KissMeData/044990/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	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16970	-50	5	-0.29	1292742500	76211	63.19	17000	17400	16670	22100	11920	17020	16962.66	0.09	0	3701	18073	17546	16873	16346	15673	17810	16610	40	5080	500	11910	10	1	8036064	1364	4.23	1.46	12	0.95	4013.00	11592.00	31900	20240808	-46.80	15550	20231027	9.13	31900	-46.80	20240808	15810	7.34	20241028	31900	-46.80	20240808	15810	7.34	20241028	0.00	N	044990	500	40 억		7372	N	N	0	N	00	N
3	20241031	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17020	0	3	0.00	1234495860	72781	60.34	17000	17400	16670	22100	11920	17020	16961.79	0.09	0	3628	18073	17546	16873	16346	15673	17810	16610	40	5080	500	11910	10	1	8036064	1368	4.24	1.47	12	0.91	4013.00	11592.00	31900	20240808	-46.65	15550	20231027	9.45	31900	-46.65	20240808	15810	7.65	20241028	31900	-46.65	20240808	15810	7.65	20241028	0.00	N	044990	500	40 억		7372	N	N	0	N	00	N
4	20241031	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17090	70	2	0.41	1118500350	65972	54.70	17000	17400	16670	22100	11920	17020	16954.17	0.09	0	3702	18073	17546	16873	16346	15673	17810	16610	40	5080	500	11910	10	1	8036064	1373	4.26	1.47	12	0.82	4013.00	11592.00	31900	20240808	-46.43	15550	20231027	9.90	31900	-46.43	20240808	15810	8.10	20241028	31900	-46.43	20240808	15810	8.10	20241028	0.00	N	044990	500	40 억		7372	N	N	0	N	00	N
5	20241031	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17010	-10	5	-0.06	1036043700	61134	50.69	17000	17400	16670	22100	11920	17020	16947.09	0.09	0	3136	18073	17546	16873	16346	15673	17810	16610	40	5080	500	11910	10	1	8036064	1367	4.24	1.47	12	0.76	4013.00	11592.00	31900	20240808	-46.68	15550	20231027	9.39	31900	-46.68	20240808	15810	7.59	20241028	31900	-46.68	20240808	15810	7.59	20241028	0.00	N	044990	500	40 억		7372	N	N	0	N	00	N
6	20241031	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16980	-40	5	-0.24	998408690	58922	48.85	17000	17400	16670	22100	11920	17020	16944.58	0.09	0	2994	18073	17546	16873	16346	15673	17810	16610	40	5080	500	11910	10	1	8036064	1365	4.23	1.46	12	0.73	4013.00	11592.00	31900	20240808	-46.77	15550	20231027	9.20	31900	-46.77	20240808	15810	7.40	20241028	31900	-46.77	20240808	15810	7.40	20241028	0.00	N	044990	500	40 억		7372	N	N	0	N	00	N
7	20241031	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16750	-270	5	-1.59	895695380	52812	43.79	17000	17400	16670	22100	11920	17020	16960.07	0.09	0	1348	18073	17546	16873	16346	15673	17810	16610	40	5080	500	11910	10	1	8036064	1346	4.17	1.44	12	0.66	4013.00	11592.00	31900	20240808	-47.49	15550	20231027	7.72	31900	-47.49	20240808	15810	5.95	20241028	31900	-47.49	20240808	15810	5.95	20241028	0.00	N	044990	500	40 억		7372	N	N	0	N	00	N
8	20241031	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17100	80	2	0.47	593775210	34880	28.92	17000	17400	16700	22100	11920	17020	17023.37	0.09	0	837	18073	17546	16873	16346	15673	17810	16610	40	5080	500	11910	10	1	8036064	1374	4.26	1.48	12	0.43	4013.00	11592.00	31900	20240808	-46.39	15550	20231027	9.97	31900	-46.39	20240808	15810	8.16	20241028	31900	-46.39	20240808	15810	8.16	20241028	0.00	N	044990	500	40 억		7372	N	N	0	N	00	N
9	20241031	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16820	-200	5	-1.18	258425160	15318	12.70	17000	17010	16700	22100	11920	17020	16870.69	0.09	0	-1187	18073	17546	16873	16346	15673	17810	16610	40	5080	500	11910	10	1	8036064	1352	4.19	1.45	12	0.19	4013.00	11592.00	31900	20240808	-47.27	15550	20231027	8.17	31900	-47.27	20240808	15810	6.39	20241028	31900	-47.27	20240808	15810	6.39	20241028	0.00	N	044990	500	40 억		7372	N	N	0	N	00	N
10	20241030	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17020	740	2	4.55	2004447200	119179	95.34	16290	17400	16200	21150	11400	16280	16818.60	0.04	0	7336	17213	16746	16473	16006	15733	16610	15870	40	4870	500	11390	10	1	8036064	1368	4.24	1.47	12	1.48	4013.00	11592.00	31900	20240808	-46.65	15550	20231027	9.45	31900	-46.65	20240808	15810	7.65	20241028	31900	-46.65	20240808	15810	7.65	20241028	0.00	N	044990	500	40 억		3584	N	N	0	N	00	N
11	20241030	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17090	810	2	4.98	1937929270	115267	92.21	16290	17400	16200	21150	11400	16280	16812.52	0.04	0	6571	17213	16746	16473	16006	15733	16610	15870	40	4870	500	11390	10	1	8036064	1373	4.26	1.47	12	1.43	4013.00	11592.00	31900	20240808	-46.43	15550	20231027	9.90	31900	-46.43	20240808	15810	8.10	20241028	31900	-46.43	20240808	15810	8.10	20241028	0.00	N	044990	500	40 억		3584	N	N	0	N	00	N
12	20241030	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16990	710	2	4.36	1741347480	103696	82.95	16290	17400	16200	21150	11400	16280	16792.81	0.04	0	4972	17213	16746	16473	16006	15733	16610	15870	40	4870	500	11390	10	1	8036064	1365	4.23	1.47	12	1.29	4013.00	11592.00	31900	20240808	-46.74	15550	20231027	9.26	31900	-46.74	20240808	15810	7.46	20241028	31900	-46.74	20240808	15810	7.46	20241028	0.00	N	044990	500	40 억		3584	N	N	0	N	00	N
13	20241030	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16700	420	2	2.58	1246834450	74771	59.81	16290	16990	16200	21150	11400	16280	16675.37	0.04	0	1464	17213	16746	16473	16006	15733	16610	15870	40	4870	500	11390	10	1	8036064	1342	4.16	1.44	12	0.93	4013.00	11592.00	31900	20240808	-47.65	15550	20231027	7.40	31900	-47.65	20240808	15810	5.63	20241028	31900	-47.65	20240808	15810	5.63	20241028	0.00	N	044990	500	40 억		3584	N	N	0	N	00	N
14	20241030	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16690	410	2	2.52	1167690540	70033	56.02	16290	16990	16200	21150	11400	16280	16673.43	0.04	0	1170	17213	16746	16473	16006	15733	16610	15870	40	4870	500	11390	10	1	8036064	1341	4.16	1.44	12	0.87	4013.00	11592.00	31900	20240808	-47.68	15550	20231027	7.33	31900	-47.68	20240808	15810	5.57	20241028	31900	-47.68	20240808	15810	5.57	20241028	0.00	N	044990	500	40 억		3584	N	N	0	N	00	N
15	20241030	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16930	650	2	3.99	965033430	57988	46.39	16290	16990	16200	21150	11400	16280	16641.95	0.04	0	2720	17213	16746	16473	16006	15733	16610	15870	40	4870	500	11390	10	1	8036064	1361	4.22	1.46	12	0.72	4013.00	11592.00	31900	20240808	-46.93	15550	20231027	8.87	31900	-46.93	20240808	15810	7.08	20241028	31900	-46.93	20240808	15810	7.08	20241028	0.00	N	044990	500	40 억		3584	N	N	0	N	00	N
16	20241030	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16680	400	2	2.46	712719880	42991	34.39	16290	16990	16200	21150	11400	16280	16578.35	0.04	0	1863	17213	16746	16473	16006	15733	16610	15870	40	4870	500	11390	10	1	8036064	1340	4.16	1.44	12	0.53	4013.00	11592.00	31900	20240808	-47.71	15550	20231027	7.27	31900	-47.71	20240808	15810	5.50	20241028	31900	-47.71	20240808	15810	5.50	20241028	0.00	N	044990	500	40 억		3584	N	N	0	N	00	N
17	20241030	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16410	130	2	0.80	74323140	4563	3.65	16290	16410	16200	21150	11400	16280	16288.22	0.04	0	-164	17213	16746	16473	16006	15733	16610	15870	40	4870	500	11390	10	1	8036064	1319	4.09	1.42	12	0.06	4013.00	11592.00	31900	20240808	-48.56	15550	20231027	5.53	31900	-48.56	20240808	15810	3.80	20241028	31900	-48.56	20240808	15810	3.80	20241028	0.00	N	044990	500	40 억		3584	N	N	0	N	00	N
18	20241029	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16280	-420	5	-2.51	2025773210	123145	29.93	16690	16940	16200	21700	11690	16700	16450.42	0.07	0	-1878	18720	17710	16760	15750	14800	18215	16255	40	5000	500	11690	10	1	8036064	1308	4.06	1.40	12	1.53	4013.00	11592.00	31900	20240808	-48.97	15550	20231027	4.69	31900	-48.97	20240808	15810	2.97	20241028	31900	-48.97	20240808	15810	2.97	20241028	0.00	N	044990	500	40 억		5473	N	N	0	N	00	N
19	20241029	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16260	-440	5	-2.63	1910680410	116068	28.21	16690	16940	16200	21700	11690	16700	16461.63	0.07	0	-2148	18720	17710	16760	15750	14800	18215	16255	40	5000	500	11690	10	1	8036064	1307	4.05	1.40	12	1.44	4013.00	11592.00	31900	20240808	-49.03	15550	20231027	4.57	31900	-49.03	20240808	15810	2.85	20241028	31900	-49.03	20240808	15810	2.85	20241028	0.00	N	044990	500	40 억		5473	N	N	0	N	00	N
20	20241029	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16260	-440	5	-2.63	1739292970	105531	25.65	16690	16940	16200	21700	11690	16700	16481.24	0.07	0	-1605	18720	17710	16760	15750	14800	18215	16255	40	5000	500	11690	10	1	8036064	1307	4.05	1.40	12	1.31	4013.00	11592.00	31900	20240808	-49.03	15550	20231027	4.57	31900	-49.03	20240808	15810	2.85	20241028	31900	-49.03	20240808	15810	2.85	20241028	0.00	N	044990	500	40 억		5473	N	N	0	N	00	N
21	20241029	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16310	-390	5	-2.34	1561504320	94624	23.00	16690	16940	16200	21700	11690	16700	16502.09	0.07	0	-896	18720	17710	16760	15750	14800	18215	16255	40	5000	500	11690	10	1	8036064	1311	4.06	1.41	12	1.18	4013.00	11592.00	31900	20240808	-48.87	15550	20231027	4.89	31900	-48.87	20240808	15810	3.16	20241028	31900	-48.87	20240808	15810	3.16	20241028	0.00	N	044990	500	40 억		5473	N	N	0	N	00	N
22	20241029	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16350	-350	5	-2.10	1284746120	77655	18.88	16690	16940	16290	21700	11690	16700	16544.18	0.07	0	1975	18720	17710	16760	15750	14800	18215	16255	40	5000	500	11690	10	1	8036064	1314	4.07	1.41	12	0.97	4013.00	11592.00	31900	20240808	-48.75	15550	20231027	5.14	31900	-48.75	20240808	15810	3.42	20241028	31900	-48.75	20240808	15810	3.42	20241028	0.00	N	044990	500	40 억		5473	N	N	0	N	00	N
23	20241029	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16340	-360	5	-2.16	1136095170	68581	16.67	16690	16940	16290	21700	11690	16700	16565.64	0.07	0	-662	18720	17710	16760	15750	14800	18215	16255	40	5000	500	11690	10	1	8036064	1313	4.07	1.41	12	0.85	4013.00	11592.00	31900	20240808	-48.78	15550	20231027	5.08	31900	-48.78	20240808	15810	3.35	20241028	31900	-48.78	20240808	15810	3.35	20241028	0.00	N	044990	500	40 억		5473	N	N	0	N	00	N
24	20241029	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16500	-200	5	-1.20	750236140	45043	10.95	16690	16940	16500	21700	11690	16700	16655.95	0.07	0	-484	18720	17710	16760	15750	14800	18215	16255	40	5000	500	11690	10	1	8036064	1326	4.11	1.42	12	0.56	4013.00	11592.00	31900	20240808	-48.28	15550	20231027	6.11	31900	-48.28	20240808	15810	4.36	20241028	31900	-48.28	20240808	15810	4.36	20241028	0.00	N	044990	500	40 억		5473	N	N	0	N	00	N
25	20241028	160520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16700	-280	5	-1.65	6790618800	408325	12.03	16640	17770	15810	22050	11890	16980	16630.36	0.12	0	-311	23693	20336	18643	15286	13593	19490	14440	40	5070	500	11880	10	1	8036064	1342	4.16	1.44	12	5.08	4013.00	11592.00	31900	20240808	-47.65	15550	20231027	7.40	31900	-47.65	20240808	15810	5.63	20241028	31900	-47.65	20240808	15810	5.63	20241028	0.00	N	044990	500	40 억		9868	N	N	0	N	00	N
26	20241028	150523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16900	-80	5	-0.47	6599303890	396944	11.69	16640	17770	15810	22050	11890	16980	16625.27	0.12	0	-362	23693	20336	18643	15286	13593	19490	14440	40	5070	500	11880	10	1	8036064	1358	4.21	1.46	12	4.94	4013.00	11592.00	31900	20240808	-47.02	15550	20231027	8.68	31900	-47.02	20240808	15810	6.89	20241028	31900	-47.02	20240808	15810	6.89	20241028	0.00	N	044990	500	40 억		9868	N	N	0	N	00	N
27	20241028	140526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16750	-230	5	-1.35	6322130760	380490	11.21	16640	17770	15810	22050	11890	16980	16615.75	0.12	0	-553	23693	20336	18643	15286	13593	19490	14440	40	5070	500	11880	10	1	8036064	1346	4.17	1.44	12	4.73	4013.00	11592.00	31900	20240808	-47.49	15550	20231027	7.72	31900	-47.49	20240808	15810	5.95	20241028	31900	-47.49	20240808	15810	5.95	20241028	0.00	N	044990	500	40 억		9868	N	N	0	N	00	N
28	20241028	130522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17030	50	2	0.29	5991554560	360701	10.62	16640	17770	15810	22050	11890	16980	16610.85	0.12	0	-578	23693	20336	18643	15286	13593	19490	14440	40	5070	500	11880	10	1	8036064	1369	4.24	1.47	12	4.49	4013.00	11592.00	31900	20240808	-46.61	15550	20231027	9.52	31900	-46.61	20240808	15810	7.72	20241028	31900	-46.61	20240808	15810	7.72	20241028	0.00	N	044990	500	40 억		9868	N	N	0	N	00	N
29	20241028	120524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16560	-420	5	-2.47	5428473880	327494	9.65	16640	17770	15810	22050	11890	16980	16575.78	0.12	0	-396	23693	20336	18643	15286	13593	19490	14440	40	5070	500	11880	10	1	8036064	1331	4.13	1.43	12	4.08	4013.00	11592.00	31900	20240808	-48.09	15550	20231027	6.50	31900	-48.09	20240808	15810	4.74	20241028	31900	-48.09	20240808	15810	4.74	20241028	0.00	N	044990	500	40 억		9868	N	N	0	N	00	N
30	20241028	110441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16350	-630	5	-3.71	5099093710	307445	9.06	16640	17770	15810	22050	11890	16980	16585.37	0.12	0	479	23693	20336	18643	15286	13593	19490	14440	40	5070	500	11880	10	1	8036064	1314	4.07	1.41	12	3.83	4013.00	11592.00	31900	20240808	-48.75	15550	20231027	5.14	31900	-48.75	20240808	15810	3.42	20241028	31900	-48.75	20240808	15810	3.42	20241028	0.00	N	044990	500	40 억		9868	N	N	0	N	00	N
31	20241028	100520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16990	10	2	0.06	3373004660	206432	6.08	16640	17120	15810	22050	11890	16980	16339.51	0.12	0	290	23693	20336	18643	15286	13593	19490	14440	40	5070	500	11880	10	1	8036064	1365	4.23	1.47	12	2.57	4013.00	11592.00	31900	20240808	-46.74	15550	20231027	9.26	31900	-46.74	20240808	15810	7.46	20241028	31900	-46.74	20240808	15810	7.46	20241028	0.00	N	044990	500	40 억		9868	N	N	0	N	00	N
32	20241028	090520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15820	-1160	5	-6.83	1189375070	73179	2.16	16640	16650	15810	22050	11890	16980	16252.86	0.12	0	6121	23693	20336	18643	15286	13593	19490	14440	40	5070	500	11880	10	1	8036064	1271	3.94	1.36	12	0.91	4013.00	11592.00	31900	20240808	-50.41	15550	20231027	1.74	31900	-50.41	20240808	15810	0.06	20241028	31900	-50.41	20240808	15810	0.06	20241028	0.00	N	044990	500	40 억		9868	N	N	0	N	00	N
33	20241025	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16980	-4970	5	-22.64	62819484830	3372248	23993.23	19390	22000	16950	87800	13200	21950	18629.95	0.84	67453	0	22700	22300	22000	21600	21300	22150	21450	40	0	500	15360	10	1	8036064	1365	4.23	1.46	12	41.96	4013.00	11592.00	31900	20240808	-46.77	15550	20231027	9.20	31900	-46.77	20240808	16550	2.60	20240109	31900	-46.77	20240808	15550	9.20	20231027	0.00	N	044990	500	40 억		67453	N	N	0	N	00	N
34	20241025	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17010	-4940	5	-22.51	61692799650	3306481	23525.30	19390	22000	16950	87800	13200	21950	18658.14	0.84	67453	0	22700	22300	22000	21600	21300	22150	21450	40	0	500	15360	10	1	8036064	1367	4.24	1.47	12	41.15	4013.00	11592.00	31900	20240808	-46.68	15550	20231027	9.39	31900	-46.68	20240808	16550	2.78	20240109	31900	-46.68	20240808	15550	9.39	20231027	0.00	N	044990	500	40 억		67453	N	N	0	N	00	N
35	20241025	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17650	-4300	5	-19.59	58054892370	3096344	22030.20	19390	22000	16980	87800	13200	21950	18749.50	0.84	67453	0	22700	22300	22000	21600	21300	22150	21450	40	0	500	15360	10	1	8036064	1418	4.40	1.52	12	38.53	4013.00	11592.00	31900	20240808	-44.67	15550	20231027	13.50	31900	-44.67	20240808	16550	6.65	20240109	31900	-44.67	20240808	15550	13.50	20231027	0.00	N	044990	500	40 억		67453	N	N	0	N	00	N
36	20241025	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18360	-3590	5	-16.36	54034159170	2873663	20445.84	19390	22000	16980	87800	13200	21950	18803.23	0.84	67453	0	22700	22300	22000	21600	21300	22150	21450	40	0	500	15360	10	1	8036064	1475	4.58	1.58	12	35.76	4013.00	11592.00	31900	20240808	-42.45	15550	20231027	18.07	31900	-42.45	20240808	16550	10.94	20240109	31900	-42.45	20240808	15550	18.07	20231027	0.00	N	044990	500	40 억		67453	N	N	0	N	00	N
37	20241025	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18160	-3790	5	-17.27	45701561600	2431833	17302.26	19390	22000	16980	87800	13200	21950	18793.05	0.84	67453	0	22700	22300	22000	21600	21300	22150	21450	40	0	500	15360	10	1	8036064	1459	4.53	1.57	12	30.26	4013.00	11592.00	31900	20240808	-43.07	15550	20231027	16.78	31900	-43.07	20240808	16550	9.73	20240109	31900	-43.07	20240808	15550	16.78	20231027	0.00	N	044990	500	40 억		67453	N	N	0	N	00	N
38	20241025	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17630	-4320	5	-19.68	40039961490	2123426	15107.98	19390	22000	16980	87800	13200	21950	18856.30	0.84	67453	0	22700	22300	22000	21600	21300	22150	21450	40	0	500	15360	10	1	8036064	1417	4.39	1.52	12	26.42	4013.00	11592.00	31900	20240808	-44.73	15550	20231027	13.38	31900	-44.73	20240808	16550	6.53	20240109	31900	-44.73	20240808	15550	13.38	20231027	0.00	N	044990	500	40 억		67453	N	N	0	N	00	N
39	20241025	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18060	-3890	5	-17.72	35174633550	1854854	13197.11	19390	22000	16980	87800	13200	21950	18963.56	0.84	67453	0	22700	22300	22000	21600	21300	22150	21450	40	0	500	15360	10	1	8036064	1451	4.50	1.56	12	23.08	4013.00	11592.00	31900	20240808	-43.39	15550	20231027	16.14	31900	-43.39	20240808	16550	9.12	20240109	31900	-43.39	20240808	15550	16.14	20231027	0.00	N	044990	500	40 억		67453	N	N	0	N	00	N
40	20241025	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19090	-2860	5	-13.03	13243045090	662501	4713.63	19390	22000	18600	87800	13200	21950	19989.47	0.84	67453	0	22700	22300	22000	21600	21300	22150	21450	40	0	500	15360	10	1	8036064	1534	4.76	1.65	12	8.24	4013.00	11592.00	31900	20240808	-40.16	15550	20231027	22.77	31900	-40.16	20240808	16550	15.35	20240109	31900	-40.16	20240808	15550	22.77	20231027	0.00	N	044990	500	40 억		67453	N	N	0	N	00	N
41	20241024	160513	57	100.00	KONEX			N	N	N	N		N	21900	-50	5	-0.23	309652550	14055	143.73	22000	22400	21700	25200	18700	21950	22031.49	0.00	0	0	23216	22582	21816	21182	20416	22900	21500	38	3250	500	15800	50	1	7511064	1645	5.46	1.89	12	0.19	4013.00	11592.00	31900	20240808	-31.35	15550	20231027	40.84	31900	-31.35	20240808	16550	32.33	20240109	31900	-31.35	20240808	15550	40.84	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
42	20241024	150517	57	100.00	KONEX			N	N	N	N		N	22300	350	2	1.59	271636600	12343	126.22	22000	22400	21700	25200	18700	21950	22007.34	0.00	0	0	23216	22582	21816	21182	20416	22900	21500	38	3250	500	15800	50	1	7511064	1675	5.56	1.92	12	0.16	4013.00	11592.00	31900	20240808	-30.09	15550	20231027	43.41	31900	-30.09	20240808	16550	34.74	20240109	31900	-30.09	20240808	15550	43.41	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
43	20241024	140506	57	100.00	KONEX			N	N	N	N		N	21950	0	3	0.00	185425050	8432	86.23	22000	22400	21700	25200	18700	21950	21990.64	0.00	0	0	23216	22582	21816	21182	20416	22900	21500	38	3250	500	15800	50	1	7511064	1649	5.47	1.89	12	0.11	4013.00	11592.00	31900	20240808	-31.19	15550	20231027	41.16	31900	-31.19	20240808	16550	32.63	20240109	31900	-31.19	20240808	15550	41.16	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
44	20241024	130516	57	100.00	KONEX			N	N	N	N		N	21800	-150	5	-0.68	160657350	7301	74.66	22000	22400	21700	25200	18700	21950	22004.84	0.00	0	0	23216	22582	21816	21182	20416	22900	21500	38	3250	500	15800	50	1	7511064	1637	5.43	1.88	12	0.10	4013.00	11592.00	31900	20240808	-31.66	15550	20231027	40.19	31900	-31.66	20240808	16550	31.72	20240109	31900	-31.66	20240808	15550	40.19	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
45	20241024	120515	57	100.00	KONEX			N	N	N	N		N	21900	-50	5	-0.23	136684700	6201	63.41	22000	22400	21850	25200	18700	21950	22042.36	0.00	0	0	23216	22582	21816	21182	20416	22900	21500	38	3250	500	15800	50	1	7511064	1645	5.46	1.89	12	0.08	4013.00	11592.00	31900	20240808	-31.35	15550	20231027	40.84	31900	-31.35	20240808	16550	32.33	20240109	31900	-31.35	20240808	15550	40.84	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
46	20241024	110518	57	100.00	KONEX			N	N	N	N		N	22000	50	2	0.23	118789300	5385	55.07	22000	22400	21850	25200	18700	21950	22059.29	0.00	0	0	23216	22582	21816	21182	20416	22900	21500	38	3250	500	15800	50	1	7511064	1652	5.48	1.90	12	0.07	4013.00	11592.00	31900	20240808	-31.03	15550	20231027	41.48	31900	-31.03	20240808	16550	32.93	20240109	31900	-31.03	20240808	15550	41.48	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
47	20241024	100519	57	100.00	KONEX			N	N	N	N		N	22350	400	2	1.82	97925500	4441	45.41	22000	22400	21850	25200	18700	21950	22050.33	0.00	0	0	23216	22582	21816	21182	20416	22900	21500	38	3250	500	15800	50	1	7511064	1679	5.57	1.93	12	0.06	4013.00	11592.00	31900	20240808	-29.94	15550	20231027	43.73	31900	-29.94	20240808	16550	35.05	20240109	31900	-29.94	20240808	15550	43.73	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
48	20241024	090548	57	100.00	KONEX			N	N	N	N		N	22000	50	2	0.23	33477450	1522	15.56	22000	22000	21950	25200	18700	21950	21995.70	0.00	0	0	23216	22582	21816	21182	20416	22900	21500	38	3250	500	15800	50	1	7511064	1652	5.48	1.90	12	0.02	4013.00	11592.00	31900	20240808	-31.03	15550	20231027	41.48	31900	-31.03	20240808	16550	32.93	20240109	31900	-31.03	20240808	15550	41.48	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
49	20241023	160516	57	100.00	KONEX			N	N	N	N		N	21950	900	2	4.28	215840950	9779	153.76	21050	22450	21050	24200	17900	21050	22071.88	0.00	0	0	22083	21566	21283	20766	20483	21425	20625	38	3150	500	15150	50	1	7511064	1649	5.47	1.89	12	0.13	4013.00	11592.00	31900	20240808	-31.19	15550	20231027	41.16	31900	-31.19	20240808	16550	32.63	20240109	31900	-31.19	20240808	15550	41.16	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
50	20241023	150526	57	100.00	KONEX			N	N	N	N		N	21700	650	2	3.09	212416700	9623	151.31	21050	22450	21050	24200	17900	21050	22073.85	0.00	0	0	22083	21566	21283	20766	20483	21425	20625	38	3150	500	15150	50	1	7511064	1630	5.41	1.87	12	0.13	4013.00	11592.00	31900	20240808	-31.97	15550	20231027	39.55	31900	-31.97	20240808	16550	31.12	20240109	31900	-31.97	20240808	15550	39.55	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
51	20241023	140527	57	100.00	KONEX			N	N	N	N		N	22000	950	2	4.51	201151400	9106	143.18	21050	22450	21050	24200	17900	21050	22089.98	0.00	0	0	22083	21566	21283	20766	20483	21425	20625	38	3150	500	15150	50	1	7511064	1652	5.48	1.90	12	0.12	4013.00	11592.00	31900	20240808	-31.03	15550	20231027	41.48	31900	-31.03	20240808	16550	32.93	20240109	31900	-31.03	20240808	15550	41.48	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
52	20241023	130519	57	100.00	KONEX			N	N	N	N		N	22200	1150	2	5.46	197142200	8924	140.31	21050	22450	21050	24200	17900	21050	22091.24	0.00	0	0	22083	21566	21283	20766	20483	21425	20625	38	3150	500	15150	50	1	7511064	1667	5.53	1.92	12	0.12	4013.00	11592.00	31900	20240808	-30.41	15550	20231027	42.77	31900	-30.41	20240808	16550	34.14	20240109	31900	-30.41	20240808	15550	42.77	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
53	20241023	120517	57	100.00	KONEX			N	N	N	N		N	22300	1250	2	5.94	184331750	8348	131.26	21050	22450	21050	24200	17900	21050	22080.95	0.00	0	0	22083	21566	21283	20766	20483	21425	20625	38	3150	500	15150	50	1	7511064	1675	5.56	1.92	12	0.11	4013.00	11592.00	31900	20240808	-30.09	15550	20231027	43.41	31900	-30.09	20240808	16550	34.74	20240109	31900	-30.09	20240808	15550	43.41	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
54	20241023	110516	57	100.00	KONEX			N	N	N	N		N	22000	950	2	4.51	130140950	5913	92.97	21050	22450	21050	24200	17900	21050	22009.29	0.00	0	0	22083	21566	21283	20766	20483	21425	20625	38	3150	500	15150	50	1	7511064	1652	5.48	1.90	12	0.08	4013.00	11592.00	31900	20240808	-31.03	15550	20231027	41.48	31900	-31.03	20240808	16550	32.93	20240109	31900	-31.03	20240808	15550	41.48	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
55	20241023	100518	57	100.00	KONEX			N	N	N	N		N	21500	450	2	2.14	19688050	904	14.21	21050	22450	21050	24200	17900	21050	21778.82	0.00	0	0	22083	21566	21283	20766	20483	21425	20625	38	3150	500	15150	50	1	7511064	1615	5.36	1.85	12	0.01	4013.00	11592.00	31900	20240808	-32.60	15550	20231027	38.26	31900	-32.60	20240808	16550	29.91	20240109	31900	-32.60	20240808	15550	38.26	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
56	20241023	090517	57	100.00	KONEX			N	N	N	N		N	21100	50	2	0.24	63250	3	0.05	21050	21100	21050	24200	17900	21050	21083.33	0.00	0	0	22083	21566	21283	20766	20483	21425	20625	38	3150	500	15150	50	1	7511064	1585	5.26	1.82	12	0.00	4013.00	11592.00	31900	20240808	-33.86	15550	20231027	35.69	31900	-33.86	20240808	16550	27.49	20240109	31900	-33.86	20240808	15550	35.69	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
57	20241022	160510	57	100.00	KONEX			N	N	N	N		N	21050	-200	5	-0.94	135739800	6360	59.20	21350	21800	21000	24400	18100	21250	21342.74	0.00	0	0	22216	21732	21366	20882	20516	21550	20700	38	3150	500	15300	50	1	7511064	1581	5.25	1.82	12	0.08	4013.00	11592.00	31900	20240808	-34.01	15550	20231027	35.37	31900	-34.01	20240808	16550	27.19	20240109	31900	-34.01	20240808	15550	35.37	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
58	20241022	150517	57	100.00	KONEX			N	N	N	N		N	21050	-200	5	-0.94	127092450	5949	55.37	21350	21800	21000	24400	18100	21250	21363.67	0.00	0	0	22216	21732	21366	20882	20516	21550	20700	38	3150	500	15300	50	1	7511064	1581	5.25	1.82	12	0.08	4013.00	11592.00	31900	20240808	-34.01	15550	20231027	35.37	31900	-34.01	20240808	16550	27.19	20240109	31900	-34.01	20240808	15550	35.37	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
59	20241022	140518	57	100.00	KONEX			N	N	N	N		N	21450	200	2	0.94	84561450	3943	36.70	21350	21800	21000	24400	18100	21250	21445.97	0.00	0	0	22216	21732	21366	20882	20516	21550	20700	38	3150	500	15300	50	1	7511064	1611	5.35	1.85	12	0.05	4013.00	11592.00	31900	20240808	-32.76	15550	20231027	37.94	31900	-32.76	20240808	16550	29.61	20240109	31900	-32.76	20240808	15550	37.94	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
60	20241022	130517	57	100.00	KONEX			N	N	N	N		N	21600	350	2	1.65	77117150	3597	33.48	21350	21800	21000	24400	18100	21250	21439.30	0.00	0	0	22216	21732	21366	20882	20516	21550	20700	38	3150	500	15300	50	1	7511064	1622	5.38	1.86	12	0.05	4013.00	11592.00	31900	20240808	-32.29	15550	20231027	38.91	31900	-32.29	20240808	16550	30.51	20240109	31900	-32.29	20240808	15550	38.91	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
61	20241022	120516	57	100.00	KONEX			N	N	N	N		N	21750	500	2	2.35	59948300	2804	26.10	21350	21800	21000	24400	18100	21250	21379.56	0.00	0	0	22216	21732	21366	20882	20516	21550	20700	38	3150	500	15300	50	1	7511064	1634	5.42	1.88	12	0.04	4013.00	11592.00	31900	20240808	-31.82	15550	20231027	39.87	31900	-31.82	20240808	16550	31.42	20240109	31900	-31.82	20240808	15550	39.87	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
62	20241022	110514	57	100.00	KONEX			N	N	N	N		N	21800	550	2	2.59	57339200	2684	24.98	21350	21800	21000	24400	18100	21250	21363.34	0.00	0	0	22216	21732	21366	20882	20516	21550	20700	38	3150	500	15300	50	1	7511064	1637	5.43	1.88	12	0.04	4013.00	11592.00	31900	20240808	-31.66	15550	20231027	40.19	31900	-31.66	20240808	16550	31.72	20240109	31900	-31.66	20240808	15550	40.19	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
63	20241022	100514	57	100.00	KONEX			N	N	N	N		N	21400	150	2	0.71	20719600	978	9.10	21350	21500	21000	24400	18100	21250	21185.69	0.00	0	0	22216	21732	21366	20882	20516	21550	20700	38	3150	500	15300	50	1	7511064	1607	5.33	1.85	12	0.01	4013.00	11592.00	31900	20240808	-32.92	15550	20231027	37.62	31900	-32.92	20240808	16550	29.31	20240109	31900	-32.92	20240808	15550	37.62	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
64	20241022	090514	57	100.00	KONEX			N	N	N	N		N	21100	-150	5	-0.71	2104750	99	0.92	21350	21400	21100	24400	18100	21250	21260.10	0.00	0	0	22216	21732	21366	20882	20516	21550	20700	38	3150	500	15300	50	1	7511064	1585	5.26	1.82	12	0.00	4013.00	11592.00	31900	20240808	-33.86	15550	20231027	35.69	31900	-33.86	20240808	16550	27.49	20240109	31900	-33.86	20240808	15550	35.69	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
65	20241021	160511	57	100.00	KONEX			N	N	N	N		N	21250	-600	5	-2.75	231266550	10744	281.99	21850	21850	21000	25100	18600	21850	21525.18	0.00	0	0	22150	22000	21750	21600	21350	21875	21475	38	3250	500	15730	50	1	7511064	1596	5.30	1.83	12	0.14	4013.00	11592.00	31900	20240808	-33.39	15550	20231027	36.66	31900	-33.39	20240808	16550	28.40	20240109	31900	-33.39	20240808	15550	36.66	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
66	20241021	150514	57	100.00	KONEX			N	N	N	N		N	21100	-750	5	-3.43	221513750	10284	269.92	21850	21850	21000	25100	18600	21850	21539.65	0.00	0	0	22150	22000	21750	21600	21350	21875	21475	38	3250	500	15730	50	1	7511064	1585	5.26	1.82	12	0.14	4013.00	11592.00	31900	20240808	-33.86	15550	20231027	35.69	31900	-33.86	20240808	16550	27.49	20240109	31900	-33.86	20240808	15550	35.69	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
67	20241021	140515	57	100.00	KONEX			N	N	N	N		N	21500	-350	5	-1.60	161081050	7432	195.07	21850	21850	21400	25100	18600	21850	21673.98	0.00	0	0	22150	22000	21750	21600	21350	21875	21475	38	3250	500	15730	50	1	7511064	1615	5.36	1.85	12	0.10	4013.00	11592.00	31900	20240808	-32.60	15550	20231027	38.26	31900	-32.60	20240808	16550	29.91	20240109	31900	-32.60	20240808	15550	38.26	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
68	20241021	130513	57	100.00	KONEX			N	N	N	N		N	21550	-300	5	-1.37	145651350	6714	176.22	21850	21850	21400	25100	18600	21850	21693.68	0.00	0	0	22150	22000	21750	21600	21350	21875	21475	38	3250	500	15730	50	1	7511064	1619	5.37	1.86	12	0.09	4013.00	11592.00	31900	20240808	-32.45	15550	20231027	38.59	31900	-32.45	20240808	16550	30.21	20240109	31900	-32.45	20240808	15550	38.59	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
69	20241021	120514	57	100.00	KONEX			N	N	N	N		N	21450	-400	5	-1.83	129405600	5958	156.38	21850	21850	21400	25100	18600	21850	21719.64	0.00	0	0	22150	22000	21750	21600	21350	21875	21475	38	3250	500	15730	50	1	7511064	1611	5.35	1.85	12	0.08	4013.00	11592.00	31900	20240808	-32.76	15550	20231027	37.94	31900	-32.76	20240808	16550	29.61	20240109	31900	-32.76	20240808	15550	37.94	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
70	20241021	110511	57	100.00	KONEX			N	N	N	N		N	21600	-250	5	-1.14	111405750	5120	134.38	21850	21850	21400	25100	18600	21850	21758.94	0.00	0	0	22150	22000	21750	21600	21350	21875	21475	38	3250	500	15730	50	1	7511064	1622	5.38	1.86	12	0.07	4013.00	11592.00	31900	20240808	-32.29	15550	20231027	38.91	31900	-32.29	20240808	16550	30.51	20240109	31900	-32.29	20240808	15550	38.91	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
71	20241021	100513	57	100.00	KONEX			N	N	N	N		N	21750	-100	5	-0.46	91934750	4221	110.79	21850	21850	21400	25100	18600	21850	21780.32	0.00	0	0	22150	22000	21750	21600	21350	21875	21475	38	3250	500	15730	50	1	7511064	1634	5.42	1.88	12	0.06	4013.00	11592.00	31900	20240808	-31.82	15550	20231027	39.87	31900	-31.82	20240808	16550	31.42	20240109	31900	-31.82	20240808	15550	39.87	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
72	20241021	090511	57	100.00	KONEX			N	N	N	N		N	21850	0	3	0.00	8761850	401	10.52	21850	21850	21850	25100	18600	21850	21850.00	0.00	0	0	22150	22000	21750	21600	21350	21875	21475	38	3250	500	15730	50	1	7511064	1641	5.44	1.88	12	0.01	4013.00	11592.00	31900	20240808	-31.50	15550	20231027	40.51	31900	-31.50	20240808	16550	32.02	20240109	31900	-31.50	20240808	15550	40.51	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
73	20241018	160511	57	100.00	KONEX			N	N	N	N		N	21850	50	2	0.23	82240800	3810	86.59	21900	21900	21500	25050	18550	21800	21585.51	0.00	0	0	22133	21966	21833	21666	21533	21950	21650	38	3250	500	15690	50	1	7511064	1641	5.44	1.88	12	0.05	4013.00	11592.00	31900	20240808	-31.50	15550	20231027	40.51	31900	-31.50	20240808	16550	32.02	20240109	31900	-31.50	20240808	15550	40.51	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
74	20241018	150521	57	100.00	KONEX			N	N	N	N		N	21850	50	2	0.23	82153400	3806	86.50	21900	21900	21500	25050	18550	21800	21585.23	0.00	0	0	22133	21966	21833	21666	21533	21950	21650	38	3250	500	15690	50	1	7511064	1641	5.44	1.88	12	0.05	4013.00	11592.00	31900	20240808	-31.50	15550	20231027	40.51	31900	-31.50	20240808	16550	32.02	20240109	31900	-31.50	20240808	15550	40.51	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
75	20241018	140526	57	100.00	KONEX			N	N	N	N		N	21850	50	2	0.23	80314400	3721	84.57	21900	21900	21500	25050	18550	21800	21584.09	0.00	0	0	22133	21966	21833	21666	21533	21950	21650	38	3250	500	15690	50	1	7511064	1641	5.44	1.88	12	0.05	4013.00	11592.00	31900	20240808	-31.50	15550	20231027	40.51	31900	-31.50	20240808	16550	32.02	20240109	31900	-31.50	20240808	15550	40.51	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
76	20241018	130514	57	100.00	KONEX			N	N	N	N		N	21750	-50	5	-0.23	55809000	2583	58.70	21900	21900	21500	25050	18550	21800	21606.27	0.00	0	0	22133	21966	21833	21666	21533	21950	21650	38	3250	500	15690	50	1	7511064	1634	5.42	1.88	12	0.03	4013.00	11592.00	31900	20240808	-31.82	15550	20231027	39.87	31900	-31.82	20240808	16550	31.42	20240109	31900	-31.82	20240808	15550	39.87	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
77	20241018	120520	57	100.00	KONEX			N	N	N	N		N	21550	-250	5	-1.15	54142800	2506	56.95	21900	21900	21500	25050	18550	21800	21605.27	0.00	0	0	22133	21966	21833	21666	21533	21950	21650	38	3250	500	15690	50	1	7511064	1619	5.37	1.86	12	0.03	4013.00	11592.00	31900	20240808	-32.45	15550	20231027	38.59	31900	-32.45	20240808	16550	30.21	20240109	31900	-32.45	20240808	15550	38.59	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
78	20241018	110517	57	100.00	KONEX			N	N	N	N		N	21550	-250	5	-1.15	53129950	2459	55.89	21900	21900	21500	25050	18550	21800	21606.32	0.00	0	0	22133	21966	21833	21666	21533	21950	21650	38	3250	500	15690	50	1	7511064	1619	5.37	1.86	12	0.03	4013.00	11592.00	31900	20240808	-32.45	15550	20231027	38.59	31900	-32.45	20240808	16550	30.21	20240109	31900	-32.45	20240808	15550	38.59	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
79	20241018	100512	57	100.00	KONEX			N	N	N	N		N	21650	-150	5	-0.69	14740700	681	15.48	21900	21900	21500	25050	18550	21800	21645.67	0.00	0	0	22133	21966	21833	21666	21533	21950	21650	38	3250	500	15690	50	1	7511064	1626	5.39	1.87	12	0.01	4013.00	11592.00	31900	20240808	-32.13	15550	20231027	39.23	31900	-32.13	20240808	16550	30.82	20240109	31900	-32.13	20240808	15550	39.23	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
80	20241018	090513	57	100.00	KONEX			N	N	N	N		N	21700	-100	5	-0.46	672900	31	0.70	21900	21900	21700	25050	18550	21800	21706.45	0.00	0	0	22133	21966	21833	21666	21533	21950	21650	38	3250	500	15690	50	1	7511064	1630	5.41	1.87	12	0.00	4013.00	11592.00	31900	20240808	-31.97	15550	20231027	39.55	31900	-31.97	20240808	16550	31.12	20240109	31900	-31.97	20240808	15550	39.55	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
81	20241017	160511	57	100.00	KONEX			N	N	N	N		N	21800	-150	5	-0.68	95958150	4400	35.82	21800	22000	21700	25200	18700	21950	21808.69	0.00	0	0	22250	22100	21950	21800	21650	22025	21725	38	3250	500	15800	50	1	7511064	1637	5.43	1.88	12	0.06	4013.00	11592.00	31900	20240808	-31.66	15550	20231027	40.19	31900	-31.66	20240808	16550	31.72	20240109	31900	-31.66	20240808	15550	40.19	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
82	20241017	150512	57	100.00	KONEX			N	N	N	N		N	21750	-200	5	-0.91	82165500	3766	30.66	21800	22000	21700	25200	18700	21950	21817.71	0.00	0	0	22250	22100	21950	21800	21650	22025	21725	38	3250	500	15800	50	1	7511064	1634	5.42	1.88	12	0.05	4013.00	11592.00	31900	20240808	-31.82	15550	20231027	39.87	31900	-31.82	20240808	16550	31.42	20240109	31900	-31.82	20240808	15550	39.87	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
83	20241017	140513	57	100.00	KONEX			N	N	N	N		N	21850	-100	5	-0.46	76005250	3483	28.36	21800	22000	21700	25200	18700	21950	21821.78	0.00	0	0	22250	22100	21950	21800	21650	22025	21725	38	3250	500	15800	50	1	7511064	1641	5.44	1.88	12	0.05	4013.00	11592.00	31900	20240808	-31.50	15550	20231027	40.51	31900	-31.50	20240808	16550	32.02	20240109	31900	-31.50	20240808	15550	40.51	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
84	20241017	130511	57	100.00	KONEX			N	N	N	N		N	21900	-50	5	-0.23	72159650	3307	26.92	21800	22000	21700	25200	18700	21950	21820.28	0.00	0	0	22250	22100	21950	21800	21650	22025	21725	38	3250	500	15800	50	1	7511064	1645	5.46	1.89	12	0.04	4013.00	11592.00	31900	20240808	-31.35	15550	20231027	40.84	31900	-31.35	20240808	16550	32.33	20240109	31900	-31.35	20240808	15550	40.84	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
85	20241017	120513	57	100.00	KONEX			N	N	N	N		N	21750	-200	5	-0.91	64489800	2956	24.07	21800	22000	21700	25200	18700	21950	21816.58	0.00	0	0	22250	22100	21950	21800	21650	22025	21725	38	3250	500	15800	50	1	7511064	1634	5.42	1.88	12	0.04	4013.00	11592.00	31900	20240808	-31.82	15550	20231027	39.87	31900	-31.82	20240808	16550	31.42	20240109	31900	-31.82	20240808	15550	39.87	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
86	20241017	110513	57	100.00	KONEX			N	N	N	N		N	21750	-200	5	-0.91	39545650	1810	14.74	21800	22000	21700	25200	18700	21950	21848.43	0.00	0	0	22250	22100	21950	21800	21650	22025	21725	38	3250	500	15800	50	1	7511064	1634	5.42	1.88	12	0.02	4013.00	11592.00	31900	20240808	-31.82	15550	20231027	39.87	31900	-31.82	20240808	16550	31.42	20240109	31900	-31.82	20240808	15550	39.87	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
87	20241017	100515	57	100.00	KONEX			N	N	N	N		N	22000	50	2	0.23	25456650	1165	9.48	21800	22000	21700	25200	18700	21950	21851.20	0.00	0	0	22250	22100	21950	21800	21650	22025	21725	38	3250	500	15800	50	1	7511064	1652	5.48	1.90	12	0.02	4013.00	11592.00	31900	20240808	-31.03	15550	20231027	41.48	31900	-31.03	20240808	16550	32.93	20240109	31900	-31.03	20240808	15550	41.48	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
88	20241017	090510	57	100.00	KONEX			N	N	N	N		N	21750	-200	5	-0.91	1130500	52	0.42	21800	21800	21700	25200	18700	21950	21740.38	0.00	0	0	22250	22100	21950	21800	21650	22025	21725	38	3250	500	15800	50	1	7511064	1634	5.42	1.88	12	0.00	4013.00	11592.00	31900	20240808	-31.82	15550	20231027	39.87	31900	-31.82	20240808	16550	31.42	20240109	31900	-31.82	20240808	15550	39.87	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
89	20241016	160508	57	100.00	KONEX			N	N	N	N		N	21950	-100	5	-0.45	269163300	12283	17.25	22100	22100	21800	25350	18750	22050	21913.48	0.00	0	0	24250	23150	21800	20700	19350	23700	21250	38	3300	500	15870	50	1	7511064	1649	5.47	1.89	12	0.16	4013.00	11592.00	31900	20240808	-31.19	15550	20231027	41.16	31900	-31.19	20240808	16550	32.63	20240109	31900	-31.19	20240808	15550	41.16	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
90	20241016	150511	57	100.00	KONEX			N	N	N	N		N	22000	-50	5	-0.23	264236850	12059	16.93	22100	22100	21800	25350	18750	22050	21912.00	0.00	0	0	24250	23150	21800	20700	19350	23700	21250	38	3300	500	15870	50	1	7511064	1652	5.48	1.90	12	0.16	4013.00	11592.00	31900	20240808	-31.03	15550	20231027	41.48	31900	-31.03	20240808	16550	32.93	20240109	31900	-31.03	20240808	15550	41.48	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
91	20241016	140511	57	100.00	KONEX			N	N	N	N		N	21900	-150	5	-0.68	218436550	9974	14.01	22100	22100	21800	25350	18750	22050	21900.60	0.00	0	0	24250	23150	21800	20700	19350	23700	21250	38	3300	500	15870	50	1	7511064	1645	5.46	1.89	12	0.13	4013.00	11592.00	31900	20240808	-31.35	15550	20231027	40.84	31900	-31.35	20240808	16550	32.33	20240109	31900	-31.35	20240808	15550	40.84	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
92	20241016	130510	57	100.00	KONEX			N	N	N	N		N	22000	-50	5	-0.23	187498050	8563	12.02	22100	22100	21800	25350	18750	22050	21896.30	0.00	0	0	24250	23150	21800	20700	19350	23700	21250	38	3300	500	15870	50	1	7511064	1652	5.48	1.90	12	0.11	4013.00	11592.00	31900	20240808	-31.03	15550	20231027	41.48	31900	-31.03	20240808	16550	32.93	20240109	31900	-31.03	20240808	15550	41.48	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
93	20241016	120510	57	100.00	KONEX			N	N	N	N		N	21950	-100	5	-0.45	185056100	8452	11.87	22100	22100	21800	25350	18750	22050	21894.95	0.00	0	0	24250	23150	21800	20700	19350	23700	21250	38	3300	500	15870	50	1	7511064	1649	5.47	1.89	12	0.11	4013.00	11592.00	31900	20240808	-31.19	15550	20231027	41.16	31900	-31.19	20240808	16550	32.63	20240109	31900	-31.19	20240808	15550	41.16	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
94	20241016	110509	57	100.00	KONEX			N	N	N	N		N	21900	-150	5	-0.68	171249550	7823	10.98	22100	22100	21800	25350	18750	22050	21890.52	0.00	0	0	24250	23150	21800	20700	19350	23700	21250	38	3300	500	15870	50	1	7511064	1645	5.46	1.89	12	0.10	4013.00	11592.00	31900	20240808	-31.35	15550	20231027	40.84	31900	-31.35	20240808	16550	32.33	20240109	31900	-31.35	20240808	15550	40.84	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
95	20241016	100510	57	100.00	KONEX			N	N	N	N		N	22000	-50	5	-0.23	108340200	4939	6.94	22100	22100	21900	25350	18750	22050	21935.65	0.00	0	0	24250	23150	21800	20700	19350	23700	21250	38	3300	500	15870	50	1	7511064	1652	5.48	1.90	12	0.07	4013.00	11592.00	31900	20240808	-31.03	15550	20231027	41.48	31900	-31.03	20240808	16550	32.93	20240109	31900	-31.03	20240808	15550	41.48	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
96	20241016	090510	57	100.00	KONEX			N	N	N	N		N	22000	-50	5	-0.23	1409050	64	0.09	22100	22100	22000	25350	18750	22050	22016.41	0.00	0	0	24250	23150	21800	20700	19350	23700	21250	38	3300	500	15870	50	1	7511064	1652	5.48	1.90	12	0.00	4013.00	11592.00	31900	20240808	-31.03	15550	20231027	41.48	31900	-31.03	20240808	16550	32.93	20240109	31900	-31.03	20240808	15550	41.48	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
97	20241015	160506	57	100.00	KONEX			N	N	N	N		N	22050	150	2	0.68	1524537900	71217	145.16	21850	22900	20450	25150	18650	21900	21406.94	0.00	0	0	24300	23100	22400	21200	20500	22750	20850	38	3250	500	15760	50	1	7511064	1656	5.49	1.90	12	0.95	4013.00	11592.00	31900	20240808	-30.88	15550	20231027	41.80	31900	-30.88	20240808	16550	33.23	20240109	31900	-30.88	20240808	15550	41.80	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
98	20241015	150511	57	100.00	KONEX			N	N	N	N		N	22300	400	2	1.83	1507440400	70443	143.58	21850	22900	20450	25150	18650	21900	21399.44	0.00	0	0	24300	23100	22400	21200	20500	22750	20850	38	3250	500	15760	50	1	7511064	1675	5.56	1.92	12	0.94	4013.00	11592.00	31900	20240808	-30.09	15550	20231027	43.41	31900	-30.09	20240808	16550	34.74	20240109	31900	-30.09	20240808	15550	43.41	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
99	20241015	140510	57	100.00	KONEX			N	N	N	N		N	22050	150	2	0.68	1285507750	60407	123.12	21850	22900	20450	25150	18650	21900	21280.77	0.00	0	0	24300	23100	22400	21200	20500	22750	20850	38	3250	500	15760	50	1	7511064	1656	5.49	1.90	12	0.80	4013.00	11592.00	31900	20240808	-30.88	15550	20231027	41.80	31900	-30.88	20240808	16550	33.23	20240109	31900	-30.88	20240808	15550	41.80	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
100	20241015	130509	57	100.00	KONEX			N	N	N	N		N	22550	650	2	2.97	1247911350	58713	119.67	21850	22900	20450	25150	18650	21900	21254.43	0.00	0	0	24300	23100	22400	21200	20500	22750	20850	38	3250	500	15760	50	1	7511064	1694	5.62	1.95	12	0.78	4013.00	11592.00	31900	20240808	-29.31	15550	20231027	45.02	31900	-29.31	20240808	16550	36.25	20240109	31900	-29.31	20240808	15550	45.02	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
101	20241015	120509	57	100.00	KONEX			N	N	N	N		N	22000	100	2	0.46	1190831150	56164	114.48	21850	22000	20450	25150	18650	21900	21202.75	0.00	0	0	24300	23100	22400	21200	20500	22750	20850	38	3250	500	15760	50	1	7511064	1652	5.48	1.90	12	0.75	4013.00	11592.00	31900	20240808	-31.03	15550	20231027	41.48	31900	-31.03	20240808	16550	32.93	20240109	31900	-31.03	20240808	15550	41.48	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
102	20241015	110510	57	100.00	KONEX			N	N	N	N		N	21150	-750	5	-3.42	845065600	40313	82.17	21850	21850	20450	25150	18650	21900	20962.61	0.00	0	0	24300	23100	22400	21200	20500	22750	20850	38	3250	500	15760	50	1	7511064	1589	5.27	1.82	12	0.54	4013.00	11592.00	31900	20240808	-33.70	15550	20231027	36.01	31900	-33.70	20240808	16550	27.79	20240109	31900	-33.70	20240808	15550	36.01	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
103	20241015	100509	57	100.00	KONEX			N	N	N	N		N	21000	-900	5	-4.11	402760800	19337	39.41	21850	21850	20450	25150	18650	21900	20828.50	0.00	0	0	24300	23100	22400	21200	20500	22750	20850	38	3250	500	15760	50	1	7511064	1577	5.23	1.81	12	0.26	4013.00	11592.00	31900	20240808	-34.17	15550	20231027	35.05	31900	-34.17	20240808	16550	26.89	20240109	31900	-34.17	20240808	15550	35.05	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
104	20241015	090508	57	100.00	KONEX			N	N	N	N		N	21150	-750	5	-3.42	37559000	1761	3.59	21850	21850	21150	25150	18650	21900	21328.22	0.00	0	0	24300	23100	22400	21200	20500	22750	20850	38	3250	500	15760	50	1	7511064	1589	5.27	1.82	12	0.02	4013.00	11592.00	31900	20240808	-33.70	15550	20231027	36.01	31900	-33.70	20240808	16550	27.79	20240109	31900	-33.70	20240808	15550	36.01	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
105	20241014	160457	57	100.00	KONEX			N	N	N	N		N	21900	-3500	5	-13.78	1091564200	49062	618.38	22850	23600	21700	29200	21600	25400	22248.98	0.00	0	0	26133	25766	25083	24716	24033	25950	24900	38	3800	500	18280	50	1	7511064	1645	5.46	1.89	12	0.65	4013.00	11592.00	31900	20240808	-31.35	15550	20231027	40.84	31900	-31.35	20240808	16550	32.33	20240109	31900	-31.35	20240808	15550	40.84	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
106	20241014	150504	57	100.00	KONEX			N	N	N	N		N	21800	-3600	5	-14.17	1058501450	47541	599.21	22850	23600	21750	29200	21600	25400	22265.02	0.00	0	0	26133	25766	25083	24716	24033	25950	24900	38	3800	500	18280	50	1	7511064	1637	5.43	1.88	12	0.63	4013.00	11592.00	31900	20240808	-31.66	15550	20231027	40.19	31900	-31.66	20240808	16550	31.72	20240109	31900	-31.66	20240808	15550	40.19	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
107	20241014	140503	57	100.00	KONEX			N	N	N	N		N	21900	-3500	5	-13.78	978840850	43900	553.31	22850	23600	21750	29200	21600	25400	22297.06	0.00	0	0	26133	25766	25083	24716	24033	25950	24900	38	3800	500	18280	50	1	7511064	1645	5.46	1.89	12	0.58	4013.00	11592.00	31900	20240808	-31.35	15550	20231027	40.84	31900	-31.35	20240808	16550	32.33	20240109	31900	-31.35	20240808	15550	40.84	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
108	20241014	130504	57	100.00	KONEX			N	N	N	N		N	21950	-3450	5	-13.58	929140500	41629	524.69	22850	23600	21850	29200	21600	25400	22319.55	0.00	0	0	26133	25766	25083	24716	24033	25950	24900	38	3800	500	18280	50	1	7511064	1649	5.47	1.89	12	0.55	4013.00	11592.00	31900	20240808	-31.19	15550	20231027	41.16	31900	-31.19	20240808	16550	32.63	20240109	31900	-31.19	20240808	15550	41.16	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
109	20241014	120456	57	100.00	KONEX			N	N	N	N		N	22000	-3400	5	-13.39	889686050	39833	502.05	22850	23600	21850	29200	21600	25400	22335.40	0.00	0	0	26133	25766	25083	24716	24033	25950	24900	38	3800	500	18280	50	1	7511064	1652	5.48	1.90	12	0.53	4013.00	11592.00	31900	20240808	-31.03	15550	20231027	41.48	31900	-31.03	20240808	16550	32.93	20240109	31900	-31.03	20240808	15550	41.48	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
110	20241014	110459	57	100.00	KONEX			N	N	N	N		N	21900	-3500	5	-13.78	710745250	31697	399.51	22850	23600	21850	29200	21600	25400	22423.11	0.00	0	0	26133	25766	25083	24716	24033	25950	24900	38	3800	500	18280	50	1	7511064	1645	5.46	1.89	12	0.42	4013.00	11592.00	31900	20240808	-31.35	15550	20231027	40.84	31900	-31.35	20240808	16550	32.33	20240109	31900	-31.35	20240808	15550	40.84	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
111	20241014	100459	57	100.00	KONEX			N	N	N	N		N	22900	-2500	5	-9.84	357026900	15661	197.39	22850	23600	22500	29200	21600	25400	22797.20	0.00	0	0	26133	25766	25083	24716	24033	25950	24900	38	3800	500	18280	50	1	7511064	1720	5.71	1.98	12	0.21	4013.00	11592.00	31900	20240808	-28.21	15550	20231027	47.27	31900	-28.21	20240808	16550	38.37	20240109	31900	-28.21	20240808	15550	47.27	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
112	20241014	090501	57	100.00	KONEX			N	N	N	N		N	22850	-2550	5	-10.04	89089000	3892	49.05	22850	23600	22800	29200	21600	25400	22890.29	0.00	0	0	26133	25766	25083	24716	24033	25950	24900	38	3800	500	18280	50	1	7511064	1716	5.69	1.97	12	0.05	4013.00	11592.00	31900	20240808	-28.37	15550	20231027	46.95	31900	-28.37	20240808	16550	38.07	20240109	31900	-28.37	20240808	15550	46.95	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
113	20241011	160452	57	100.00	KONEX			N	N	N	N		N	25400	350	2	1.40	196322800	7934	17.47	25000	25450	24400	28800	21300	25050	24744.49	0.00	0	0	28183	26616	25533	23966	22883	26075	23425	38	3750	500	18030	50	1	7511064	1908	6.33	2.19	12	0.11	4013.00	11592.00	31900	20240808	-20.38	15550	20231027	63.34	31900	-20.38	20240808	16550	53.47	20240109	31900	-20.38	20240808	15550	63.34	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
114	20241011	150458	57	100.00	KONEX			N	N	N	N		N	25000	-50	5	-0.20	192471550	7781	17.13	25000	25050	24400	28800	21300	25050	24736.09	0.00	0	0	28183	26616	25533	23966	22883	26075	23425	38	3750	500	18030	50	1	7511064	1878	6.23	2.16	12	0.10	4013.00	11592.00	31900	20240808	-21.63	15550	20231027	60.77	31900	-21.63	20240808	16550	51.06	20240109	31900	-21.63	20240808	15550	60.77	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
115	20241011	140459	57	100.00	KONEX			N	N	N	N		N	24750	-300	5	-1.20	155450850	6295	13.86	25000	25050	24400	28800	21300	25050	24694.34	0.00	0	0	28183	26616	25533	23966	22883	26075	23425	38	3750	500	18030	50	1	7511064	1859	6.17	2.14	12	0.08	4013.00	11592.00	31900	20240808	-22.41	15550	20231027	59.16	31900	-22.41	20240808	16550	49.55	20240109	31900	-22.41	20240808	15550	59.16	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
116	20241011	130500	57	100.00	KONEX			N	N	N	N		N	24700	-350	5	-1.40	147692150	5981	13.17	25000	25050	24400	28800	21300	25050	24693.55	0.00	0	0	28183	26616	25533	23966	22883	26075	23425	38	3750	500	18030	50	1	7511064	1855	6.15	2.13	12	0.08	4013.00	11592.00	31900	20240808	-22.57	15550	20231027	58.84	31900	-22.57	20240808	16550	49.24	20240109	31900	-22.57	20240808	15550	58.84	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
117	20241011	120457	57	100.00	KONEX			N	N	N	N		N	24750	-300	5	-1.20	135735550	5497	12.10	25000	25050	24400	28800	21300	25050	24692.66	0.00	0	0	28183	26616	25533	23966	22883	26075	23425	38	3750	500	18030	50	1	7511064	1859	6.17	2.14	12	0.07	4013.00	11592.00	31900	20240808	-22.41	15550	20231027	59.16	31900	-22.41	20240808	16550	49.55	20240109	31900	-22.41	20240808	15550	59.16	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
118	20241011	110456	57	100.00	KONEX			N	N	N	N		N	24600	-450	5	-1.80	122063750	4941	10.88	25000	25050	24400	28800	21300	25050	24704.26	0.00	0	0	28183	26616	25533	23966	22883	26075	23425	38	3750	500	18030	50	1	7511064	1848	6.13	2.12	12	0.07	4013.00	11592.00	31900	20240808	-22.88	15550	20231027	58.20	31900	-22.88	20240808	16550	48.64	20240109	31900	-22.88	20240808	15550	58.20	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
119	20241011	100503	57	100.00	KONEX			N	N	N	N		N	24800	-250	5	-1.00	64482950	2590	5.70	25000	25050	24800	28800	21300	25050	24896.89	0.00	0	0	28183	26616	25533	23966	22883	26075	23425	38	3750	500	18030	50	1	7511064	1863	6.18	2.14	12	0.03	4013.00	11592.00	31900	20240808	-22.26	15550	20231027	59.49	31900	-22.26	20240808	16550	49.85	20240109	31900	-22.26	20240808	15550	59.49	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
120	20241011	090459	57	100.00	KONEX			N	N	N	N		N	25000	-50	5	-0.20	5525000	221	0.49	25000	25000	25000	28800	21300	25050	25000.00	0.00	0	0	28183	26616	25533	23966	22883	26075	23425	38	3750	500	18030	50	1	7511064	1878	6.23	2.16	12	0.00	4013.00	11592.00	31900	20240808	-21.63	15550	20231027	60.77	31900	-21.63	20240808	16550	51.06	20240109	31900	-21.63	20240808	15550	60.77	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
121	20241010	160508	57	100.00	KONEX			N	N	N	N		N	25050	-1250	5	-4.75	1170595500	45422	499.03	26250	27100	24450	30200	22400	26300	25772.51	0.00	0	0	27266	26782	26516	26032	25766	26650	25900	38	3900	500	18930	50	1	7511064	1882	6.24	2.16	12	0.60	4013.00	11592.00	31900	20240808	-21.47	15550	20231027	61.09	31900	-21.47	20240808	16550	51.36	20240109	31900	-21.47	20240808	15550	61.09	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
122	20241010	150516	57	100.00	KONEX			N	N	N	N		N	25600	-700	5	-2.66	1047927300	40566	445.68	26250	27100	24450	30200	22400	26300	25832.65	0.00	0	0	27266	26782	26516	26032	25766	26650	25900	38	3900	500	18930	50	1	7511064	1923	6.38	2.21	12	0.54	4013.00	11592.00	31900	20240808	-19.75	15550	20231027	64.63	31900	-19.75	20240808	16550	54.68	20240109	31900	-19.75	20240808	15550	64.63	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
123	20241010	140512	57	100.00	KONEX			N	N	N	N		N	25850	-450	5	-1.71	903569000	34942	383.89	26250	27100	24450	30200	22400	26300	25859.11	0.00	0	0	27266	26782	26516	26032	25766	26650	25900	38	3900	500	18930	50	1	7511064	1942	6.44	2.23	12	0.47	4013.00	11592.00	31900	20240808	-18.97	15550	20231027	66.24	31900	-18.97	20240808	16550	56.19	20240109	31900	-18.97	20240808	15550	66.24	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
124	20241010	130510	57	100.00	KONEX			N	N	N	N		N	26250	-50	5	-0.19	762991800	29565	324.82	26250	27100	24450	30200	22400	26300	25807.27	0.00	0	0	27266	26782	26516	26032	25766	26650	25900	38	3900	500	18930	50	1	7511064	1972	6.54	2.26	12	0.39	4013.00	11592.00	31900	20240808	-17.71	15550	20231027	68.81	31900	-17.71	20240808	16550	58.61	20240109	31900	-17.71	20240808	15550	68.81	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
125	20241010	120512	57	100.00	KONEX			N	N	N	N		N	25950	-350	5	-1.33	459979350	18171	199.64	26250	26300	24450	30200	22400	26300	25313.93	0.00	0	0	27266	26782	26516	26032	25766	26650	25900	38	3900	500	18930	50	1	7511064	1949	6.47	2.24	12	0.24	4013.00	11592.00	31900	20240808	-18.65	15550	20231027	66.88	31900	-18.65	20240808	16550	56.80	20240109	31900	-18.65	20240808	15550	66.88	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
126	20241010	110510	57	100.00	KONEX			N	N	N	N		N	26000	-300	5	-1.14	363267750	14405	158.26	26250	26300	24450	30200	22400	26300	25218.17	0.00	0	0	27266	26782	26516	26032	25766	26650	25900	38	3900	500	18930	50	1	7511064	1953	6.48	2.24	12	0.19	4013.00	11592.00	31900	20240808	-18.50	15550	20231027	67.20	31900	-18.50	20240808	16550	57.10	20240109	31900	-18.50	20240808	15550	67.20	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
127	20241010	100511	57	100.00	KONEX			N	N	N	N		N	24500	-1800	5	-6.84	183534100	7347	80.72	26250	26300	24450	30200	22400	26300	24980.82	0.00	0	0	27266	26782	26516	26032	25766	26650	25900	38	3900	500	18930	50	1	7511064	1840	6.11	2.11	12	0.10	4013.00	11592.00	31900	20240808	-23.20	15550	20231027	57.56	31900	-23.20	20240808	16550	48.04	20240109	31900	-23.20	20240808	15550	57.56	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
128	20241010	090510	57	100.00	KONEX			N	N	N	N		N	26250	-50	5	-0.19	4702200	179	1.97	26250	26300	26250	30200	22400	26300	26269.27	0.00	0	0	27266	26782	26516	26032	25766	26650	25900	38	3900	500	18930	50	1	7511064	1972	6.54	2.26	12	0.00	4013.00	11592.00	31900	20240808	-17.71	15550	20231027	68.81	31900	-17.71	20240808	16550	58.61	20240109	31900	-17.71	20240808	15550	68.81	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
129	20241008	160508	57	100.00	KONEX			N	N	N	N		N	26300	-600	5	-2.23	243082550	9102	120.57	27000	27000	26250	30900	22900	26900	26707.39	0.00	0	0	27666	27282	26616	26232	25566	26950	25900	38	4000	500	19360	50	1	7511064	1975	6.55	2.27	12	0.12	4013.00	11592.00	31900	20240808	-17.55	15550	20231027	69.13	31900	-17.55	20240808	16550	58.91	20240109	31900	-17.55	20240808	15550	69.13	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
130	20241008	150511	57	100.00	KONEX			N	N	N	N		N	26300	-600	5	-2.23	212818850	7953	105.35	27000	27000	26250	30900	22900	26900	26759.57	0.00	0	0	27666	27282	26616	26232	25566	26950	25900	38	4000	500	19360	50	1	7511064	1975	6.55	2.27	12	0.11	4013.00	11592.00	31900	20240808	-17.55	15550	20231027	69.13	31900	-17.55	20240808	16550	58.91	20240109	31900	-17.55	20240808	15550	69.13	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
131	20241008	140510	57	100.00	KONEX			N	N	N	N		N	26750	-150	5	-0.56	124056800	4615	61.13	27000	27000	26550	30900	22900	26900	26881.21	0.00	0	0	27666	27282	26616	26232	25566	26950	25900	38	4000	500	19360	50	1	7511064	2009	6.67	2.31	12	0.06	4013.00	11592.00	31900	20240808	-16.14	15550	20231027	72.03	31900	-16.14	20240808	16550	61.63	20240109	31900	-16.14	20240808	15550	72.03	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
132	20241008	130508	57	100.00	KONEX			N	N	N	N		N	26900	0	3	0.00	98035550	3645	48.28	27000	27000	26550	30900	22900	26900	26895.90	0.00	0	0	27666	27282	26616	26232	25566	26950	25900	38	4000	500	19360	50	1	7511064	2020	6.70	2.32	12	0.05	4013.00	11592.00	31900	20240808	-15.67	15550	20231027	72.99	31900	-15.67	20240808	16550	62.54	20240109	31900	-15.67	20240808	15550	72.99	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
133	20241008	120509	57	100.00	KONEX			N	N	N	N		N	26950	50	2	0.19	69881800	2599	34.43	27000	27000	26550	30900	22900	26900	26887.96	0.00	0	0	27666	27282	26616	26232	25566	26950	25900	38	4000	500	19360	50	1	7511064	2024	6.72	2.32	12	0.03	4013.00	11592.00	31900	20240808	-15.52	15550	20231027	73.31	31900	-15.52	20240808	16550	62.84	20240109	31900	-15.52	20240808	15550	73.31	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
134	20241008	110508	57	100.00	KONEX			N	N	N	N		N	26900	0	3	0.00	37995100	1417	18.77	27000	27000	26550	30900	22900	26900	26813.76	0.00	0	0	27666	27282	26616	26232	25566	26950	25900	38	4000	500	19360	50	1	7511064	2020	6.70	2.32	12	0.02	4013.00	11592.00	31900	20240808	-15.67	15550	20231027	72.99	31900	-15.67	20240808	16550	62.54	20240109	31900	-15.67	20240808	15550	72.99	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
135	20241008	100510	57	100.00	KONEX			N	N	N	N		N	26700	-200	5	-0.74	21306400	796	10.54	27000	27000	26550	30900	22900	26900	26766.83	0.00	0	0	27666	27282	26616	26232	25566	26950	25900	38	4000	500	19360	50	1	7511064	2005	6.65	2.30	12	0.01	4013.00	11592.00	31900	20240808	-16.30	15550	20231027	71.70	31900	-16.30	20240808	16550	61.33	20240109	31900	-16.30	20240808	15550	71.70	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
136	20241008	090508	57	100.00	KONEX			N	N	N	N		N	26900	0	3	0.00	1119050	42	0.56	27000	27000	26550	30900	22900	26900	26644.05	0.00	0	0	27666	27282	26616	26232	25566	26950	25900	38	4000	500	19360	50	1	7511064	2020	6.70	2.32	12	0.00	4013.00	11592.00	31900	20240808	-15.67	15550	20231027	72.99	31900	-15.67	20240808	16550	62.54	20240109	31900	-15.67	20240808	15550	72.99	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
137	20241007	160506	57	100.00	KONEX			N	N	N	N		N	26900	150	2	0.56	200629900	7549	133.59	27000	27000	25950	30750	22750	26750	26577.02	0.00	0	0	27316	27032	26716	26432	26116	27175	26575	38	4000	500	19260	50	1	7511064	2020	6.70	2.32	12	0.10	4013.00	11592.00	31900	20240808	-15.67	15550	20231027	72.99	31900	-15.67	20240808	16550	62.54	20240109	31900	-15.67	20240808	15550	72.99	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
138	20241007	150452	57	100.00	KONEX			N	N	N	N		N	26900	150	2	0.56	200012150	7526	133.18	27000	27000	25950	30750	22750	26750	26576.16	0.00	0	0	27316	27032	26716	26432	26116	27175	26575	38	4000	500	19260	50	1	7511064	2020	6.70	2.32	12	0.10	4013.00	11592.00	31900	20240808	-15.67	15550	20231027	72.99	31900	-15.67	20240808	16550	62.54	20240109	31900	-15.67	20240808	15550	72.99	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
139	20241007	140511	57	100.00	KONEX			N	N	N	N		N	26800	50	2	0.19	129369800	4897	86.66	27000	27000	25950	30750	22750	26750	26418.17	0.00	0	0	27316	27032	26716	26432	26116	27175	26575	38	4000	500	19260	50	1	7511064	2013	6.68	2.31	12	0.07	4013.00	11592.00	31900	20240808	-15.99	15550	20231027	72.35	31900	-15.99	20240808	16550	61.93	20240109	31900	-15.99	20240808	15550	72.35	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
140	20241007	130457	57	100.00	KONEX			N	N	N	N		N	26500	-250	5	-0.93	91117850	3466	61.33	27000	27000	25950	30750	22750	26750	26289.05	0.00	0	0	27316	27032	26716	26432	26116	27175	26575	38	4000	500	19260	50	1	7511064	1990	6.60	2.29	12	0.05	4013.00	11592.00	31900	20240808	-16.93	15550	20231027	70.42	31900	-16.93	20240808	16550	60.12	20240109	31900	-16.93	20240808	15550	70.42	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
141	20241007	120529	57	100.00	KONEX			N	N	N	N		N	26650	-100	5	-0.37	82770350	3152	55.78	27000	27000	25950	30750	22750	26750	26259.63	0.00	0	0	27316	27032	26716	26432	26116	27175	26575	38	4000	500	19260	50	1	7511064	2002	6.64	2.30	12	0.04	4013.00	11592.00	31900	20240808	-16.46	15550	20231027	71.38	31900	-16.46	20240808	16550	61.03	20240109	31900	-16.46	20240808	15550	71.38	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
142	20241007	110451	57	100.00	KONEX			N	N	N	N		N	26500	-250	5	-0.93	81444750	3102	54.89	27000	27000	25950	30750	22750	26750	26255.56	0.00	0	0	27316	27032	26716	26432	26116	27175	26575	38	4000	500	19260	50	1	7511064	1990	6.60	2.29	12	0.04	4013.00	11592.00	31900	20240808	-16.93	15550	20231027	70.42	31900	-16.93	20240808	16550	60.12	20240109	31900	-16.93	20240808	15550	70.42	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
143	20241007	100450	57	100.00	KONEX			N	N	N	N		N	26800	50	2	0.19	15889150	594	10.51	27000	27000	26500	30750	22750	26750	26749.41	0.00	0	0	27316	27032	26716	26432	26116	27175	26575	38	4000	500	19260	50	1	7511064	2013	6.68	2.31	12	0.01	4013.00	11592.00	31900	20240808	-15.99	15550	20231027	72.35	31900	-15.99	20240808	16550	61.93	20240109	31900	-15.99	20240808	15550	72.35	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
144	20241007	090431	57	100.00	KONEX			N	N	N	N		N	27000	250	2	0.93	3942000	146	2.58	27000	27000	27000	30750	22750	26750	27000.00	0.00	0	0	27316	27032	26716	26432	26116	27175	26575	38	4000	500	19260	50	1	7511064	2028	6.73	2.33	12	0.00	4013.00	11592.00	31900	20240808	-15.36	15550	20231027	73.63	31900	-15.36	20240808	16550	63.14	20240109	31900	-15.36	20240808	15550	73.63	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
145	20241004	160436	57	100.00	KONEX			N	N	N	N		N	26750	250	2	0.94	150857700	5651	267.44	26650	27000	26400	30450	22550	26500	26695.75	0.00	0	0	27033	26766	26583	26316	26133	26675	26225	38	3950	500	19080	50	1	7511064	2009	6.67	2.31	12	0.08	4013.00	11592.00	31900	20240808	-16.14	15550	20231027	72.03	31900	-16.14	20240808	16550	61.63	20240109	31900	-16.14	20240808	15550	72.03	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
146	20241004	150440	57	100.00	KONEX			N	N	N	N		N	26800	300	2	1.13	143761000	5383	254.76	26650	27000	26400	30450	22550	26500	26706.48	0.00	0	0	27033	26766	26583	26316	26133	26675	26225	38	3950	500	19080	50	1	7511064	2013	6.68	2.31	12	0.07	4013.00	11592.00	31900	20240808	-15.99	15550	20231027	72.35	31900	-15.99	20240808	16550	61.93	20240109	31900	-15.99	20240808	15550	72.35	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
147	20241004	140440	57	100.00	KONEX			N	N	N	N		N	26450	-50	5	-0.19	125827800	4706	222.72	26650	27000	26450	30450	22550	26500	26737.74	0.00	0	0	27033	26766	26583	26316	26133	26675	26225	38	3950	500	19080	50	1	7511064	1987	6.59	2.28	12	0.06	4013.00	11592.00	31900	20240808	-17.08	15550	20231027	70.10	31900	-17.08	20240808	16550	59.82	20240109	31900	-17.08	20240808	15550	70.10	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
148	20241004	130440	57	100.00	KONEX			N	N	N	N		N	26550	50	2	0.19	110318650	4121	195.03	26650	27000	26500	30450	22550	26500	26769.87	0.00	0	0	27033	26766	26583	26316	26133	26675	26225	38	3950	500	19080	50	1	7511064	1994	6.62	2.29	12	0.05	4013.00	11592.00	31900	20240808	-16.77	15550	20231027	70.74	31900	-16.77	20240808	16550	60.42	20240109	31900	-16.77	20240808	15550	70.74	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
149	20241004	120438	57	100.00	KONEX			N	N	N	N		N	26850	350	2	1.32	75737100	2825	133.70	26650	27000	26550	30450	22550	26500	26809.59	0.00	0	0	27033	26766	26583	26316	26133	26675	26225	38	3950	500	19080	50	1	7511064	2017	6.69	2.32	12	0.04	4013.00	11592.00	31900	20240808	-15.83	15550	20231027	72.67	31900	-15.83	20240808	16550	62.24	20240109	31900	-15.83	20240808	15550	72.67	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
150	20241004	110439	57	100.00	KONEX			N	N	N	N		N	27000	500	2	1.89	48092700	1797	85.04	26650	27000	26550	30450	22550	26500	26762.77	0.00	0	0	27033	26766	26583	26316	26133	26675	26225	38	3950	500	19080	50	1	7511064	2028	6.73	2.33	12	0.02	4013.00	11592.00	31900	20240808	-15.36	15550	20231027	73.63	31900	-15.36	20240808	16550	63.14	20240109	31900	-15.36	20240808	15550	73.63	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
151	20241004	100435	57	100.00	KONEX			N	N	N	N		N	26700	200	2	0.75	7203750	270	12.78	26650	26900	26550	30450	22550	26500	26680.56	0.00	0	0	27033	26766	26583	26316	26133	26675	26225	38	3950	500	19080	50	1	7511064	2005	6.65	2.30	12	0.00	4013.00	11592.00	31900	20240808	-16.30	15550	20231027	71.70	31900	-16.30	20240808	16550	61.33	20240109	31900	-16.30	20240808	15550	71.70	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
152	20241004	090435	57	100.00	KONEX			N	N	N	N		N	26700	200	2	0.75	4694200	176	8.33	26650	26700	26650	30450	22550	26500	26671.59	0.00	0	0	27033	26766	26583	26316	26133	26675	26225	38	3950	500	19080	50	1	7511064	2005	6.65	2.30	12	0.00	4013.00	11592.00	31900	20240808	-16.30	15550	20231027	71.70	31900	-16.30	20240808	16550	61.33	20240109	31900	-16.30	20240808	15550	71.70	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
153	20241002	160434	57	100.00	KONEX			N	N	N	N		N	26500	-350	5	-1.30	56008350	2113	25.12	26850	26850	26400	30850	22850	26850	26506.55	0.00	0	0	27483	27166	26833	26516	26183	27000	26350	38	4000	500	19330	50	1	7511064	1990	6.60	2.29	12	0.03	4013.00	11592.00	31900	20240808	-16.93	15550	20231027	70.42	31900	-16.93	20240808	16550	60.12	20240109	31900	-16.93	20240808	15550	70.42	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
154	20241002	150442	57	100.00	KONEX			N	N	N	N		N	26600	-250	5	-0.93	54208250	2045	24.31	26850	26850	26400	30850	22850	26850	26507.70	0.00	0	0	27483	27166	26833	26516	26183	27000	26350	38	4000	500	19330	50	1	7511064	1998	6.63	2.29	12	0.03	4013.00	11592.00	31900	20240808	-16.61	15550	20231027	71.06	31900	-16.61	20240808	16550	60.73	20240109	31900	-16.61	20240808	15550	71.06	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
155	20241002	140440	57	100.00	KONEX			N	N	N	N		N	26400	-450	5	-1.68	51668800	1949	23.17	26850	26850	26400	30850	22850	26850	26510.42	0.00	0	0	27483	27166	26833	26516	26183	27000	26350	38	4000	500	19330	50	1	7511064	1983	6.58	2.28	12	0.03	4013.00	11592.00	31900	20240808	-17.24	15550	20231027	69.77	31900	-17.24	20240808	16550	59.52	20240109	31900	-17.24	20240808	15550	69.77	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
156	20241002	130437	57	100.00	KONEX			N	N	N	N		N	26450	-400	5	-1.49	43003350	1621	19.27	26850	26850	26400	30850	22850	26850	26528.90	0.00	0	0	27483	27166	26833	26516	26183	27000	26350	38	4000	500	19330	50	1	7511064	1987	6.59	2.28	12	0.02	4013.00	11592.00	31900	20240808	-17.08	15550	20231027	70.10	31900	-17.08	20240808	16550	59.82	20240109	31900	-17.08	20240808	15550	70.10	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
157	20241002	120433	57	100.00	KONEX			N	N	N	N		N	26400	-450	5	-1.68	41839350	1577	18.75	26850	26850	26400	30850	22850	26850	26530.98	0.00	0	0	27483	27166	26833	26516	26183	27000	26350	38	4000	500	19330	50	1	7511064	1983	6.58	2.28	12	0.02	4013.00	11592.00	31900	20240808	-17.24	15550	20231027	69.77	31900	-17.24	20240808	16550	59.52	20240109	31900	-17.24	20240808	15550	69.77	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
158	20241002	110428	57	100.00	KONEX			N	N	N	N		N	26450	-400	5	-1.49	36014800	1357	16.13	26850	26850	26400	30850	22850	26850	26540.01	0.00	0	0	27483	27166	26833	26516	26183	27000	26350	38	4000	500	19330	50	1	7511064	1987	6.59	2.28	12	0.02	4013.00	11592.00	31900	20240808	-17.08	15550	20231027	70.10	31900	-17.08	20240808	16550	59.82	20240109	31900	-17.08	20240808	15550	70.10	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
159	20241002	100428	57	100.00	KONEX			N	N	N	N		N	26500	-350	5	-1.30	25527150	961	11.42	26850	26850	26400	30850	22850	26850	26563.11	0.00	0	0	27483	27166	26833	26516	26183	27000	26350	38	4000	500	19330	50	1	7511064	1990	6.60	2.29	12	0.01	4013.00	11592.00	31900	20240808	-16.93	15550	20231027	70.42	31900	-16.93	20240808	16550	60.12	20240109	31900	-16.93	20240808	15550	70.42	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
160	20241002	090427	57	100.00	KONEX			N	N	N	N		N	26800	-50	5	-0.19	1474300	55	0.65	26850	26850	26600	30850	22850	26850	26805.45	0.00	0	0	27483	27166	26833	26516	26183	27000	26350	38	4000	500	19330	50	1	7511064	2013	6.68	2.31	12	0.00	4013.00	11592.00	31900	20240808	-15.99	15550	20231027	72.35	31900	-15.99	20240808	16550	61.93	20240109	31900	-15.99	20240808	15550	72.35	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N