KissMeData/403360/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	161350	57	100.00	KONEX			N	N	N	N		N	10290	-10	5	-0.10	4965530	496	9920.00	10010	10300	10010	11840	8760	10300	10011.15	0.00	0	0	10700	10500	10400	10200	10100	10450	10150	17	1540	500	6180	10	1	3449454	355	85.75	6.99	12	0.01	120.00	1472.00	20000	20240329	-48.55	8500	20231024	21.06	20000	-48.55	20240329	8760	17.47	20240131	20000	-48.55	20240329	8560	20.21	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
3	20241031	151412	57	100.00	KONEX			N	N	N	N		N	10290	-10	5	-0.10	4965530	496	9920.00	10010	10300	10010	11840	8760	10300	10011.15	0.00	0	0	10700	10500	10400	10200	10100	10450	10150	17	1540	500	6180	10	1	3449454	355	85.75	6.99	12	0.01	120.00	1472.00	20000	20240329	-48.55	8500	20231024	21.06	20000	-48.55	20240329	8760	17.47	20240131	20000	-48.55	20240329	8560	20.21	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
4	20241031	141409	57	100.00	KONEX			N	N	N	N		N	10290	-10	5	-0.10	4965530	496	9920.00	10010	10300	10010	11840	8760	10300	10011.15	0.00	0	0	10700	10500	10400	10200	10100	10450	10150	17	1540	500	6180	10	1	3449454	355	85.75	6.99	12	0.01	120.00	1472.00	20000	20240329	-48.55	8500	20231024	21.06	20000	-48.55	20240329	8760	17.47	20240131	20000	-48.55	20240329	8560	20.21	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
5	20241031	131412	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	4955240	495	9900.00	10010	10300	10010	11840	8760	10300	10010.59	0.00	0	0	10700	10500	10400	10200	10100	10450	10150	17	1540	500	6180	10	1	3449454	355	85.83	7.00	12	0.01	120.00	1472.00	20000	20240329	-48.50	8500	20231024	21.18	20000	-48.50	20240329	8760	17.58	20240131	20000	-48.50	20240329	8560	20.33	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
6	20241031	121406	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	4955240	495	9900.00	10010	10300	10010	11840	8760	10300	10010.59	0.00	0	0	10700	10500	10400	10200	10100	10450	10150	17	1540	500	6180	10	1	3449454	355	85.83	7.00	12	0.01	120.00	1472.00	20000	20240329	-48.50	8500	20231024	21.18	20000	-48.50	20240329	8760	17.58	20240131	20000	-48.50	20240329	8560	20.33	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
7	20241031	111406	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	4955240	495	9900.00	10010	10300	10010	11840	8760	10300	10010.59	0.00	0	0	10700	10500	10400	10200	10100	10450	10150	17	1540	500	6180	10	1	3449454	355	85.83	7.00	12	0.01	120.00	1472.00	20000	20240329	-48.50	8500	20231024	21.18	20000	-48.50	20240329	8760	17.58	20240131	20000	-48.50	20240329	8560	20.33	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
8	20241031	101408	57	100.00	KONEX			N	N	N	N		N	10010	-290	5	-2.82	100100	10	200.00	10010	10010	10010	11840	8760	10300	10010.00	0.00	0	0	10700	10500	10400	10200	10100	10450	10150	17	1540	500	6180	10	1	3449454	345	83.42	6.80	12	0.00	120.00	1472.00	20000	20240329	-49.95	8500	20231024	17.76	20000	-49.95	20240329	8760	14.27	20240131	20000	-49.95	20240329	8560	16.94	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
9	20241031	091406	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	0	0	0.00	0	0	0	11840	8760	10300	0.00	0.00	0	0	10700	10500	10400	10200	10100	10450	10150	17	1540	500	6180	10	1	3449454	355	85.83	7.00	12	0.00	120.00	1472.00	20000	20240329	-48.50	8500	20231024	21.18	20000	-48.50	20240329	8760	17.58	20240131	20000	-48.50	20240329	8560	20.33	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
10	20241030	161401	57	100.00	KONEX			N	N	N	N		N	10300	250	2	2.49	51800	5	1.00	10600	10600	10300	11550	8550	10050	10360.00	0.00	0	0	10076	10062	10036	10022	9996	10070	10030	17	1500	500	6030	10	1	3449454	355	85.83	7.00	12	0.00	120.00	1472.00	20000	20240329	-48.50	8500	20231024	21.18	20000	-48.50	20240329	8760	17.58	20240131	20000	-48.50	20240329	8560	20.33	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
11	20241030	151436	57	100.00	KONEX			N	N	N	N		N	10300	250	2	2.49	51800	5	1.00	10600	10600	10300	11550	8550	10050	10360.00	0.00	0	0	10076	10062	10036	10022	9996	10070	10030	17	1500	500	6030	10	1	3449454	355	85.83	7.00	12	0.00	120.00	1472.00	20000	20240329	-48.50	8500	20231024	21.18	20000	-48.50	20240329	8760	17.58	20240131	20000	-48.50	20240329	8560	20.33	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
12	20241030	141411	57	100.00	KONEX			N	N	N	N		N	10600	550	2	5.47	10600	1	0.20	10600	10600	10600	11550	8550	10050	10600.00	0.00	0	0	10076	10062	10036	10022	9996	10070	10030	17	1500	500	6030	10	1	3449454	366	88.33	7.20	12	0.00	120.00	1472.00	20000	20240329	-47.00	8500	20231024	24.71	20000	-47.00	20240329	8760	21.00	20240131	20000	-47.00	20240329	8560	23.83	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
13	20241030	131418	57	100.00	KONEX			N	N	N	N		N	10600	550	2	5.47	10600	1	0.20	10600	10600	10600	11550	8550	10050	10600.00	0.00	0	0	10076	10062	10036	10022	9996	10070	10030	17	1500	500	6030	10	1	3449454	366	88.33	7.20	12	0.00	120.00	1472.00	20000	20240329	-47.00	8500	20231024	24.71	20000	-47.00	20240329	8760	21.00	20240131	20000	-47.00	20240329	8560	23.83	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
14	20241030	121435	57	100.00	KONEX			N	N	N	N		N	10600	550	2	5.47	10600	1	0.20	10600	10600	10600	11550	8550	10050	10600.00	0.00	0	0	10076	10062	10036	10022	9996	10070	10030	17	1500	500	6030	10	1	3449454	366	88.33	7.20	12	0.00	120.00	1472.00	20000	20240329	-47.00	8500	20231024	24.71	20000	-47.00	20240329	8760	21.00	20240131	20000	-47.00	20240329	8560	23.83	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
15	20241030	111412	57	100.00	KONEX			N	N	N	N		N	10600	550	2	5.47	10600	1	0.20	10600	10600	10600	11550	8550	10050	10600.00	0.00	0	0	10076	10062	10036	10022	9996	10070	10030	17	1500	500	6030	10	1	3449454	366	88.33	7.20	12	0.00	120.00	1472.00	20000	20240329	-47.00	8500	20231024	24.71	20000	-47.00	20240329	8760	21.00	20240131	20000	-47.00	20240329	8560	23.83	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
16	20241030	101402	57	100.00	KONEX			N	N	N	N		N	10600	550	2	5.47	10600	1	0.20	10600	10600	10600	11550	8550	10050	10600.00	0.00	0	0	10076	10062	10036	10022	9996	10070	10030	17	1500	500	6030	10	1	3449454	366	88.33	7.20	12	0.00	120.00	1472.00	20000	20240329	-47.00	8500	20231024	24.71	20000	-47.00	20240329	8760	21.00	20240131	20000	-47.00	20240329	8560	23.83	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
17	20241030	091411	57	100.00	KONEX			N	N	N	N		N	10050	0	3	0.00	0	0	0.00	0	0	0	11550	8550	10050	0.00	0.00	0	0	10076	10062	10036	10022	9996	10070	10030	17	1500	500	6030	10	1	3449454	347	83.75	6.83	12	0.00	120.00	1472.00	20000	20240329	-49.75	8500	20231024	18.24	20000	-49.75	20240329	8760	14.73	20240131	20000	-49.75	20240329	8560	17.41	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
18	20241029	161317	57	100.00	KONEX			N	N	N	N		N	10050	-150	5	-1.47	5018050	501	12525.00	10020	10050	10010	11730	8670	10200	10016.07	0.00	0	0	11893	11046	10623	9776	9353	10835	9565	17	1530	500	6120	10	1	3449454	347	83.75	6.83	12	0.01	120.00	1472.00	20000	20240329	-49.75	8500	20231024	18.24	20000	-49.75	20240329	8760	14.73	20240131	20000	-49.75	20240329	8560	17.41	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
19	20241029	151338	57	100.00	KONEX			N	N	N	N		N	10050	-150	5	-1.47	5018050	501	12525.00	10020	10050	10010	11730	8670	10200	10016.07	0.00	0	0	11893	11046	10623	9776	9353	10835	9565	17	1530	500	6120	10	1	3449454	347	83.75	6.83	12	0.01	120.00	1472.00	20000	20240329	-49.75	8500	20231024	18.24	20000	-49.75	20240329	8760	14.73	20240131	20000	-49.75	20240329	8560	17.41	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
20	20241029	141140	57	100.00	KONEX			N	N	N	N		N	10050	-150	5	-1.47	5018050	501	12525.00	10020	10050	10010	11730	8670	10200	10016.07	0.00	0	0	11893	11046	10623	9776	9353	10835	9565	17	1530	500	6120	10	1	3449454	347	83.75	6.83	12	0.01	120.00	1472.00	20000	20240329	-49.75	8500	20231024	18.24	20000	-49.75	20240329	8760	14.73	20240131	20000	-49.75	20240329	8560	17.41	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
21	20241029	131327	57	100.00	KONEX			N	N	N	N		N	10050	-150	5	-1.47	5018050	501	12525.00	10020	10050	10010	11730	8670	10200	10016.07	0.00	0	0	11893	11046	10623	9776	9353	10835	9565	17	1530	500	6120	10	1	3449454	347	83.75	6.83	12	0.01	120.00	1472.00	20000	20240329	-49.75	8500	20231024	18.24	20000	-49.75	20240329	8760	14.73	20240131	20000	-49.75	20240329	8560	17.41	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
22	20241029	121327	57	100.00	KONEX			N	N	N	N		N	10050	-150	5	-1.47	5018050	501	12525.00	10020	10050	10010	11730	8670	10200	10016.07	0.00	0	0	11893	11046	10623	9776	9353	10835	9565	17	1530	500	6120	10	1	3449454	347	83.75	6.83	12	0.01	120.00	1472.00	20000	20240329	-49.75	8500	20231024	18.24	20000	-49.75	20240329	8760	14.73	20240131	20000	-49.75	20240329	8560	17.41	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
23	20241029	111350	57	100.00	KONEX			N	N	N	N		N	10050	-150	5	-1.47	5018050	501	12525.00	10020	10050	10010	11730	8670	10200	10016.07	0.00	0	0	11893	11046	10623	9776	9353	10835	9565	17	1530	500	6120	10	1	3449454	347	83.75	6.83	12	0.01	120.00	1472.00	20000	20240329	-49.75	8500	20231024	18.24	20000	-49.75	20240329	8760	14.73	20240131	20000	-49.75	20240329	8560	17.41	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
24	20241029	101324	57	100.00	KONEX			N	N	N	N		N	10020	-180	5	-1.76	5008000	500	12500.00	10020	10020	10010	11730	8670	10200	10016.00	0.00	0	0	11893	11046	10623	9776	9353	10835	9565	17	1530	500	6120	10	1	3449454	346	83.50	6.81	12	0.01	120.00	1472.00	20000	20240329	-49.90	8500	20231024	17.88	20000	-49.90	20240329	8760	14.38	20240131	20000	-49.90	20240329	8560	17.06	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
25	20241028	161310	57	100.00	KONEX			N	N	N	N		N	10200	200	2	2.00	43170	4	5.63	10500	11470	10200	11500	8500	10000	10792.50	0.00	0	0	10026	10012	10006	9992	9986	10010	9990	17	1500	500	6000	10	1	3449454	352	85.00	6.93	12	0.00	120.00	1472.00	20000	20240329	-49.00	8500	20231024	20.00	20000	-49.00	20240329	8760	16.44	20240131	20000	-49.00	20240329	8560	19.16	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
26	20241028	151322	57	100.00	KONEX			N	N	N	N		N	10200	200	2	2.00	43170	4	5.63	10500	11470	10200	11500	8500	10000	10792.50	0.00	0	0	10026	10012	10006	9992	9986	10010	9990	17	1500	500	6000	10	1	3449454	352	85.00	6.93	12	0.00	120.00	1472.00	20000	20240329	-49.00	8500	20231024	20.00	20000	-49.00	20240329	8760	16.44	20240131	20000	-49.00	20240329	8560	19.16	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
27	20241028	141325	57	100.00	KONEX			N	N	N	N		N	10200	200	2	2.00	43170	4	5.63	10500	11470	10200	11500	8500	10000	10792.50	0.00	0	0	10026	10012	10006	9992	9986	10010	9990	17	1500	500	6000	10	1	3449454	352	85.00	6.93	12	0.00	120.00	1472.00	20000	20240329	-49.00	8500	20231024	20.00	20000	-49.00	20240329	8760	16.44	20240131	20000	-49.00	20240329	8560	19.16	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
28	20241028	131318	57	100.00	KONEX			N	N	N	N		N	10200	200	2	2.00	43170	4	5.63	10500	11470	10200	11500	8500	10000	10792.50	0.00	0	0	10026	10012	10006	9992	9986	10010	9990	17	1500	500	6000	10	1	3449454	352	85.00	6.93	12	0.00	120.00	1472.00	20000	20240329	-49.00	8500	20231024	20.00	20000	-49.00	20240329	8760	16.44	20240131	20000	-49.00	20240329	8560	19.16	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
29	20241028	121319	57	100.00	KONEX			N	N	N	N		N	10200	200	2	2.00	43170	4	5.63	10500	11470	10200	11500	8500	10000	10792.50	0.00	0	0	10026	10012	10006	9992	9986	10010	9990	17	1500	500	6000	10	1	3449454	352	85.00	6.93	12	0.00	120.00	1472.00	20000	20240329	-49.00	8500	20231024	20.00	20000	-49.00	20240329	8760	16.44	20240131	20000	-49.00	20240329	8560	19.16	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
30	20241028	111109	57	100.00	KONEX			N	N	N	N		N	10200	200	2	2.00	43170	4	5.63	10500	11470	10200	11500	8500	10000	10792.50	0.00	0	0	10026	10012	10006	9992	9986	10010	9990	17	1500	500	6000	10	1	3449454	352	85.00	6.93	12	0.00	120.00	1472.00	20000	20240329	-49.00	8500	20231024	20.00	20000	-49.00	20240329	8760	16.44	20240131	20000	-49.00	20240329	8560	19.16	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
31	20241028	101304	57	100.00	KONEX			N	N	N	N		N	10200	200	2	2.00	43170	4	5.63	10500	11470	10200	11500	8500	10000	10792.50	0.00	0	0	10026	10012	10006	9992	9986	10010	9990	17	1500	500	6000	10	1	3449454	352	85.00	6.93	12	0.00	120.00	1472.00	20000	20240329	-49.00	8500	20231024	20.00	20000	-49.00	20240329	8760	16.44	20240131	20000	-49.00	20240329	8560	19.16	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
32	20241028	091314	57	100.00	KONEX			N	N	N	N		N	11470	1470	2	14.70	32970	3	4.23	10500	11470	10500	11500	8500	10000	10990.00	0.00	0	0	10026	10012	10006	9992	9986	10010	9990	17	1500	500	6000	10	1	3449454	396	95.58	7.79	12	0.00	120.00	1472.00	20000	20240329	-42.65	8500	20231024	34.94	20000	-42.65	20240329	8760	30.94	20240131	20000	-42.65	20240329	8560	34.00	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
33	20241025	161316	57	100.00	KONEX			N	N	N	N		N	10000	-20	5	-0.20	711200	71	21.13	10020	10020	10000	11520	8520	10020	10016.90	0.00	0	0	10046	10032	10026	10012	10006	10030	10010	17	1500	500	6010	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8560	16.82	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
34	20241025	151321	57	100.00	KONEX			N	N	N	N		N	10000	-20	5	-0.20	711200	71	21.13	10020	10020	10000	11520	8520	10020	10016.90	0.00	0	0	10046	10032	10026	10012	10006	10030	10010	17	1500	500	6010	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8560	16.82	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
35	20241025	141318	57	100.00	KONEX			N	N	N	N		N	10000	-20	5	-0.20	691200	69	20.54	10020	10020	10000	11520	8520	10020	10017.39	0.00	0	0	10046	10032	10026	10012	10006	10030	10010	17	1500	500	6010	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8560	16.82	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
36	20241025	131319	57	100.00	KONEX			N	N	N	N		N	10000	-20	5	-0.20	691200	69	20.54	10020	10020	10000	11520	8520	10020	10017.39	0.00	0	0	10046	10032	10026	10012	10006	10030	10010	17	1500	500	6010	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8560	16.82	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
37	20241025	121322	57	100.00	KONEX			N	N	N	N		N	10000	-20	5	-0.20	691200	69	20.54	10020	10020	10000	11520	8520	10020	10017.39	0.00	0	0	10046	10032	10026	10012	10006	10030	10010	17	1500	500	6010	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8560	16.82	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
38	20241025	111316	57	100.00	KONEX			N	N	N	N		N	10000	-20	5	-0.20	691200	69	20.54	10020	10020	10000	11520	8520	10020	10017.39	0.00	0	0	10046	10032	10026	10012	10006	10030	10010	17	1500	500	6010	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8560	16.82	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
39	20241025	101317	57	100.00	KONEX			N	N	N	N		N	10020	0	3	0.00	601200	60	17.86	10020	10020	10020	11520	8520	10020	10020.00	0.00	0	0	10046	10032	10026	10012	10006	10030	10010	17	1500	500	6010	10	1	3449454	346	83.50	6.81	12	0.00	120.00	1472.00	20000	20240329	-49.90	8500	20231024	17.88	20000	-49.90	20240329	8760	14.38	20240131	20000	-49.90	20240329	8560	17.06	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
40	20241025	091319	57	100.00	KONEX			N	N	N	N		N	10020	0	3	0.00	0	0	0.00	0	0	0	11520	8520	10020	0.00	0.00	0	0	10046	10032	10026	10012	10006	10030	10010	17	1500	500	6010	10	1	3449454	346	83.50	6.81	12	0.00	120.00	1472.00	20000	20240329	-49.90	8500	20231024	17.88	20000	-49.90	20240329	8760	14.38	20240131	20000	-49.90	20240329	8560	17.06	20231108	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
41	20241024	161251	57	100.00	KONEX			N	N	N	N		N	10020	-780	5	-7.22	3366920	336	108.04	10040	10040	10020	12420	9180	10800	10020.60	0.00	0	0	11133	10966	10633	10466	10133	11050	10550	17	1620	500	6480	10	1	3449454	346	83.50	6.81	12	0.01	120.00	1472.00	20000	20240329	-49.90	8500	20231024	17.88	20000	-49.90	20240329	8760	14.38	20240131	20000	-49.90	20240329	8500	17.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
42	20241024	151303	57	100.00	KONEX			N	N	N	N		N	10020	-780	5	-7.22	3356900	335	107.72	10040	10040	10020	12420	9180	10800	10020.60	0.00	0	0	11133	10966	10633	10466	10133	11050	10550	17	1620	500	6480	10	1	3449454	346	83.50	6.81	12	0.01	120.00	1472.00	20000	20240329	-49.90	8500	20231024	17.88	20000	-49.90	20240329	8760	14.38	20240131	20000	-49.90	20240329	8500	17.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
43	20241024	141249	57	100.00	KONEX			N	N	N	N		N	10020	-780	5	-7.22	3356900	335	107.72	10040	10040	10020	12420	9180	10800	10020.60	0.00	0	0	11133	10966	10633	10466	10133	11050	10550	17	1620	500	6480	10	1	3449454	346	83.50	6.81	12	0.01	120.00	1472.00	20000	20240329	-49.90	8500	20231024	17.88	20000	-49.90	20240329	8760	14.38	20240131	20000	-49.90	20240329	8500	17.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
44	20241024	131302	57	100.00	KONEX			N	N	N	N		N	10020	-780	5	-7.22	2855900	285	91.64	10040	10040	10020	12420	9180	10800	10020.70	0.00	0	0	11133	10966	10633	10466	10133	11050	10550	17	1620	500	6480	10	1	3449454	346	83.50	6.81	12	0.01	120.00	1472.00	20000	20240329	-49.90	8500	20231024	17.88	20000	-49.90	20240329	8760	14.38	20240131	20000	-49.90	20240329	8500	17.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
45	20241024	121255	57	100.00	KONEX			N	N	N	N		N	10020	-780	5	-7.22	2855900	285	91.64	10040	10040	10020	12420	9180	10800	10020.70	0.00	0	0	11133	10966	10633	10466	10133	11050	10550	17	1620	500	6480	10	1	3449454	346	83.50	6.81	12	0.01	120.00	1472.00	20000	20240329	-49.90	8500	20231024	17.88	20000	-49.90	20240329	8760	14.38	20240131	20000	-49.90	20240329	8500	17.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
46	20241024	111255	57	100.00	KONEX			N	N	N	N		N	10020	-780	5	-7.22	2855900	285	91.64	10040	10040	10020	12420	9180	10800	10020.70	0.00	0	0	11133	10966	10633	10466	10133	11050	10550	17	1620	500	6480	10	1	3449454	346	83.50	6.81	12	0.01	120.00	1472.00	20000	20240329	-49.90	8500	20231024	17.88	20000	-49.90	20240329	8760	14.38	20240131	20000	-49.90	20240329	8500	17.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
47	20241024	101130	57	100.00	KONEX			N	N	N	N		N	10020	-780	5	-7.22	2655500	265	85.21	10040	10040	10020	12420	9180	10800	10020.75	0.00	0	0	11133	10966	10633	10466	10133	11050	10550	17	1620	500	6480	10	1	3449454	346	83.50	6.81	12	0.01	120.00	1472.00	20000	20240329	-49.90	8500	20231024	17.88	20000	-49.90	20240329	8760	14.38	20240131	20000	-49.90	20240329	8500	17.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
48	20241024	091352	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	0	0	0.00	0	0	0	12420	9180	10800	0.00	0.00	0	0	11133	10966	10633	10466	10133	11050	10550	17	1620	500	6480	10	1	3449454	373	90.00	7.34	12	0.00	120.00	1472.00	20000	20240329	-46.00	8500	20231024	27.06	20000	-46.00	20240329	8760	23.29	20240131	20000	-46.00	20240329	8500	27.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
49	20241023	161259	57	100.00	KONEX			N	N	N	N		N	10800	400	2	3.85	3223800	311	51.49	10300	10800	10300	11960	8840	10400	10365.92	0.00	0	0	11200	10800	10400	10000	9600	11000	10200	17	1560	500	6240	10	1	3449454	373	90.00	7.34	12	0.01	120.00	1472.00	20000	20240329	-46.00	8500	20231024	27.06	20000	-46.00	20240329	8760	23.29	20240131	20000	-46.00	20240329	8500	27.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
50	20241023	151325	57	100.00	KONEX			N	N	N	N		N	10800	400	2	3.85	3223800	311	51.49	10300	10800	10300	11960	8840	10400	10365.92	0.00	0	0	11200	10800	10400	10000	9600	11000	10200	17	1560	500	6240	10	1	3449454	373	90.00	7.34	12	0.01	120.00	1472.00	20000	20240329	-46.00	8500	20231024	27.06	20000	-46.00	20240329	8760	23.29	20240131	20000	-46.00	20240329	8500	27.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
51	20241023	141330	57	100.00	KONEX			N	N	N	N		N	10800	400	2	3.85	3223800	311	51.49	10300	10800	10300	11960	8840	10400	10365.92	0.00	0	0	11200	10800	10400	10000	9600	11000	10200	17	1560	500	6240	10	1	3449454	373	90.00	7.34	12	0.01	120.00	1472.00	20000	20240329	-46.00	8500	20231024	27.06	20000	-46.00	20240329	8760	23.29	20240131	20000	-46.00	20240329	8500	27.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
52	20241023	131310	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	11200	10800	10400	10000	9600	11000	10200	17	1560	500	6240	10	1	3449454	359	86.67	7.07	12	0.00	120.00	1472.00	20000	20240329	-48.00	8500	20231024	22.35	20000	-48.00	20240329	8760	18.72	20240131	20000	-48.00	20240329	8500	22.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
53	20241023	121306	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	11200	10800	10400	10000	9600	11000	10200	17	1560	500	6240	10	1	3449454	359	86.67	7.07	12	0.00	120.00	1472.00	20000	20240329	-48.00	8500	20231024	22.35	20000	-48.00	20240329	8760	18.72	20240131	20000	-48.00	20240329	8500	22.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
54	20241023	111300	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	11200	10800	10400	10000	9600	11000	10200	17	1560	500	6240	10	1	3449454	359	86.67	7.07	12	0.00	120.00	1472.00	20000	20240329	-48.00	8500	20231024	22.35	20000	-48.00	20240329	8760	18.72	20240131	20000	-48.00	20240329	8500	22.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
55	20241023	101304	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	11200	10800	10400	10000	9600	11000	10200	17	1560	500	6240	10	1	3449454	359	86.67	7.07	12	0.00	120.00	1472.00	20000	20240329	-48.00	8500	20231024	22.35	20000	-48.00	20240329	8760	18.72	20240131	20000	-48.00	20240329	8500	22.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
56	20241023	091304	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	11200	10800	10400	10000	9600	11000	10200	17	1560	500	6240	10	1	3449454	359	86.67	7.07	12	0.00	120.00	1472.00	20000	20240329	-48.00	8500	20231024	22.35	20000	-48.00	20240329	8760	18.72	20240131	20000	-48.00	20240329	8500	22.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
57	20241022	161249	57	100.00	KONEX			N	N	N	N		N	10400	-440	5	-4.06	6044700	604	199.34	10010	10800	10000	12460	9220	10840	10007.78	0.00	0	0	11266	11052	10626	10412	9986	11160	10520	17	1620	500	6500	10	1	3449454	359	86.67	7.07	12	0.02	120.00	1472.00	20000	20240329	-48.00	8500	20231024	22.35	20000	-48.00	20240329	8760	18.72	20240131	20000	-48.00	20240329	8500	22.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
58	20241022	151306	57	100.00	KONEX			N	N	N	N		N	10400	-440	5	-4.06	6044700	604	199.34	10010	10800	10000	12460	9220	10840	10007.78	0.00	0	0	11266	11052	10626	10412	9986	11160	10520	17	1620	500	6500	10	1	3449454	359	86.67	7.07	12	0.02	120.00	1472.00	20000	20240329	-48.00	8500	20231024	22.35	20000	-48.00	20240329	8760	18.72	20240131	20000	-48.00	20240329	8500	22.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
59	20241022	141306	57	100.00	KONEX			N	N	N	N		N	10400	-440	5	-4.06	6044700	604	199.34	10010	10800	10000	12460	9220	10840	10007.78	0.00	0	0	11266	11052	10626	10412	9986	11160	10520	17	1620	500	6500	10	1	3449454	359	86.67	7.07	12	0.02	120.00	1472.00	20000	20240329	-48.00	8500	20231024	22.35	20000	-48.00	20240329	8760	18.72	20240131	20000	-48.00	20240329	8500	22.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
60	20241022	131305	57	100.00	KONEX			N	N	N	N		N	10400	-440	5	-4.06	6044700	604	199.34	10010	10800	10000	12460	9220	10840	10007.78	0.00	0	0	11266	11052	10626	10412	9986	11160	10520	17	1620	500	6500	10	1	3449454	359	86.67	7.07	12	0.02	120.00	1472.00	20000	20240329	-48.00	8500	20231024	22.35	20000	-48.00	20240329	8760	18.72	20240131	20000	-48.00	20240329	8500	22.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
61	20241022	121301	57	100.00	KONEX			N	N	N	N		N	10000	-840	5	-7.75	6034300	603	199.01	10010	10800	10000	12460	9220	10840	10007.13	0.00	0	0	11266	11052	10626	10412	9986	11160	10520	17	1620	500	6500	10	1	3449454	345	83.33	6.79	12	0.02	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8500	17.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
62	20241022	111256	57	100.00	KONEX			N	N	N	N		N	10500	-340	5	-3.14	6024300	602	198.68	10010	10800	10000	12460	9220	10840	10007.14	0.00	0	0	11266	11052	10626	10412	9986	11160	10520	17	1620	500	6500	10	1	3449454	362	87.50	7.13	12	0.02	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
63	20241022	101259	57	100.00	KONEX			N	N	N	N		N	10500	-340	5	-3.14	6024300	602	198.68	10010	10800	10000	12460	9220	10840	10007.14	0.00	0	0	11266	11052	10626	10412	9986	11160	10520	17	1620	500	6500	10	1	3449454	362	87.50	7.13	12	0.02	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
64	20241022	091258	57	100.00	KONEX			N	N	N	N		N	10800	-40	5	-0.37	3013800	301	99.34	10010	10800	10010	12460	9220	10840	10012.62	0.00	0	0	11266	11052	10626	10412	9986	11160	10520	17	1620	500	6500	10	1	3449454	373	90.00	7.34	12	0.01	120.00	1472.00	20000	20240329	-46.00	8500	20231024	27.06	20000	-46.00	20240329	8760	23.29	20240131	20000	-46.00	20240329	8500	27.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
65	20241021	161243	57	100.00	KONEX			N	N	N	N		N	10840	370	2	3.53	3092140	303	88.60	10200	10840	10200	12040	8900	10470	10205.08	0.00	0	0	10803	10636	10323	10156	9843	10480	10000	17	1570	500	6280	10	1	3449454	374	90.33	7.36	12	0.01	120.00	1472.00	20000	20240329	-45.80	8500	20231024	27.53	20000	-45.80	20240329	8760	23.74	20240131	20000	-45.80	20240329	8500	27.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
66	20241021	151253	57	100.00	KONEX			N	N	N	N		N	10840	370	2	3.53	3092140	303	88.60	10200	10840	10200	12040	8900	10470	10205.08	0.00	0	0	10803	10636	10323	10156	9843	10480	10000	17	1570	500	6280	10	1	3449454	374	90.33	7.36	12	0.01	120.00	1472.00	20000	20240329	-45.80	8500	20231024	27.53	20000	-45.80	20240329	8760	23.74	20240131	20000	-45.80	20240329	8500	27.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
67	20241021	141255	57	100.00	KONEX			N	N	N	N		N	10840	370	2	3.53	3092140	303	88.60	10200	10840	10200	12040	8900	10470	10205.08	0.00	0	0	10803	10636	10323	10156	9843	10480	10000	17	1570	500	6280	10	1	3449454	374	90.33	7.36	12	0.01	120.00	1472.00	20000	20240329	-45.80	8500	20231024	27.53	20000	-45.80	20240329	8760	23.74	20240131	20000	-45.80	20240329	8500	27.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
68	20241021	131252	57	100.00	KONEX			N	N	N	N		N	10840	370	2	3.53	3092140	303	88.60	10200	10840	10200	12040	8900	10470	10205.08	0.00	0	0	10803	10636	10323	10156	9843	10480	10000	17	1570	500	6280	10	1	3449454	374	90.33	7.36	12	0.01	120.00	1472.00	20000	20240329	-45.80	8500	20231024	27.53	20000	-45.80	20240329	8760	23.74	20240131	20000	-45.80	20240329	8500	27.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
69	20241021	121251	57	100.00	KONEX			N	N	N	N		N	10840	370	2	3.53	3092140	303	88.60	10200	10840	10200	12040	8900	10470	10205.08	0.00	0	0	10803	10636	10323	10156	9843	10480	10000	17	1570	500	6280	10	1	3449454	374	90.33	7.36	12	0.01	120.00	1472.00	20000	20240329	-45.80	8500	20231024	27.53	20000	-45.80	20240329	8760	23.74	20240131	20000	-45.80	20240329	8500	27.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
70	20241021	111244	57	100.00	KONEX			N	N	N	N		N	10840	370	2	3.53	3092140	303	88.60	10200	10840	10200	12040	8900	10470	10205.08	0.00	0	0	10803	10636	10323	10156	9843	10480	10000	17	1570	500	6280	10	1	3449454	374	90.33	7.36	12	0.01	120.00	1472.00	20000	20240329	-45.80	8500	20231024	27.53	20000	-45.80	20240329	8760	23.74	20240131	20000	-45.80	20240329	8500	27.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
71	20241021	101250	57	100.00	KONEX			N	N	N	N		N	10470	0	3	0.00	0	0	0.00	0	0	0	12040	8900	10470	0.00	0.00	0	0	10803	10636	10323	10156	9843	10480	10000	17	1570	500	6280	10	1	3449454	361	87.25	7.11	12	0.00	120.00	1472.00	20000	20240329	-47.65	8500	20231024	23.18	20000	-47.65	20240329	8760	19.52	20240131	20000	-47.65	20240329	8500	23.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
72	20241021	091247	57	100.00	KONEX			N	N	N	N		N	10470	0	3	0.00	0	0	0.00	0	0	0	12040	8900	10470	0.00	0.00	0	0	10803	10636	10323	10156	9843	10480	10000	17	1570	500	6280	10	1	3449454	361	87.25	7.11	12	0.00	120.00	1472.00	20000	20240329	-47.65	8500	20231024	23.18	20000	-47.65	20240329	8760	19.52	20240131	20000	-47.65	20240329	8500	23.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
73	20241018	161245	57	100.00	KONEX			N	N	N	N		N	10470	470	2	4.70	3449360	342	85.29	10490	10490	10010	11500	8500	10000	10085.85	0.00	0	0	11306	10652	10326	9672	9346	10490	9510	17	1500	500	6000	10	1	3449454	361	87.25	7.11	12	0.01	120.00	1472.00	20000	20240329	-47.65	8500	20231024	23.18	20000	-47.65	20240329	8760	19.52	20240131	20000	-47.65	20240329	8500	23.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
74	20241018	151318	57	100.00	KONEX			N	N	N	N		N	10470	470	2	4.70	3449360	342	85.29	10490	10490	10010	11500	8500	10000	10085.85	0.00	0	0	11306	10652	10326	9672	9346	10490	9510	17	1500	500	6000	10	1	3449454	361	87.25	7.11	12	0.01	120.00	1472.00	20000	20240329	-47.65	8500	20231024	23.18	20000	-47.65	20240329	8760	19.52	20240131	20000	-47.65	20240329	8500	23.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
75	20241018	141319	57	100.00	KONEX			N	N	N	N		N	10470	470	2	4.70	3449360	342	85.29	10490	10490	10010	11500	8500	10000	10085.85	0.00	0	0	11306	10652	10326	9672	9346	10490	9510	17	1500	500	6000	10	1	3449454	361	87.25	7.11	12	0.01	120.00	1472.00	20000	20240329	-47.65	8500	20231024	23.18	20000	-47.65	20240329	8760	19.52	20240131	20000	-47.65	20240329	8500	23.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
76	20241018	131303	57	100.00	KONEX			N	N	N	N		N	10470	470	2	4.70	3449360	342	85.29	10490	10490	10010	11500	8500	10000	10085.85	0.00	0	0	11306	10652	10326	9672	9346	10490	9510	17	1500	500	6000	10	1	3449454	361	87.25	7.11	12	0.01	120.00	1472.00	20000	20240329	-47.65	8500	20231024	23.18	20000	-47.65	20240329	8760	19.52	20240131	20000	-47.65	20240329	8500	23.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
77	20241018	121313	57	100.00	KONEX			N	N	N	N		N	10010	10	2	0.10	3438890	341	85.04	10490	10490	10010	11500	8500	10000	10084.72	0.00	0	0	11306	10652	10326	9672	9346	10490	9510	17	1500	500	6000	10	1	3449454	345	83.42	6.80	12	0.01	120.00	1472.00	20000	20240329	-49.95	8500	20231024	17.76	20000	-49.95	20240329	8760	14.27	20240131	20000	-49.95	20240329	8500	17.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
78	20241018	111311	57	100.00	KONEX			N	N	N	N		N	10010	10	2	0.10	3438890	341	85.04	10490	10490	10010	11500	8500	10000	10084.72	0.00	0	0	11306	10652	10326	9672	9346	10490	9510	17	1500	500	6000	10	1	3449454	345	83.42	6.80	12	0.01	120.00	1472.00	20000	20240329	-49.95	8500	20231024	17.76	20000	-49.95	20240329	8760	14.27	20240131	20000	-49.95	20240329	8500	17.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
79	20241018	101254	57	100.00	KONEX			N	N	N	N		N	10090	90	2	0.90	3338790	331	82.54	10490	10490	10020	11500	8500	10000	10086.98	0.00	0	0	11306	10652	10326	9672	9346	10490	9510	17	1500	500	6000	10	1	3449454	348	84.08	6.85	12	0.01	120.00	1472.00	20000	20240329	-49.55	8500	20231024	18.71	20000	-49.55	20240329	8760	15.18	20240131	20000	-49.55	20240329	8500	18.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
80	20241018	091253	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	11306	10652	10326	9672	9346	10490	9510	17	1500	500	6000	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8500	17.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
81	20241017	161250	57	100.00	KONEX			N	N	N	N		N	10000	-700	5	-6.54	4010980	401	132.78	10000	10980	10000	12300	9100	10700	10002.44	0.00	0	0	11493	11096	10593	10196	9693	10845	9945	17	1600	500	6420	10	1	3449454	345	83.33	6.79	12	0.01	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8500	17.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
82	20241017	151253	57	100.00	KONEX			N	N	N	N		N	10980	280	2	2.62	3010980	301	99.67	10000	10980	10000	12300	9100	10700	10003.26	0.00	0	0	11493	11096	10593	10196	9693	10845	9945	17	1600	500	6420	10	1	3449454	379	91.50	7.46	12	0.01	120.00	1472.00	20000	20240329	-45.10	8500	20231024	29.18	20000	-45.10	20240329	8760	25.34	20240131	20000	-45.10	20240329	8500	29.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
83	20241017	141259	57	100.00	KONEX			N	N	N	N		N	10980	280	2	2.62	3010980	301	99.67	10000	10980	10000	12300	9100	10700	10003.26	0.00	0	0	11493	11096	10593	10196	9693	10845	9945	17	1600	500	6420	10	1	3449454	379	91.50	7.46	12	0.01	120.00	1472.00	20000	20240329	-45.10	8500	20231024	29.18	20000	-45.10	20240329	8760	25.34	20240131	20000	-45.10	20240329	8500	29.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
84	20241017	131252	57	100.00	KONEX			N	N	N	N		N	10980	280	2	2.62	3010980	301	99.67	10000	10980	10000	12300	9100	10700	10003.26	0.00	0	0	11493	11096	10593	10196	9693	10845	9945	17	1600	500	6420	10	1	3449454	379	91.50	7.46	12	0.01	120.00	1472.00	20000	20240329	-45.10	8500	20231024	29.18	20000	-45.10	20240329	8760	25.34	20240131	20000	-45.10	20240329	8500	29.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
85	20241017	121259	57	100.00	KONEX			N	N	N	N		N	10980	280	2	2.62	3010980	301	99.67	10000	10980	10000	12300	9100	10700	10003.26	0.00	0	0	11493	11096	10593	10196	9693	10845	9945	17	1600	500	6420	10	1	3449454	379	91.50	7.46	12	0.01	120.00	1472.00	20000	20240329	-45.10	8500	20231024	29.18	20000	-45.10	20240329	8760	25.34	20240131	20000	-45.10	20240329	8500	29.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
86	20241017	111256	57	100.00	KONEX			N	N	N	N		N	10980	280	2	2.62	3010980	301	99.67	10000	10980	10000	12300	9100	10700	10003.26	0.00	0	0	11493	11096	10593	10196	9693	10845	9945	17	1600	500	6420	10	1	3449454	379	91.50	7.46	12	0.01	120.00	1472.00	20000	20240329	-45.10	8500	20231024	29.18	20000	-45.10	20240329	8760	25.34	20240131	20000	-45.10	20240329	8500	29.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
87	20241017	101254	57	100.00	KONEX			N	N	N	N		N	10980	280	2	2.62	3010980	301	99.67	10000	10980	10000	12300	9100	10700	10003.26	0.00	0	0	11493	11096	10593	10196	9693	10845	9945	17	1600	500	6420	10	1	3449454	379	91.50	7.46	12	0.01	120.00	1472.00	20000	20240329	-45.10	8500	20231024	29.18	20000	-45.10	20240329	8760	25.34	20240131	20000	-45.10	20240329	8500	29.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
88	20241017	091244	57	100.00	KONEX			N	N	N	N		N	10000	-700	5	-6.54	10000	1	0.33	10000	10000	10000	12300	9100	10700	10000.00	0.00	0	0	11493	11096	10593	10196	9693	10845	9945	17	1600	500	6420	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8500	17.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
89	20241016	161238	57	100.00	KONEX			N	N	N	N		N	10700	100	2	0.94	3090690	302	1372.73	10990	10990	10090	12190	9010	10600	10234.07	0.00	0	0	11246	10922	10506	10182	9766	10715	9975	17	1590	500	6360	10	1	3449454	369	89.17	7.27	12	0.01	120.00	1472.00	20000	20240329	-46.50	8500	20231024	25.88	20000	-46.50	20240329	8760	22.15	20240131	20000	-46.50	20240329	8500	25.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
90	20241016	151245	57	100.00	KONEX			N	N	N	N		N	10700	100	2	0.94	3090690	302	1372.73	10990	10990	10090	12190	9010	10600	10234.07	0.00	0	0	11246	10922	10506	10182	9766	10715	9975	17	1590	500	6360	10	1	3449454	369	89.17	7.27	12	0.01	120.00	1472.00	20000	20240329	-46.50	8500	20231024	25.88	20000	-46.50	20240329	8760	22.15	20240131	20000	-46.50	20240329	8500	25.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
91	20241016	141248	57	100.00	KONEX			N	N	N	N		N	10090	-510	5	-4.81	3079990	301	1368.18	10990	10990	10090	12190	9010	10600	10232.52	0.00	0	0	11246	10922	10506	10182	9766	10715	9975	17	1590	500	6360	10	1	3449454	348	84.08	6.85	12	0.01	120.00	1472.00	20000	20240329	-49.55	8500	20231024	18.71	20000	-49.55	20240329	8760	15.18	20240131	20000	-49.55	20240329	8500	18.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
92	20241016	131242	57	100.00	KONEX			N	N	N	N		N	10090	-510	5	-4.81	3079990	301	1368.18	10990	10990	10090	12190	9010	10600	10232.52	0.00	0	0	11246	10922	10506	10182	9766	10715	9975	17	1590	500	6360	10	1	3449454	348	84.08	6.85	12	0.01	120.00	1472.00	20000	20240329	-49.55	8500	20231024	18.71	20000	-49.55	20240329	8760	15.18	20240131	20000	-49.55	20240329	8500	18.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
93	20241016	121241	57	100.00	KONEX			N	N	N	N		N	10500	-100	5	-0.94	1060990	101	459.09	10990	10990	10500	12190	9010	10600	10504.85	0.00	0	0	11246	10922	10506	10182	9766	10715	9975	17	1590	500	6360	10	1	3449454	362	87.50	7.13	12	0.00	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
94	20241016	111240	57	100.00	KONEX			N	N	N	N		N	10500	-100	5	-0.94	1060990	101	459.09	10990	10990	10500	12190	9010	10600	10504.85	0.00	0	0	11246	10922	10506	10182	9766	10715	9975	17	1590	500	6360	10	1	3449454	362	87.50	7.13	12	0.00	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
95	20241016	101239	57	100.00	KONEX			N	N	N	N		N	10990	390	2	3.68	10990	1	4.55	10990	10990	10990	12190	9010	10600	10990.00	0.00	0	0	11246	10922	10506	10182	9766	10715	9975	17	1590	500	6360	10	1	3449454	379	91.58	7.47	12	0.00	120.00	1472.00	20000	20240329	-45.05	8500	20231024	29.29	20000	-45.05	20240329	8760	25.46	20240131	20000	-45.05	20240329	8500	29.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
96	20241016	091243	57	100.00	KONEX			N	N	N	N		N	10990	390	2	3.68	10990	1	4.55	10990	10990	10990	12190	9010	10600	10990.00	0.00	0	0	11246	10922	10506	10182	9766	10715	9975	17	1590	500	6360	10	1	3449454	379	91.58	7.47	12	0.00	120.00	1472.00	20000	20240329	-45.05	8500	20231024	29.29	20000	-45.05	20240329	8760	25.46	20240131	20000	-45.05	20240329	8500	29.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
97	20241015	161233	57	100.00	KONEX			N	N	N	N		N	10600	-80	5	-0.75	223230	22	0.95	10830	10830	10090	12280	9080	10680	10146.82	0.00	0	0	11206	10942	10436	10172	9666	11075	10305	17	1600	500	6400	10	1	3449454	366	88.33	7.20	12	0.00	120.00	1472.00	20000	20240329	-47.00	8500	20231024	24.71	20000	-47.00	20240329	8760	21.00	20240131	20000	-47.00	20240329	8500	24.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
98	20241015	151244	57	100.00	KONEX			N	N	N	N		N	10600	-80	5	-0.75	223230	22	0.95	10830	10830	10090	12280	9080	10680	10146.82	0.00	0	0	11206	10942	10436	10172	9666	11075	10305	17	1600	500	6400	10	1	3449454	366	88.33	7.20	12	0.00	120.00	1472.00	20000	20240329	-47.00	8500	20231024	24.71	20000	-47.00	20240329	8760	21.00	20240131	20000	-47.00	20240329	8500	24.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
99	20241015	141244	57	100.00	KONEX			N	N	N	N		N	10600	-80	5	-0.75	223230	22	0.95	10830	10830	10090	12280	9080	10680	10146.82	0.00	0	0	11206	10942	10436	10172	9666	11075	10305	17	1600	500	6400	10	1	3449454	366	88.33	7.20	12	0.00	120.00	1472.00	20000	20240329	-47.00	8500	20231024	24.71	20000	-47.00	20240329	8760	21.00	20240131	20000	-47.00	20240329	8500	24.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
100	20241015	131240	57	100.00	KONEX			N	N	N	N		N	10600	-80	5	-0.75	223230	22	0.95	10830	10830	10090	12280	9080	10680	10146.82	0.00	0	0	11206	10942	10436	10172	9666	11075	10305	17	1600	500	6400	10	1	3449454	366	88.33	7.20	12	0.00	120.00	1472.00	20000	20240329	-47.00	8500	20231024	24.71	20000	-47.00	20240329	8760	21.00	20240131	20000	-47.00	20240329	8500	24.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
101	20241015	121244	57	100.00	KONEX			N	N	N	N		N	10090	-590	5	-5.52	212630	21	0.91	10830	10830	10090	12280	9080	10680	10125.24	0.00	0	0	11206	10942	10436	10172	9666	11075	10305	17	1600	500	6400	10	1	3449454	348	84.08	6.85	12	0.00	120.00	1472.00	20000	20240329	-49.55	8500	20231024	18.71	20000	-49.55	20240329	8760	15.18	20240131	20000	-49.55	20240329	8500	18.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
102	20241015	111248	57	100.00	KONEX			N	N	N	N		N	10090	-590	5	-5.52	212630	21	0.91	10830	10830	10090	12280	9080	10680	10125.24	0.00	0	0	11206	10942	10436	10172	9666	11075	10305	17	1600	500	6400	10	1	3449454	348	84.08	6.85	12	0.00	120.00	1472.00	20000	20240329	-49.55	8500	20231024	18.71	20000	-49.55	20240329	8760	15.18	20240131	20000	-49.55	20240329	8500	18.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
103	20241015	101244	57	100.00	KONEX			N	N	N	N		N	10090	-590	5	-5.52	212630	21	0.91	10830	10830	10090	12280	9080	10680	10125.24	0.00	0	0	11206	10942	10436	10172	9666	11075	10305	17	1600	500	6400	10	1	3449454	348	84.08	6.85	12	0.00	120.00	1472.00	20000	20240329	-49.55	8500	20231024	18.71	20000	-49.55	20240329	8760	15.18	20240131	20000	-49.55	20240329	8500	18.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
104	20241015	091240	57	100.00	KONEX			N	N	N	N		N	10680	0	3	0.00	0	0	0.00	0	0	0	12280	9080	10680	0.00	0.00	0	0	11206	10942	10436	10172	9666	11075	10305	17	1600	500	6400	10	1	3449454	368	89.00	7.26	12	0.00	120.00	1472.00	20000	20240329	-46.60	8500	20231024	25.65	20000	-46.60	20240329	8760	21.92	20240131	20000	-46.60	20240329	8500	25.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
105	20241014	161208	57	100.00	KONEX			N	N	N	N		N	10680	280	2	2.69	23084880	2310	573.20	9930	10700	9930	11960	8840	10400	9993.45	0.00	0	0	11566	10982	10406	9822	9246	11275	10115	17	1560	500	6240	10	1	3449454	368	89.00	7.26	12	0.07	120.00	1472.00	20000	20240329	-46.60	8500	20231024	25.65	20000	-46.60	20240329	8760	21.92	20240131	20000	-46.60	20240329	8500	25.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
106	20241014	151225	57	100.00	KONEX			N	N	N	N		N	10680	280	2	2.69	23084880	2310	573.20	9930	10700	9930	11960	8840	10400	9993.45	0.00	0	0	11566	10982	10406	9822	9246	11275	10115	17	1560	500	6240	10	1	3449454	368	89.00	7.26	12	0.07	120.00	1472.00	20000	20240329	-46.60	8500	20231024	25.65	20000	-46.60	20240329	8760	21.92	20240131	20000	-46.60	20240329	8500	25.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
107	20241014	141223	57	100.00	KONEX			N	N	N	N		N	10680	280	2	2.69	23063520	2308	572.70	9930	10700	9930	11960	8840	10400	9992.86	0.00	0	0	11566	10982	10406	9822	9246	11275	10115	17	1560	500	6240	10	1	3449454	368	89.00	7.26	12	0.07	120.00	1472.00	20000	20240329	-46.60	8500	20231024	25.65	20000	-46.60	20240329	8760	21.92	20240131	20000	-46.60	20240329	8500	25.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
108	20241014	131222	57	100.00	KONEX			N	N	N	N		N	10680	280	2	2.69	23052840	2307	572.46	9930	10700	9930	11960	8840	10400	9992.56	0.00	0	0	11566	10982	10406	9822	9246	11275	10115	17	1560	500	6240	10	1	3449454	368	89.00	7.26	12	0.07	120.00	1472.00	20000	20240329	-46.60	8500	20231024	25.65	20000	-46.60	20240329	8760	21.92	20240131	20000	-46.60	20240329	8500	25.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
109	20241014	121212	57	100.00	KONEX			N	N	N	N		N	10700	300	2	2.88	23042160	2306	572.21	9930	10700	9930	11960	8840	10400	9992.26	0.00	0	0	11566	10982	10406	9822	9246	11275	10115	17	1560	500	6240	10	1	3449454	369	89.17	7.27	12	0.07	120.00	1472.00	20000	20240329	-46.50	8500	20231024	25.88	20000	-46.50	20240329	8760	22.15	20240131	20000	-46.50	20240329	8500	25.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
110	20241014	111213	57	100.00	KONEX			N	N	N	N		N	10700	300	2	2.88	23042160	2306	572.21	9930	10700	9930	11960	8840	10400	9992.26	0.00	0	0	11566	10982	10406	9822	9246	11275	10115	17	1560	500	6240	10	1	3449454	369	89.17	7.27	12	0.07	120.00	1472.00	20000	20240329	-46.50	8500	20231024	25.88	20000	-46.50	20240329	8760	22.15	20240131	20000	-46.50	20240329	8500	25.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
111	20241014	101215	57	100.00	KONEX			N	N	N	N		N	10700	300	2	2.88	23042160	2306	572.21	9930	10700	9930	11960	8840	10400	9992.26	0.00	0	0	11566	10982	10406	9822	9246	11275	10115	17	1560	500	6240	10	1	3449454	369	89.17	7.27	12	0.07	120.00	1472.00	20000	20240329	-46.50	8500	20231024	25.88	20000	-46.50	20240329	8760	22.15	20240131	20000	-46.50	20240329	8500	25.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
112	20241014	091216	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	11566	10982	10406	9822	9246	11275	10115	17	1560	500	6240	10	1	3449454	359	86.67	7.07	12	0.00	120.00	1472.00	20000	20240329	-48.00	8500	20231024	22.35	20000	-48.00	20240329	8760	18.72	20240131	20000	-48.00	20240329	8500	22.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
113	20241011	161153	57	100.00	KONEX			N	N	N	N		N	10400	-420	5	-3.88	4025360	403	806.00	10000	10990	9830	12440	9200	10820	9988.49	0.00	0	0	11453	11136	10573	10256	9693	10855	9975	17	1620	500	6490	10	1	3449454	359	86.67	7.07	12	0.01	120.00	1472.00	20000	20240329	-48.00	8500	20231024	22.35	20000	-48.00	20240329	8760	18.72	20240131	20000	-48.00	20240329	8500	22.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
114	20241011	151210	57	100.00	KONEX			N	N	N	N		N	10400	-420	5	-3.88	4025360	403	806.00	10000	10990	9830	12440	9200	10820	9988.49	0.00	0	0	11453	11136	10573	10256	9693	10855	9975	17	1620	500	6490	10	1	3449454	359	86.67	7.07	12	0.01	120.00	1472.00	20000	20240329	-48.00	8500	20231024	22.35	20000	-48.00	20240329	8760	18.72	20240131	20000	-48.00	20240329	8500	22.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
115	20241011	141214	57	100.00	KONEX			N	N	N	N		N	10400	-420	5	-3.88	4025360	403	806.00	10000	10990	9830	12440	9200	10820	9988.49	0.00	0	0	11453	11136	10573	10256	9693	10855	9975	17	1620	500	6490	10	1	3449454	359	86.67	7.07	12	0.01	120.00	1472.00	20000	20240329	-48.00	8500	20231024	22.35	20000	-48.00	20240329	8760	18.72	20240131	20000	-48.00	20240329	8500	22.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
116	20241011	131214	57	100.00	KONEX			N	N	N	N		N	10300	-520	5	-4.81	3817960	382	764.00	10000	10990	9830	12440	9200	10820	9994.66	0.00	0	0	11453	11136	10573	10256	9693	10855	9975	17	1620	500	6490	10	1	3449454	355	85.83	7.00	12	0.01	120.00	1472.00	20000	20240329	-48.50	8500	20231024	21.18	20000	-48.50	20240329	8760	17.58	20240131	20000	-48.50	20240329	8500	21.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
117	20241011	121207	57	100.00	KONEX			N	N	N	N		N	9830	-990	5	-9.15	3610660	361	722.00	10000	10990	9830	12440	9200	10820	10001.83	0.00	0	0	11453	11136	10573	10256	9693	10855	9975	17	1620	500	6490	10	1	3449454	339	81.92	6.68	12	0.01	120.00	1472.00	20000	20240329	-50.85	8500	20231024	15.65	20000	-50.85	20240329	8760	12.21	20240131	20000	-50.85	20240329	8500	15.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
118	20241011	111208	57	100.00	KONEX			N	N	N	N		N	10490	-330	5	-3.05	3591000	359	718.00	10000	10990	9920	12440	9200	10820	10002.79	0.00	0	0	11453	11136	10573	10256	9693	10855	9975	17	1620	500	6490	10	1	3449454	362	87.42	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.55	8500	20231024	23.41	20000	-47.55	20240329	8760	19.75	20240131	20000	-47.55	20240329	8500	23.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
119	20241011	101217	57	100.00	KONEX			N	N	N	N		N	10490	-330	5	-3.05	3580510	358	716.00	10000	10990	9920	12440	9200	10820	10001.42	0.00	0	0	11453	11136	10573	10256	9693	10855	9975	17	1620	500	6490	10	1	3449454	362	87.42	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.55	8500	20231024	23.41	20000	-47.55	20240329	8760	19.75	20240131	20000	-47.55	20240329	8500	23.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
120	20241011	091212	57	100.00	KONEX			N	N	N	N		N	10000	-820	5	-7.58	3000000	300	600.00	10000	10000	10000	12440	9200	10820	10000.00	0.00	0	0	11453	11136	10573	10256	9693	10855	9975	17	1620	500	6490	10	1	3449454	345	83.33	6.79	12	0.01	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8500	17.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
121	20241010	161239	57	100.00	KONEX			N	N	N	N		N	10820	370	2	3.54	503010	50	108.70	10890	10890	10010	12010	8890	10450	10060.20	0.00	0	0	10743	10596	10303	10156	9863	10670	10230	17	1560	500	6270	10	1	3449454	373	90.17	7.35	12	0.00	120.00	1472.00	20000	20240329	-45.90	8500	20231024	27.29	20000	-45.90	20240329	8760	23.52	20240131	20000	-45.90	20240329	8500	27.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
122	20241010	151258	57	100.00	KONEX			N	N	N	N		N	10820	370	2	3.54	503010	50	108.70	10890	10890	10010	12010	8890	10450	10060.20	0.00	0	0	10743	10596	10303	10156	9863	10670	10230	17	1560	500	6270	10	1	3449454	373	90.17	7.35	12	0.00	120.00	1472.00	20000	20240329	-45.90	8500	20231024	27.29	20000	-45.90	20240329	8760	23.52	20240131	20000	-45.90	20240329	8500	27.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
123	20241010	141251	57	100.00	KONEX			N	N	N	N		N	10010	-440	5	-4.21	492190	49	106.52	10890	10890	10010	12010	8890	10450	10044.69	0.00	0	0	10743	10596	10303	10156	9863	10670	10230	17	1560	500	6270	10	1	3449454	345	83.42	6.80	12	0.00	120.00	1472.00	20000	20240329	-49.95	8500	20231024	17.76	20000	-49.95	20240329	8760	14.27	20240131	20000	-49.95	20240329	8500	17.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
124	20241010	131248	57	100.00	KONEX			N	N	N	N		N	10830	380	2	3.64	482180	48	104.35	10890	10890	10010	12010	8890	10450	10045.42	0.00	0	0	10743	10596	10303	10156	9863	10670	10230	17	1560	500	6270	10	1	3449454	374	90.25	7.36	12	0.00	120.00	1472.00	20000	20240329	-45.85	8500	20231024	27.41	20000	-45.85	20240329	8760	23.63	20240131	20000	-45.85	20240329	8500	27.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
125	20241010	121248	57	100.00	KONEX			N	N	N	N		N	10830	380	2	3.64	482180	48	104.35	10890	10890	10010	12010	8890	10450	10045.42	0.00	0	0	10743	10596	10303	10156	9863	10670	10230	17	1560	500	6270	10	1	3449454	374	90.25	7.36	12	0.00	120.00	1472.00	20000	20240329	-45.85	8500	20231024	27.41	20000	-45.85	20240329	8760	23.63	20240131	20000	-45.85	20240329	8500	27.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
126	20241010	111247	57	100.00	KONEX			N	N	N	N		N	10830	380	2	3.64	482180	48	104.35	10890	10890	10010	12010	8890	10450	10045.42	0.00	0	0	10743	10596	10303	10156	9863	10670	10230	17	1560	500	6270	10	1	3449454	374	90.25	7.36	12	0.00	120.00	1472.00	20000	20240329	-45.85	8500	20231024	27.41	20000	-45.85	20240329	8760	23.63	20240131	20000	-45.85	20240329	8500	27.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
127	20241010	101245	57	100.00	KONEX			N	N	N	N		N	10010	-440	5	-4.21	471350	47	102.17	10890	10890	10010	12010	8890	10450	10028.72	0.00	0	0	10743	10596	10303	10156	9863	10670	10230	17	1560	500	6270	10	1	3449454	345	83.42	6.80	12	0.00	120.00	1472.00	20000	20240329	-49.95	8500	20231024	17.76	20000	-49.95	20240329	8760	14.27	20240131	20000	-49.95	20240329	8500	17.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
128	20241010	091250	57	100.00	KONEX			N	N	N	N		N	10890	440	2	4.21	10890	1	2.17	10890	10890	10890	12010	8890	10450	10890.00	0.00	0	0	10743	10596	10303	10156	9863	10670	10230	17	1560	500	6270	10	1	3449454	376	90.75	7.40	12	0.00	120.00	1472.00	20000	20240329	-45.55	8500	20231024	28.12	20000	-45.55	20240329	8760	24.32	20240131	20000	-45.55	20240329	8500	28.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
129	20241008	161235	57	100.00	KONEX			N	N	N	N		N	10450	-50	5	-0.48	460900	46	13.37	10010	10450	10010	12070	8930	10500	10019.57	0.00	0	0	11313	10906	10383	9976	9453	10965	10035	17	1570	500	6300	10	1	3449454	360	87.08	7.10	12	0.00	120.00	1472.00	20000	20240329	-47.75	8500	20231024	22.94	20000	-47.75	20240329	8760	19.29	20240131	20000	-47.75	20240329	8500	22.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
130	20241008	151247	57	100.00	KONEX			N	N	N	N		N	10450	-50	5	-0.48	460900	46	13.37	10010	10450	10010	12070	8930	10500	10019.57	0.00	0	0	11313	10906	10383	9976	9453	10965	10035	17	1570	500	6300	10	1	3449454	360	87.08	7.10	12	0.00	120.00	1472.00	20000	20240329	-47.75	8500	20231024	22.94	20000	-47.75	20240329	8760	19.29	20240131	20000	-47.75	20240329	8500	22.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
131	20241008	141241	57	100.00	KONEX			N	N	N	N		N	10450	-50	5	-0.48	460900	46	13.37	10010	10450	10010	12070	8930	10500	10019.57	0.00	0	0	11313	10906	10383	9976	9453	10965	10035	17	1570	500	6300	10	1	3449454	360	87.08	7.10	12	0.00	120.00	1472.00	20000	20240329	-47.75	8500	20231024	22.94	20000	-47.75	20240329	8760	19.29	20240131	20000	-47.75	20240329	8500	22.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
132	20241008	131240	57	100.00	KONEX			N	N	N	N		N	10450	-50	5	-0.48	460900	46	13.37	10010	10450	10010	12070	8930	10500	10019.57	0.00	0	0	11313	10906	10383	9976	9453	10965	10035	17	1570	500	6300	10	1	3449454	360	87.08	7.10	12	0.00	120.00	1472.00	20000	20240329	-47.75	8500	20231024	22.94	20000	-47.75	20240329	8760	19.29	20240131	20000	-47.75	20240329	8500	22.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
133	20241008	121241	57	100.00	KONEX			N	N	N	N		N	10010	-490	5	-4.67	450450	45	13.08	10010	10010	10010	12070	8930	10500	10010.00	0.00	0	0	11313	10906	10383	9976	9453	10965	10035	17	1570	500	6300	10	1	3449454	345	83.42	6.80	12	0.00	120.00	1472.00	20000	20240329	-49.95	8500	20231024	17.76	20000	-49.95	20240329	8760	14.27	20240131	20000	-49.95	20240329	8500	17.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
134	20241008	111240	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11313	10906	10383	9976	9453	10965	10035	17	1570	500	6300	10	1	3449454	362	87.50	7.13	12	0.00	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
135	20241008	101240	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11313	10906	10383	9976	9453	10965	10035	17	1570	500	6300	10	1	3449454	362	87.50	7.13	12	0.00	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
136	20241008	091244	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11313	10906	10383	9976	9453	10965	10035	17	1570	500	6300	10	1	3449454	362	87.50	7.13	12	0.00	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
137	20241007	161259	57	100.00	KONEX			N	N	N	N		N	10500	20	2	0.19	3441550	344	84.11	10500	10790	9860	12050	8910	10480	10004.51	0.00	0	0	10926	10702	10276	10052	9626	10490	9840	17	1570	500	6280	10	1	3449454	362	87.50	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
138	20241007	151210	57	100.00	KONEX			N	N	N	N		N	10500	20	2	0.19	3441550	344	84.11	10500	10790	9860	12050	8910	10480	10004.51	0.00	0	0	10926	10702	10276	10052	9626	10490	9840	17	1570	500	6280	10	1	3449454	362	87.50	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
139	20241007	141229	57	100.00	KONEX			N	N	N	N		N	10500	20	2	0.19	3441550	344	84.11	10500	10790	9860	12050	8910	10480	10004.51	0.00	0	0	10926	10702	10276	10052	9626	10490	9840	17	1570	500	6280	10	1	3449454	362	87.50	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
140	20241007	131159	57	100.00	KONEX			N	N	N	N		N	10500	20	2	0.19	3441550	344	84.11	10500	10790	9860	12050	8910	10480	10004.51	0.00	0	0	10926	10702	10276	10052	9626	10490	9840	17	1570	500	6280	10	1	3449454	362	87.50	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
141	20241007	121225	57	100.00	KONEX			N	N	N	N		N	10500	20	2	0.19	3441550	344	84.11	10500	10790	9860	12050	8910	10480	10004.51	0.00	0	0	10926	10702	10276	10052	9626	10490	9840	17	1570	500	6280	10	1	3449454	362	87.50	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
142	20241007	111143	57	100.00	KONEX			N	N	N	N		N	10500	20	2	0.19	3441550	344	84.11	10500	10790	9860	12050	8910	10480	10004.51	0.00	0	0	10926	10702	10276	10052	9626	10490	9840	17	1570	500	6280	10	1	3449454	362	87.50	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
143	20241007	101136	57	100.00	KONEX			N	N	N	N		N	9860	-620	5	-5.92	3391050	339	82.89	10500	10790	9860	12050	8910	10480	10003.10	0.00	0	0	10926	10702	10276	10052	9626	10490	9840	17	1570	500	6280	10	1	3449454	340	82.17	6.70	12	0.01	120.00	1472.00	20000	20240329	-50.70	8500	20231024	16.00	20000	-50.70	20240329	8760	12.56	20240131	20000	-50.70	20240329	8500	16.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
144	20241007	091219	57	100.00	KONEX			N	N	N	N		N	10790	310	2	2.96	21290	2	0.49	10500	10790	10500	12050	8910	10480	10645.00	0.00	0	0	10926	10702	10276	10052	9626	10490	9840	17	1570	500	6280	10	1	3449454	372	89.92	7.33	12	0.00	120.00	1472.00	20000	20240329	-46.05	8500	20231024	26.94	20000	-46.05	20240329	8760	23.17	20240131	20000	-46.05	20240329	8500	26.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
145	20241004	161100	57	100.00	KONEX			N	N	N	N		N	10480	-910	5	-7.99	4061830	409	13633.33	10500	10500	9850	13090	9690	11390	9931.12	0.00	0	0	12450	11920	10960	10430	9470	11440	9950	17	1700	500	6830	10	1	3449454	362	87.33	7.12	12	0.01	120.00	1472.00	20000	20240329	-47.60	8500	20231024	23.29	20000	-47.60	20240329	8760	19.63	20240131	20000	-47.60	20240329	8500	23.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
146	20241004	151119	57	100.00	KONEX			N	N	N	N		N	10480	-910	5	-7.99	4061830	409	13633.33	10500	10500	9850	13090	9690	11390	9931.12	0.00	0	0	12450	11920	10960	10430	9470	11440	9950	17	1700	500	6830	10	1	3449454	362	87.33	7.12	12	0.01	120.00	1472.00	20000	20240329	-47.60	8500	20231024	23.29	20000	-47.60	20240329	8760	19.63	20240131	20000	-47.60	20240329	8500	23.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
147	20241004	141103	57	100.00	KONEX			N	N	N	N		N	10480	-910	5	-7.99	4061830	409	13633.33	10500	10500	9850	13090	9690	11390	9931.12	0.00	0	0	12450	11920	10960	10430	9470	11440	9950	17	1700	500	6830	10	1	3449454	362	87.33	7.12	12	0.01	120.00	1472.00	20000	20240329	-47.60	8500	20231024	23.29	20000	-47.60	20240329	8760	19.63	20240131	20000	-47.60	20240329	8500	23.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
148	20241004	131117	57	100.00	KONEX			N	N	N	N		N	9860	-1530	5	-13.43	4051350	408	13600.00	10500	10500	9850	13090	9690	11390	9929.78	0.00	0	0	12450	11920	10960	10430	9470	11440	9950	17	1700	500	6830	10	1	3449454	340	82.17	6.70	12	0.01	120.00	1472.00	20000	20240329	-50.70	8500	20231024	16.00	20000	-50.70	20240329	8760	12.56	20240131	20000	-50.70	20240329	8500	16.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
149	20241004	121112	57	100.00	KONEX			N	N	N	N		N	9850	-1540	5	-13.52	4020600	405	13500.00	10500	10500	9850	13090	9690	11390	9927.41	0.00	0	0	12450	11920	10960	10430	9470	11440	9950	17	1700	500	6830	10	1	3449454	340	82.08	6.69	12	0.01	120.00	1472.00	20000	20240329	-50.75	8500	20231024	15.88	20000	-50.75	20240329	8760	12.44	20240131	20000	-50.75	20240329	8500	15.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
150	20241004	111103	57	100.00	KONEX			N	N	N	N		N	9850	-1540	5	-13.52	30350	3	100.00	10500	10500	9850	13090	9690	11390	10116.67	0.00	0	0	12450	11920	10960	10430	9470	11440	9950	17	1700	500	6830	10	1	3449454	340	82.08	6.69	12	0.00	120.00	1472.00	20000	20240329	-50.75	8500	20231024	15.88	20000	-50.75	20240329	8760	12.44	20240131	20000	-50.75	20240329	8500	15.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
151	20241004	101108	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	12450	11920	10960	10430	9470	11440	9950	17	1700	500	6830	10	1	3449454	393	94.92	7.74	12	0.00	120.00	1472.00	20000	20240329	-43.05	8500	20231024	34.00	20000	-43.05	20240329	8760	30.02	20240131	20000	-43.05	20240329	8500	34.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
152	20241004	091113	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	12450	11920	10960	10430	9470	11440	9950	17	1700	500	6830	10	1	3449454	393	94.92	7.74	12	0.00	120.00	1472.00	20000	20240329	-43.05	8500	20231024	34.00	20000	-43.05	20240329	8760	30.02	20240131	20000	-43.05	20240329	8500	34.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
153	20241002	161059	57	100.00	KONEX			N	N	N	N		N	11390	1390	2	13.90	32880	3	0.73	11490	11490	10000	11500	8500	10000	10960.00	0.00	0	0	11426	10712	10276	9562	9126	11070	9920	17	1500	500	6000	10	1	3449454	393	94.92	7.74	12	0.00	120.00	1472.00	20000	20240329	-43.05	8500	20231024	34.00	20000	-43.05	20240329	8760	30.02	20240131	20000	-43.05	20240329	8500	34.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
154	20241002	151114	57	100.00	KONEX			N	N	N	N		N	11390	1390	2	13.90	32880	3	0.73	11490	11490	10000	11500	8500	10000	10960.00	0.00	0	0	11426	10712	10276	9562	9126	11070	9920	17	1500	500	6000	10	1	3449454	393	94.92	7.74	12	0.00	120.00	1472.00	20000	20240329	-43.05	8500	20231024	34.00	20000	-43.05	20240329	8760	30.02	20240131	20000	-43.05	20240329	8500	34.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
155	20241002	141115	57	100.00	KONEX			N	N	N	N		N	11390	1390	2	13.90	32880	3	0.73	11490	11490	10000	11500	8500	10000	10960.00	0.00	0	0	11426	10712	10276	9562	9126	11070	9920	17	1500	500	6000	10	1	3449454	393	94.92	7.74	12	0.00	120.00	1472.00	20000	20240329	-43.05	8500	20231024	34.00	20000	-43.05	20240329	8760	30.02	20240131	20000	-43.05	20240329	8500	34.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
156	20241002	131104	57	100.00	KONEX			N	N	N	N		N	11390	1390	2	13.90	32880	3	0.73	11490	11490	10000	11500	8500	10000	10960.00	0.00	0	0	11426	10712	10276	9562	9126	11070	9920	17	1500	500	6000	10	1	3449454	393	94.92	7.74	12	0.00	120.00	1472.00	20000	20240329	-43.05	8500	20231024	34.00	20000	-43.05	20240329	8760	30.02	20240131	20000	-43.05	20240329	8500	34.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
157	20241002	121104	57	100.00	KONEX			N	N	N	N		N	11390	1390	2	13.90	32880	3	0.73	11490	11490	10000	11500	8500	10000	10960.00	0.00	0	0	11426	10712	10276	9562	9126	11070	9920	17	1500	500	6000	10	1	3449454	393	94.92	7.74	12	0.00	120.00	1472.00	20000	20240329	-43.05	8500	20231024	34.00	20000	-43.05	20240329	8760	30.02	20240131	20000	-43.05	20240329	8500	34.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
158	20241002	111051	57	100.00	KONEX			N	N	N	N		N	11390	1390	2	13.90	32880	3	0.73	11490	11490	10000	11500	8500	10000	10960.00	0.00	0	0	11426	10712	10276	9562	9126	11070	9920	17	1500	500	6000	10	1	3449454	393	94.92	7.74	12	0.00	120.00	1472.00	20000	20240329	-43.05	8500	20231024	34.00	20000	-43.05	20240329	8760	30.02	20240131	20000	-43.05	20240329	8500	34.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
159	20241002	101046	57	100.00	KONEX			N	N	N	N		N	11390	1390	2	13.90	32880	3	0.73	11490	11490	10000	11500	8500	10000	10960.00	0.00	0	0	11426	10712	10276	9562	9126	11070	9920	17	1500	500	6000	10	1	3449454	393	94.92	7.74	12	0.00	120.00	1472.00	20000	20240329	-43.05	8500	20231024	34.00	20000	-43.05	20240329	8760	30.02	20240131	20000	-43.05	20240329	8500	34.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
160	20241002	091047	57	100.00	KONEX			N	N	N	N		N	11490	1490	2	14.90	11490	1	0.24	11490	11490	11490	11500	8500	10000	11490.00	0.00	0	0	11426	10712	10276	9562	9126	11070	9920	17	1500	500	6000	10	1	3449454	396	95.75	7.81	12	0.00	120.00	1472.00	20000	20240329	-42.55	8500	20231024	35.18	20000	-42.55	20240329	8760	31.16	20240131	20000	-42.55	20240329	8500	35.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N