	4200	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
93	20241016	121034	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7013	7006	6993	6986	6973	7010	6990	15	1050	500	4200	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
94	20241016	111032	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7013	7006	6993	6986	6973	7010	6990	15	1050	500	4200	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
95	20241016	101032	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7013	7006	6993	6986	6973	7010	6990	15	1050	500	4200	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
96	20241016	091035	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7013	7006	6993	6986	6973	7010	6990	15	1050	500	4200	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
97	20241015	161028	57	100.00	KONEX			N	N	N	N		N	7000	20	2	0.29	3126270	447	44700.00	6990	7000	6980	8020	5940	6980	6993.89	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.28	14.46	12	0.01	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
98	20241015	151036	57	100.00	KONEX			N	N	N	N		N	7000	20	2	0.29	3126270	447	44700.00	6990	7000	6980	8020	5940	6980	6993.89	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.28	14.46	12	0.01	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
99	20241015	141036	57	100.00	KONEX			N	N	N	N		N	7000	20	2	0.29	3035270	434	43400.00	6990	7000	6980	8020	5940	6980	6993.71	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.28	14.46	12	0.01	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
100	20241015	131033	57	100.00	KONEX			N	N	N	N		N	7000	20	2	0.29	3035270	434	43400.00	6990	7000	6980	8020	5940	6980	6993.71	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.28	14.46	12	0.01	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
101	20241015	121035	57	100.00	KONEX			N	N	N	N		N	7000	20	2	0.29	3035270	434	43400.00	6990	7000	6980	8020	5940	6980	6993.71	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.28	14.46	12	0.01	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
102	20241015	111041	57	100.00	KONEX			N	N	N	N		N	7000	20	2	0.29	3035270	434	43400.00	6990	7000	6980	8020	5940	6980	6993.71	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.28	14.46	12	0.01	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
103	20241015	101037	57	100.00	KONEX			N	N	N	N		N	7000	20	2	0.29	3028270	433	43300.00	6990	7000	6980	8020	5940	6980	6993.70	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.28	14.46	12	0.01	-570.00	484.00	9200	20240920	-23.91	3000	20240318	133.33	9200	-23.91	20240920	3000	133.33	20240318	9200	-23.91	20240920	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
104	20241015	091032	57	100.00	KONEX			N	N	N	N		N	6990	10	2	0.14	6990	1	100.00	6990	6990	6990	8020	5940	6980	6990.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9200	20240920	-24.02	3000	20240318	133.00	9200	-24.02	20240920	3000	133.00	20240318	9200	-24.02	20240920	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
105	20241014	161008	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	0.10	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	7286	7132	7046	6892	6806	7090	6850	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
106	20241014	151021	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	0.10	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	7286	7132	7046	6892	6806	7090	6850	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
107	20241014	141020	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	7286	7132	7046	6892	6806	7090	6850	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
108	20241014	131018	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	7286	7132	7046	6892	6806	7090	6850	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
109	20241014	121010	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	7286	7132	7046	6892	6806	7090	6850	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
110	20241014	111009	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	7286	7132	7046	6892	6806	7090	6850	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
111	20241014	101011	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	7286	7132	7046	6892	6806	7090	6850	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
112	20241014	091014	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	7286	7132	7046	6892	6806	7090	6850	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
113	20241011	160955	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6849710	981	32700.00	7200	7200	6960	8020	5940	6980	6982.38	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.03	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
114	20241011	151009	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6849710	981	32700.00	7200	7200	6960	8020	5940	6980	6982.38	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.03	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
115	20241011	141012	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6779910	971	32366.67	7200	7200	6960	8020	5940	6980	6982.40	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.03	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
116	20241011	131012	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	5132630	735	24500.00	7200	7200	6960	8020	5940	6980	6983.17	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.02	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
117	20241011	121004	57	100.00	KONEX			N	N	N	N		N	6990	10	2	0.14	1998610	286	9533.33	7200	7200	6960	8020	5940	6980	6988.15	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.26	14.44	12	0.01	-570.00	484.00	9200	20240920	-24.02	3000	20240318	133.00	9200	-24.02	20240920	3000	133.00	20240318	9200	-24.02	20240920	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
118	20241011	111005	57	100.00	KONEX			N	N	N	N		N	6960	-20	5	-0.29	77040	11	366.67	7200	7200	6960	8020	5940	6980	7003.64	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	208	-12.21	14.38	12	0.00	-570.00	484.00	9200	20240920	-24.35	3000	20240318	132.00	9200	-24.35	20240920	3000	132.00	20240318	9200	-24.35	20240920	3000	132.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
119	20241011	101014	57	100.00	KONEX			N	N	N	N		N	6990	10	2	0.14	14190	2	66.67	7200	7200	6990	8020	5940	6980	7095.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9200	20240920	-24.02	3000	20240318	133.00	9200	-24.02	20240920	3000	133.00	20240318	9200	-24.02	20240920	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
120	20241011	091011	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
121	20241010	161032	57	100.00	KONEX			N	N	N	N		N	6980	-50	5	-0.71	20940	3	0.29	6980	6980	6980	8080	5980	7030	6980.00	0.00	0	0	7510	7270	7050	6810	6590	7390	6930	15	1050	500	4210	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
122	20241010	151049	57	100.00	KONEX			N	N	N	N		N	6980	-50	5	-0.71	20940	3	0.29	6980	6980	6980	8080	5980	7030	6980.00	0.00	0	0	7510	7270	7050	6810	6590	7390	6930	15	1050	500	4210	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
123	20241010	141041	57	100.00	KONEX			N	N	N	N		N	6980	-50	5	-0.71	20940	3	0.29	6980	6980	6980	8080	5980	7030	6980.00	0.00	0	0	7510	7270	7050	6810	6590	7390	6930	15	1050	500	4210	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
124	20241010	131038	57	100.00	KONEX			N	N	N	N		N	6980	-50	5	-0.71	20940	3	0.29	6980	6980	6980	8080	5980	7030	6980.00	0.00	0	0	7510	7270	7050	6810	6590	7390	6930	15	1050	500	4210	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9200	20240920	-24.13	3000	20240318	132.67	9200	-24.13	20240920	3000	132.67	20240318	9200	-24.13	20240920	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
125	20241010	121039	57	100.00	KONEX			N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	8080	5980	7030	0.00	0.00	0	0	7510	7270	7050	6810	6590	7390	6930	15	1050	500	4210	10	1	2989678	210	-12.33	14.52	12	0.00	-570.00	484.00	9200	20240920	-23.59	3000	20240318	134.33	9200	-23.59	20240920	3000	134.33	20240318	9200	-23.59	20240920	3000	134.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
126	20241010	111038	57	100.00	KONEX			N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	8080	5980	7030	0.00	0.00	0	0	7510	7270	7050	6810	6590	7390	6930	15	1050	500	4210	10	1	2989678	210	-12.33	14.52	12	0.00	-570.00	484.00	9200	20240920	-23.59	3000	20240318	134.33	9200	-23.59	20240920	3000	134.33	20240318	9200	-23.59	20240920	3000	134.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
127	20241010	101037	57	100.00	KONEX			N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	8080	5980	7030	0.00	0.00	0	0	7510	7270	7050	6810	6590	7390	6930	15	1050	500	4210	10	1	2989678	210	-12.33	14.52	12	0.00	-570.00	484.00	9200	20240920	-23.59	3000	20240318	134.33	9200	-23.59	20240920	3000	134.33	20240318	9200	-23.59	20240920	3000	134.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
128	20241010	091040	57	100.00	KONEX			N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	8080	5980	7030	0.00	0.00	0	0	7510	7270	7050	6810	6590	7390	6930	15	1050	500	4210	10	1	2989678	210	-12.33	14.52	12	0.00	-570.00	484.00	9200	20240920	-23.59	3000	20240318	134.33	9200	-23.59	20240920	3000	134.33	20240318	9200	-23.59	20240920	3000	134.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
129	20241008	161029	57	100.00	KONEX			N	N	N	N		N	7030	-320	5	-4.35	7199440	1028	83.24	7010	7290	6830	8450	6250	7350	7003.35	0.00	0	0	7716	7532	7196	7012	6676	7625	7105	15	1100	500	4410	10	1	2989678	210	-12.33	14.52	12	0.03	-570.00	484.00	9200	20240920	-23.59	3000	20240318	134.33	9200	-23.59	20240920	3000	134.33	20240318	9200	-23.59	20240920	3000	134.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
130	20241008	151039	57	100.00	KONEX			N	N	N	N		N	7030	-320	5	-4.35	7199440	1028	83.24	7010	7290	6830	8450	6250	7350	7003.35	0.00	0	0	7716	7532	7196	7012	6676	7625	7105	15	1100	500	4410	10	1	2989678	210	-12.33	14.52	12	0.03	-570.00	484.00	9200	20240920	-23.59	3000	20240318	134.33	9200	-23.59	20240920	3000	134.33	20240318	9200	-23.59	20240920	3000	134.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
131	20241008	141033	57	100.00	KONEX			N	N	N	N		N	7060	-290	5	-3.95	7130460	1018	82.43	7010	7290	6830	8450	6250	7350	7004.38	0.00	0	0	7716	7532	7196	7012	6676	7625	7105	15	1100	500	4410	10	1	2989678	211	-12.39	14.59	12	0.03	-570.00	484.00	9200	20240920	-23.26	3000	20240318	135.33	9200	-23.26	20240920	3000	135.33	20240318	9200	-23.26	20240920	3000	135.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
132	20241008	131033	57	100.00	KONEX			N	N	N	N		N	7170	-180	5	-2.45	3982320	572	46.32	7010	7290	6950	8450	6250	7350	6962.10	0.00	0	0	7716	7532	7196	7012	6676	7625	7105	15	1100	500	4410	10	1	2989678	214	-12.58	14.81	12	0.02	-570.00	484.00	9200	20240920	-22.07	3000	20240318	139.00	9200	-22.07	20240920	3000	139.00	20240318	9200	-22.07	20240920	3000	139.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
133	20241008	121034	57	100.00	KONEX			N	N	N	N		N	7170	-180	5	-2.45	3982320	572	46.32	7010	7290	6950	8450	6250	7350	6962.10	0.00	0	0	7716	7532	7196	7012	6676	7625	7105	15	1100	500	4410	10	1	2989678	214	-12.58	14.81	12	0.02	-570.00	484.00	9200	20240920	-22.07	3000	20240318	139.00	9200	-22.07	20240920	3000	139.00	20240318	9200	-22.07	20240920	3000	139.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
134	20241008	111032	57	100.00	KONEX			N	N	N	N		N	7170	-180	5	-2.45	3982320	572	46.32	7010	7290	6950	8450	6250	7350	6962.10	0.00	0	0	7716	7532	7196	7012	6676	7625	7105	15	1100	500	4410	10	1	2989678	214	-12.58	14.81	12	0.02	-570.00	484.00	9200	20240920	-22.07	3000	20240318	139.00	9200	-22.07	20240920	3000	139.00	20240318	9200	-22.07	20240920	3000	139.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
135	20241008	101034	57	100.00	KONEX			N	N	N	N		N	7290	-60	5	-0.82	3975150	571	46.23	7010	7290	6950	8450	6250	7350	6961.73	0.00	0	0	7716	7532	7196	7012	6676	7625	7105	15	1100	500	4410	10	1	2989678	218	-12.79	15.06	12	0.02	-570.00	484.00	9200	20240920	-20.76	3000	20240318	143.00	9200	-20.76	20240920	3000	143.00	20240318	9200	-20.76	20240920	3000	143.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
136	20241008	091034	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7716	7532	7196	7012	6676	7625	7105	15	1100	500	4410	10	1	2989678	220	-12.89	15.19	12	0.00	-570.00	484.00	9200	20240920	-20.11	3000	20240318	145.00	9200	-20.11	20240920	3000	145.00	20240318	9200	-20.11	20240920	3000	145.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
137	20241007	161047	57	100.00	KONEX			N	N	N	N		N	7350	10	2	0.14	8783820	1235	20583.33	7100	7380	6860	8440	6240	7340	7112.40	0.00	0	0	7433	7386	7293	7246	7153	7410	7270	15	1100	500	4400	10	1	2989678	220	-12.89	15.19	12	0.04	-570.00	484.00	9200	20240920	-20.11	3000	20240318	145.00	9200	-20.11	20240920	3000	145.00	20240318	9200	-20.11	20240920	3000	145.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
138	20241007	151000	57	100.00	KONEX			N	N	N	N		N	7350	10	2	0.14	8783820	1235	20583.33	7100	7380	6860	8440	6240	7340	7112.40	0.00	0	0	7433	7386	7293	7246	7153	7410	7270	15	1100	500	4400	10	1	2989678	220	-12.89	15.19	12	0.04	-570.00	484.00	9200	20240920	-20.11	3000	20240318	145.00	9200	-20.11	20240920	3000	145.00	20240318	9200	-20.11	20240920	3000	145.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
139	20241007	141026	57	100.00	KONEX			N	N	N	N		N	7200	-140	5	-1.91	3900610	551	9183.33	7100	7280	6860	8440	6240	7340	7079.15	0.00	0	0	7433	7386	7293	7246	7153	7410	7270	15	1100	500	4400	10	1	2989678	215	-12.63	14.88	12	0.02	-570.00	484.00	9200	20240920	-21.74	3000	20240318	140.00	9200	-21.74	20240920	3000	140.00	20240318	9200	-21.74	20240920	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
140	20241007	130956	57	100.00	KONEX			N	N	N	N		N	7280	-60	5	-0.82	2103900	301	5016.67	7100	7280	6860	8440	6240	7340	6989.70	0.00	0	0	7433	7386	7293	7246	7153	7410	7270	15	1100	500	4400	10	1	2989678	218	-12.77	15.04	12	0.01	-570.00	484.00	9200	20240920	-20.87	3000	20240318	142.67	9200	-20.87	20240920	3000	142.67	20240318	9200	-20.87	20240920	3000	142.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
141	20241007	121028	57	100.00	KONEX			N	N	N	N		N	7280	-60	5	-0.82	2103900	301	5016.67	7100	7280	6860	8440	6240	7340	6989.70	0.00	0	0	7433	7386	7293	7246	7153	7410	7270	15	1100	500	4400	10	1	2989678	218	-12.77	15.04	12	0.01	-570.00	484.00	9200	20240920	-20.87	3000	20240318	142.67	9200	-20.87	20240920	3000	142.67	20240318	9200	-20.87	20240920	3000	142.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
142	20241007	110944	57	100.00	KONEX			N	N	N	N		N	7340	0	3	0.00	0	0	0.00	0	0	0	8440	6240	7340	0.00	0.00	0	0	7433	7386	7293	7246	7153	7410	7270	15	1100	500	4400	10	1	2989678	219	-12.88	15.17	12	0.00	-570.00	484.00	9200	20240920	-20.22	3000	20240318	144.67	9200	-20.22	20240920	3000	144.67	20240318	9200	-20.22	20240920	3000	144.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
143	20241007	100938	57	100.00	KONEX			N	N	N	N		N	7340	0	3	0.00	0	0	0.00	0	0	0	8440	6240	7340	0.00	0.00	0	0	7433	7386	7293	7246	7153	7410	7270	15	1100	500	4400	10	1	2989678	219	-12.88	15.17	12	0.00	-570.00	484.00	9200	20240920	-20.22	3000	20240318	144.67	9200	-20.22	20240920	3000	144.67	20240318	9200	-20.22	20240920	3000	144.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
144	20241007	091016	57	100.00	KONEX			N	N	N	N		N	7340	0	3	0.00	0	0	0.00	0	0	0	8440	6240	7340	0.00	0.00	0	0	7433	7386	7293	7246	7153	7410	7270	15	1100	500	4400	10	1	2989678	219	-12.88	15.17	12	0.00	-570.00	484.00	9200	20240920	-20.22	3000	20240318	144.67	9200	-20.22	20240920	3000	144.67	20240318	9200	-20.22	20240920	3000	144.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
145	20241004	160912	57	100.00	KONEX			N	N	N	N		N	7340	-60	5	-0.81	43340	6	33.33	7200	7340	7200	8510	6290	7400	7223.33	0.00	0	0	7893	7646	7523	7276	7153	7585	7215	15	1110	500	4440	10	1	2989678	219	-12.88	15.17	12	0.00	-570.00	484.00	9200	20240920	-20.22	3000	20240318	144.67	9200	-20.22	20240920	3000	144.67	20240318	9200	-20.22	20240920	3000	144.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
146	20241004	150927	57	100.00	KONEX			N	N	N	N		N	7340	-60	5	-0.81	43340	6	33.33	7200	7340	7200	8510	6290	7400	7223.33	0.00	0	0	7893	7646	7523	7276	7153	7585	7215	15	1110	500	4440	10	1	2989678	219	-12.88	15.17	12	0.00	-570.00	484.00	9200	20240920	-20.22	3000	20240318	144.67	9200	-20.22	20240920	3000	144.67	20240318	9200	-20.22	20240920	3000	144.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
147	20241004	140911	57	100.00	KONEX			N	N	N	N		N	7200	-200	5	-2.70	36000	5	27.78	7200	7200	7200	8510	6290	7400	7200.00	0.00	0	0	7893	7646	7523	7276	7153	7585	7215	15	1110	500	4440	10	1	2989678	215	-12.63	14.88	12	0.00	-570.00	484.00	9200	20240920	-21.74	3000	20240318	140.00	9200	-21.74	20240920	3000	140.00	20240318	9200	-21.74	20240920	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
148	20241004	130923	57	100.00	KONEX			N	N	N	N		N	7200	-200	5	-2.70	36000	5	27.78	7200	7200	7200	8510	6290	7400	7200.00	0.00	0	0	7893	7646	7523	7276	7153	7585	7215	15	1110	500	4440	10	1	2989678	215	-12.63	14.88	12	0.00	-570.00	484.00	9200	20240920	-21.74	3000	20240318	140.00	9200	-21.74	20240920	3000	140.00	20240318	9200	-21.74	20240920	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
149	20241004	120922	57	100.00	KONEX			N	N	N	N		N	7200	-200	5	-2.70	36000	5	27.78	7200	7200	7200	8510	6290	7400	7200.00	0.00	0	0	7893	7646	7523	7276	7153	7585	7215	15	1110	500	4440	10	1	2989678	215	-12.63	14.88	12	0.00	-570.00	484.00	9200	20240920	-21.74	3000	20240318	140.00	9200	-21.74	20240920	3000	140.00	20240318	9200	-21.74	20240920	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
150	20241004	110915	57	100.00	KONEX			N	N	N	N		N	7200	-200	5	-2.70	36000	5	27.78	7200	7200	7200	8510	6290	7400	7200.00	0.00	0	0	7893	7646	7523	7276	7153	7585	7215	15	1110	500	4440	10	1	2989678	215	-12.63	14.88	12	0.00	-570.00	484.00	9200	20240920	-21.74	3000	20240318	140.00	9200	-21.74	20240920	3000	140.00	20240318	9200	-21.74	20240920	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
151	20241004	100917	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7893	7646	7523	7276	7153	7585	7215	15	1110	500	4440	10	1	2989678	221	-12.98	15.29	12	0.00	-570.00	484.00	9200	20240920	-19.57	3000	20240318	146.67	9200	-19.57	20240920	3000	146.67	20240318	9200	-19.57	20240920	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
152	20241004	090920	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7893	7646	7523	7276	7153	7585	7215	15	1110	500	4440	10	1	2989678	221	-12.98	15.29	12	0.00	-570.00	484.00	9200	20240920	-19.57	3000	20240318	146.67	9200	-19.57	20240920	3000	146.67	20240318	9200	-19.57	20240920	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
153	20241002	160911	57	100.00	KONEX			N	N	N	N		N	7400	60	2	0.82	134200	18	40.00	7770	7770	7400	8440	6240	7340	7455.56	0.00	0	0	7686	7512	7426	7252	7166	7470	7210	15	1100	500	4400	10	1	2989678	221	-12.98	15.29	12	0.00	-570.00	484.00	9200	20240920	-19.57	3000	20240318	146.67	9200	-19.57	20240920	3000	146.67	20240318	9200	-19.57	20240920	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
154	20241002	150922	57	100.00	KONEX			N	N	N	N		N	7400	60	2	0.82	134200	18	40.00	7770	7770	7400	8440	6240	7340	7455.56	0.00	0	0	7686	7512	7426	7252	7166	7470	7210	15	1100	500	4400	10	1	2989678	221	-12.98	15.29	12	0.00	-570.00	484.00	9200	20240920	-19.57	3000	20240318	146.67	9200	-19.57	20240920	3000	146.67	20240318	9200	-19.57	20240920	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
155	20241002	140923	57	100.00	KONEX			N	N	N	N		N	7400	60	2	0.82	134200	18	40.00	7770	7770	7400	8440	6240	7340	7455.56	0.00	0	0	7686	7512	7426	7252	7166	7470	7210	15	1100	500	4400	10	1	2989678	221	-12.98	15.29	12	0.00	-570.00	484.00	9200	20240920	-19.57	3000	20240318	146.67	9200	-19.57	20240920	3000	146.67	20240318	9200	-19.57	20240920	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
156	20241002	130914	57	100.00	KONEX			N	N	N	N		N	7400	60	2	0.82	134200	18	40.00	7770	7770	7400	8440	6240	7340	7455.56	0.00	0	0	7686	7512	7426	7252	7166	7470	7210	15	1100	500	4400	10	1	2989678	221	-12.98	15.29	12	0.00	-570.00	484.00	9200	20240920	-19.57	3000	20240318	146.67	9200	-19.57	20240920	3000	146.67	20240318	9200	-19.57	20240920	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
157	20241002	120913	57	100.00	KONEX			N	N	N	N		N	7400	60	2	0.82	134200	18	40.00	7770	7770	7400	8440	6240	7340	7455.56	0.00	0	0	7686	7512	7426	7252	7166	7470	7210	15	1100	500	4400	10	1	2989678	221	-12.98	15.29	12	0.00	-570.00	484.00	9200	20240920	-19.57	3000	20240318	146.67	9200	-19.57	20240920	3000	146.67	20240318	9200	-19.57	20240920	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
158	20241002	110903	57	100.00	KONEX			N	N	N	N		N	7400	60	2	0.82	134200	18	40.00	7770	7770	7400	8440	6240	7340	7455.56	0.00	0	0	7686	7512	7426	7252	7166	7470	7210	15	1100	500	4400	10	1	2989678	221	-12.98	15.29	12	0.00	-570.00	484.00	9200	20240920	-19.57	3000	20240318	146.67	9200	-19.57	20240920	3000	146.67	20240318	9200	-19.57	20240920	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
159	20241002	100859	57	100.00	KONEX			N	N	N	N		N	7400	60	2	0.82	134200	18	40.00	7770	7770	7400	8440	6240	7340	7455.56	0.00	0	0	7686	7512	7426	7252	7166	7470	7210	15	1100	500	4400	10	1	2989678	221	-12.98	15.29	12	0.00	-570.00	484.00	9200	20240920	-19.57	3000	20240318	146.67	9200	-19.57	20240920	3000	146.67	20240318	9200	-19.57	20240920	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
160	20241002	090900	57	100.00	KONEX			N	N	N	N		N	7770	430	2	5.86	7770	1	2.22	7770	7770	7770	8440	6240	7340	7770.00	0.00	0	0	7686	7512	7426	7252	7166	7470	7210	15	1100	500	4400	10	1	2989678	232	-13.63	16.05	12	0.00	-570.00	484.00	9200	20240920	-15.54	3000	20240318	159.00	9200	-15.54	20240920	3000	159.00	20240318	9200	-15.54	20240920	3000	159.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N