KissMeData/140610/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	160933	57	100.00	KONEX			N	N	N	N		N	11320	140	2	1.25	116871720	10326	86.22	11470	11470	10760	12850	9510	11180	11318.20	0.00	0	0	11920	11550	10930	10560	9940	11240	10250	54	1670	500	7150	10	1	10879271	1232	-10.76	-22.46	12	0.09	-1052.00	-504.00	13000	20241002	-12.92	2800	20240322	304.29	13000	-12.92	20241002	2800	304.29	20240322	13000	-12.92	20241002	2800	304.29	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
3	20241031	150947	57	100.00	KONEX			N	N	N	N		N	11330	150	2	1.34	116622780	10304	86.03	11470	11470	10760	12850	9510	11180	11318.20	0.00	0	0	11920	11550	10930	10560	9940	11240	10250	54	1670	500	7150	10	1	10879271	1233	-10.77	-22.48	12	0.09	-1052.00	-504.00	13000	20241002	-12.85	2800	20240322	304.64	13000	-12.85	20241002	2800	304.64	20240322	13000	-12.85	20241002	2800	304.64	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
4	20241031	140945	57	100.00	KONEX			N	N	N	N		N	11350	170	2	1.52	99055150	8747	73.03	11470	11470	10760	12850	9510	11180	11324.47	0.00	0	0	11920	11550	10930	10560	9940	11240	10250	54	1670	500	7150	10	1	10879271	1235	-10.79	-22.52	12	0.08	-1052.00	-504.00	13000	20241002	-12.69	2800	20240322	305.36	13000	-12.69	20241002	2800	305.36	20240322	13000	-12.69	20241002	2800	305.36	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
5	20241031	130944	57	100.00	KONEX			N	N	N	N		N	11300	120	2	1.07	88014950	7765	64.83	11470	11470	10760	12850	9510	11180	11334.83	0.00	0	0	11920	11550	10930	10560	9940	11240	10250	54	1670	500	7150	10	1	10879271	1229	-10.74	-22.42	12	0.07	-1052.00	-504.00	13000	20241002	-13.08	2800	20240322	303.57	13000	-13.08	20241002	2800	303.57	20240322	13000	-13.08	20241002	2800	303.57	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
6	20241031	120944	57	100.00	KONEX			N	N	N	N		N	11390	210	2	1.88	71056570	6272	52.37	11470	11470	10760	12850	9510	11180	11329.17	0.00	0	0	11920	11550	10930	10560	9940	11240	10250	54	1670	500	7150	10	1	10879271	1239	-10.83	-22.60	12	0.06	-1052.00	-504.00	13000	20241002	-12.38	2800	20240322	306.79	13000	-12.38	20241002	2800	306.79	20240322	13000	-12.38	20241002	2800	306.79	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
7	20241031	110944	57	100.00	KONEX			N	N	N	N		N	11200	20	2	0.18	18805440	1688	14.09	11470	11470	10760	12850	9510	11180	11140.66	0.00	0	0	11920	11550	10930	10560	9940	11240	10250	54	1670	500	7150	10	1	10879271	1218	-10.65	-22.22	12	0.02	-1052.00	-504.00	13000	20241002	-13.85	2800	20240322	300.00	13000	-13.85	20241002	2800	300.00	20240322	13000	-13.85	20241002	2800	300.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
8	20241031	100944	57	100.00	KONEX			N	N	N	N		N	11190	10	2	0.09	2456690	222	1.85	11470	11470	10760	12850	9510	11180	11066.17	0.00	0	0	11920	11550	10930	10560	9940	11240	10250	54	1670	500	7150	10	1	10879271	1217	-10.64	-22.20	12	0.00	-1052.00	-504.00	13000	20241002	-13.92	2800	20240322	299.64	13000	-13.92	20241002	2800	299.64	20240322	13000	-13.92	20241002	2800	299.64	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
9	20241031	090942	57	100.00	KONEX			N	N	N	N		N	11430	250	2	2.24	1339270	121	1.01	11470	11470	10760	12850	9510	11180	11068.35	0.00	0	0	11920	11550	10930	10560	9940	11240	10250	54	1670	500	7150	10	1	10879271	1244	-10.87	-22.68	12	0.00	-1052.00	-504.00	13000	20241002	-12.08	2800	20240322	308.21	13000	-12.08	20241002	2800	308.21	20240322	13000	-12.08	20241002	2800	308.21	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
10	20241030	160941	57	100.00	KONEX			N	N	N	N		N	11180	140	2	1.27	127347490	11977	133.64	11200	11300	10310	12690	9390	11040	10632.67	0.00	0	0	12873	11956	10673	9756	8473	11315	9115	54	1650	500	7060	10	1	10879271	1216	-10.63	-22.18	12	0.11	-1052.00	-504.00	13000	20241002	-14.00	2800	20240322	299.29	13000	-14.00	20241002	2800	299.29	20240322	13000	-14.00	20241002	2800	299.29	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
11	20241030	151003	57	100.00	KONEX			N	N	N	N		N	10890	-150	5	-1.36	116241160	10967	122.37	11200	11300	10310	12690	9390	11040	10599.18	0.00	0	0	12873	11956	10673	9756	8473	11315	9115	54	1650	500	7060	10	1	10879271	1185	-10.35	-21.61	12	0.10	-1052.00	-504.00	13000	20241002	-16.23	2800	20240322	288.93	13000	-16.23	20241002	2800	288.93	20240322	13000	-16.23	20241002	2800	288.93	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
12	20241030	140941	57	100.00	KONEX			N	N	N	N		N	10890	-150	5	-1.36	97061700	9199	102.64	11200	11300	10310	12690	9390	11040	10551.33	0.00	0	0	12873	11956	10673	9756	8473	11315	9115	54	1650	500	7060	10	1	10879271	1185	-10.35	-21.61	12	0.08	-1052.00	-504.00	13000	20241002	-16.23	2800	20240322	288.93	13000	-16.23	20241002	2800	288.93	20240322	13000	-16.23	20241002	2800	288.93	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
13	20241030	130948	57	100.00	KONEX			N	N	N	N		N	10990	-50	5	-0.45	90887160	8622	96.21	11200	11300	10310	12690	9390	11040	10541.31	0.00	0	0	12873	11956	10673	9756	8473	11315	9115	54	1650	500	7060	10	1	10879271	1196	-10.45	-21.81	12	0.08	-1052.00	-504.00	13000	20241002	-15.46	2800	20240322	292.50	13000	-15.46	20241002	2800	292.50	20240322	13000	-15.46	20241002	2800	292.50	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
14	20241030	121002	57	100.00	KONEX			N	N	N	N		N	11180	140	2	1.27	85144900	8091	90.28	11200	11300	10310	12690	9390	11040	10523.41	0.00	0	0	12873	11956	10673	9756	8473	11315	9115	54	1650	500	7060	10	1	10879271	1216	-10.63	-22.18	12	0.07	-1052.00	-504.00	13000	20241002	-14.00	2800	20240322	299.29	13000	-14.00	20241002	2800	299.29	20240322	13000	-14.00	20241002	2800	299.29	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
15	20241030	110945	57	100.00	KONEX			N	N	N	N		N	10810	-230	5	-2.08	80900790	7702	85.94	11200	11300	10310	12690	9390	11040	10503.87	0.00	0	0	12873	11956	10673	9756	8473	11315	9115	54	1650	500	7060	10	1	10879271	1176	-10.28	-21.45	12	0.07	-1052.00	-504.00	13000	20241002	-16.85	2800	20240322	286.07	13000	-16.85	20241002	2800	286.07	20240322	13000	-16.85	20241002	2800	286.07	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
16	20241030	100940	57	100.00	KONEX			N	N	N	N		N	10770	-270	5	-2.45	16757330	1586	17.70	11200	11300	10310	12690	9390	11040	10565.78	0.00	0	0	12873	11956	10673	9756	8473	11315	9115	54	1650	500	7060	10	1	10879271	1172	-10.24	-21.37	12	0.01	-1052.00	-504.00	13000	20241002	-17.15	2800	20240322	284.64	13000	-17.15	20241002	2800	284.64	20240322	13000	-17.15	20241002	2800	284.64	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
17	20241030	090946	57	100.00	KONEX			N	N	N	N		N	11300	260	2	2.36	670620	60	0.67	11200	11300	11040	12690	9390	11040	11177.00	0.00	0	0	12873	11956	10673	9756	8473	11315	9115	54	1650	500	7060	10	1	10879271	1229	-10.74	-22.42	12	0.00	-1052.00	-504.00	13000	20241002	-13.08	2800	20240322	303.57	13000	-13.08	20241002	2800	303.57	20240322	13000	-13.08	20241002	2800	303.57	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
18	20241029	160910	57	100.00	KONEX			N	N	N	N		N	11040	0	3	0.00	96774350	8962	50.35	11200	11590	9390	12690	9390	11040	10798.30	0.00	0	0	11533	11286	10943	10696	10353	11115	10525	54	1650	500	7060	10	1	10879271	1201	-10.49	-21.90	12	0.08	-1052.00	-504.00	13000	20241002	-15.08	2800	20240322	294.29	13000	-15.08	20241002	2800	294.29	20240322	13000	-15.08	20241002	2800	294.29	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
19	20241029	150925	57	100.00	KONEX			N	N	N	N		N	10810	-230	5	-2.08	83311410	7735	43.46	11200	11590	9390	12690	9390	11040	10770.71	0.00	0	0	11533	11286	10943	10696	10353	11115	10525	54	1650	500	7060	10	1	10879271	1176	-10.28	-21.45	12	0.07	-1052.00	-504.00	13000	20241002	-16.85	2800	20240322	286.07	13000	-16.85	20241002	2800	286.07	20240322	13000	-16.85	20241002	2800	286.07	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
20	20241029	140818	57	100.00	KONEX			N	N	N	N		N	10800	-240	5	-2.17	75779340	7033	39.52	11200	11590	9390	12690	9390	11040	10774.82	0.00	0	0	11533	11286	10943	10696	10353	11115	10525	54	1650	500	7060	10	1	10879271	1175	-10.27	-21.43	12	0.06	-1052.00	-504.00	13000	20241002	-16.92	2800	20240322	285.71	13000	-16.92	20241002	2800	285.71	20240322	13000	-16.92	20241002	2800	285.71	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
21	20241029	130917	57	100.00	KONEX			N	N	N	N		N	10880	-160	5	-1.45	57120210	5281	29.67	11200	11590	9390	12690	9390	11040	10816.17	0.00	0	0	11533	11286	10943	10696	10353	11115	10525	54	1650	500	7060	10	1	10879271	1184	-10.34	-21.59	12	0.05	-1052.00	-504.00	13000	20241002	-16.31	2800	20240322	288.57	13000	-16.31	20241002	2800	288.57	20240322	13000	-16.31	20241002	2800	288.57	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
22	20241029	120919	57	100.00	KONEX			N	N	N	N		N	10940	-100	5	-0.91	53998370	4991	28.04	11200	11590	9390	12690	9390	11040	10819.15	0.00	0	0	11533	11286	10943	10696	10353	11115	10525	54	1650	500	7060	10	1	10879271	1190	-10.40	-21.71	12	0.05	-1052.00	-504.00	13000	20241002	-15.85	2800	20240322	290.71	13000	-15.85	20241002	2800	290.71	20240322	13000	-15.85	20241002	2800	290.71	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
23	20241029	110935	57	100.00	KONEX			N	N	N	N		N	11090	50	2	0.45	46729920	4322	24.28	11200	11590	9390	12690	9390	11040	10812.11	0.00	0	0	11533	11286	10943	10696	10353	11115	10525	54	1650	500	7060	10	1	10879271	1207	-10.54	-22.00	12	0.04	-1052.00	-504.00	13000	20241002	-14.69	2800	20240322	296.07	13000	-14.69	20241002	2800	296.07	20240322	13000	-14.69	20241002	2800	296.07	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
24	20241029	100915	57	100.00	KONEX			N	N	N	N		N	11400	360	2	3.26	15947660	1393	7.83	11200	11590	11200	12690	9390	11040	11448.43	0.00	0	0	11533	11286	10943	10696	10353	11115	10525	54	1650	500	7060	10	1	10879271	1240	-10.84	-22.62	12	0.01	-1052.00	-504.00	13000	20241002	-12.31	2800	20240322	307.14	13000	-12.31	20241002	2800	307.14	20240322	13000	-12.31	20241002	2800	307.14	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
25	20241028	160907	57	100.00	KONEX			N	N	N	N		N	11040	-20	5	-0.18	195846820	17798	128.12	11190	11190	10600	12710	9410	11060	11003.87	0.00	0	0	11793	11426	10963	10596	10133	11195	10365	54	1650	500	7070	10	1	10879271	1201	-10.49	-21.90	12	0.16	-1052.00	-504.00	13000	20241002	-15.08	2800	20240322	294.29	13000	-15.08	20241002	2800	294.29	20240322	13000	-15.08	20241002	2800	294.29	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
26	20241028	150913	57	100.00	KONEX			N	N	N	N		N	11050	-10	5	-0.09	194941540	17716	127.53	11190	11190	10600	12710	9410	11060	11003.70	0.00	0	0	11793	11426	10963	10596	10133	11195	10365	54	1650	500	7070	10	1	10879271	1202	-10.50	-21.92	12	0.16	-1052.00	-504.00	13000	20241002	-15.00	2800	20240322	294.64	13000	-15.00	20241002	2800	294.64	20240322	13000	-15.00	20241002	2800	294.64	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
27	20241028	140915	57	100.00	KONEX			N	N	N	N		N	11040	-20	5	-0.18	179748330	16340	117.62	11190	11190	10600	12710	9410	11060	11000.51	0.00	0	0	11793	11426	10963	10596	10133	11195	10365	54	1650	500	7070	10	1	10879271	1201	-10.49	-21.90	12	0.15	-1052.00	-504.00	13000	20241002	-15.08	2800	20240322	294.29	13000	-15.08	20241002	2800	294.29	20240322	13000	-15.08	20241002	2800	294.29	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
28	20241028	130908	57	100.00	KONEX			N	N	N	N		N	10990	-70	5	-0.63	56615470	5148	37.06	11190	11190	10600	12710	9410	11060	10997.57	0.00	0	0	11793	11426	10963	10596	10133	11195	10365	54	1650	500	7070	10	1	10879271	1196	-10.45	-21.81	12	0.05	-1052.00	-504.00	13000	20241002	-15.46	2800	20240322	292.50	13000	-15.46	20241002	2800	292.50	20240322	13000	-15.46	20241002	2800	292.50	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
29	20241028	120913	57	100.00	KONEX			N	N	N	N		N	11020	-40	5	-0.36	47265940	4298	30.94	11190	11190	10600	12710	9410	11060	10997.19	0.00	0	0	11793	11426	10963	10596	10133	11195	10365	54	1650	500	7070	10	1	10879271	1199	-10.48	-21.87	12	0.04	-1052.00	-504.00	13000	20241002	-15.23	2800	20240322	293.57	13000	-15.23	20241002	2800	293.57	20240322	13000	-15.23	20241002	2800	293.57	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
30	20241028	110754	57	100.00	KONEX			N	N	N	N		N	11030	-30	5	-0.27	42656490	3879	27.92	11190	11190	10600	12710	9410	11060	10996.77	0.00	0	0	11793	11426	10963	10596	10133	11195	10365	54	1650	500	7070	10	1	10879271	1200	-10.48	-21.88	12	0.04	-1052.00	-504.00	13000	20241002	-15.15	2800	20240322	293.93	13000	-15.15	20241002	2800	293.93	20240322	13000	-15.15	20241002	2800	293.93	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
31	20241028	100907	57	100.00	KONEX			N	N	N	N		N	11000	-60	5	-0.54	12747620	1158	8.34	11190	11190	10600	12710	9410	11060	11008.31	0.00	0	0	11793	11426	10963	10596	10133	11195	10365	54	1650	500	7070	10	1	10879271	1197	-10.46	-21.83	12	0.01	-1052.00	-504.00	13000	20241002	-15.38	2800	20240322	292.86	13000	-15.38	20241002	2800	292.86	20240322	13000	-15.38	20241002	2800	292.86	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
32	20241028	090908	57	100.00	KONEX			N	N	N	N		N	11150	90	2	0.81	702340	63	0.45	11190	11190	11100	12710	9410	11060	11148.25	0.00	0	0	11793	11426	10963	10596	10133	11195	10365	54	1650	500	7070	10	1	10879271	1213	-10.60	-22.12	12	0.00	-1052.00	-504.00	13000	20241002	-14.23	2800	20240322	298.21	13000	-14.23	20241002	2800	298.21	20240322	13000	-14.23	20241002	2800	298.21	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
33	20241025	160910	57	100.00	KONEX			N	N	N	N		N	11060	-270	5	-2.38	150071180	13892	223.09	11320	11330	10500	13020	9640	11330	10802.71	0.00	0	0	11996	11662	11426	11092	10856	11545	10975	54	1690	500	7250	10	1	10879271	1203	-10.51	-21.94	12	0.13	-1052.00	-504.00	13000	20241002	-14.92	2800	20240322	295.00	13000	-14.92	20241002	2800	295.00	20240322	13000	-14.92	20241002	2800	295.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
34	20241025	150912	57	100.00	KONEX			N	N	N	N		N	10980	-350	5	-3.09	146443190	13562	217.79	11320	11330	10500	13020	9640	11330	10798.05	0.00	0	0	11996	11662	11426	11092	10856	11545	10975	54	1690	500	7250	10	1	10879271	1195	-10.44	-21.79	12	0.12	-1052.00	-504.00	13000	20241002	-15.54	2800	20240322	292.14	13000	-15.54	20241002	2800	292.14	20240322	13000	-15.54	20241002	2800	292.14	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
35	20241025	140910	57	100.00	KONEX			N	N	N	N		N	10980	-350	5	-3.09	140713960	13040	209.41	11320	11330	10500	13020	9640	11330	10790.95	0.00	0	0	11996	11662	11426	11092	10856	11545	10975	54	1690	500	7250	10	1	10879271	1195	-10.44	-21.79	12	0.12	-1052.00	-504.00	13000	20241002	-15.54	2800	20240322	292.14	13000	-15.54	20241002	2800	292.14	20240322	13000	-15.54	20241002	2800	292.14	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
36	20241025	130911	57	100.00	KONEX			N	N	N	N		N	10920	-410	5	-3.62	136164530	12625	202.75	11320	11330	10500	13020	9640	11330	10785.31	0.00	0	0	11996	11662	11426	11092	10856	11545	10975	54	1690	500	7250	10	1	10879271	1188	-10.38	-21.67	12	0.12	-1052.00	-504.00	13000	20241002	-16.00	2800	20240322	290.00	13000	-16.00	20241002	2800	290.00	20240322	13000	-16.00	20241002	2800	290.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
37	20241025	120914	57	100.00	KONEX			N	N	N	N		N	11000	-330	5	-2.91	95638950	8843	142.01	11320	11330	10500	13020	9640	11330	10815.22	0.00	0	0	11996	11662	11426	11092	10856	11545	10975	54	1690	500	7250	10	1	10879271	1197	-10.46	-21.83	12	0.08	-1052.00	-504.00	13000	20241002	-15.38	2800	20240322	292.86	13000	-15.38	20241002	2800	292.86	20240322	13000	-15.38	20241002	2800	292.86	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
38	20241025	110907	57	100.00	KONEX			N	N	N	N		N	10920	-410	5	-3.62	78530450	7241	116.28	11320	11330	10500	13020	9640	11330	10845.25	0.00	0	0	11996	11662	11426	11092	10856	11545	10975	54	1690	500	7250	10	1	10879271	1188	-10.38	-21.67	12	0.07	-1052.00	-504.00	13000	20241002	-16.00	2800	20240322	290.00	13000	-16.00	20241002	2800	290.00	20240322	13000	-16.00	20241002	2800	290.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
39	20241025	100909	57	100.00	KONEX			N	N	N	N		N	11230	-100	5	-0.88	22321280	1974	31.70	11320	11330	11230	13020	9640	11330	11307.64	0.00	0	0	11996	11662	11426	11092	10856	11545	10975	54	1690	500	7250	10	1	10879271	1222	-10.67	-22.28	12	0.02	-1052.00	-504.00	13000	20241002	-13.62	2800	20240322	301.07	13000	-13.62	20241002	2800	301.07	20240322	13000	-13.62	20241002	2800	301.07	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
40	20241025	090913	57	100.00	KONEX			N	N	N	N		N	11320	-10	5	-0.09	1301800	115	1.85	11320	11320	11320	13020	9640	11330	11320.00	0.00	0	0	11996	11662	11426	11092	10856	11545	10975	54	1690	500	7250	10	1	10879271	1232	-10.76	-22.46	12	0.00	-1052.00	-504.00	13000	20241002	-12.92	2800	20240322	304.29	13000	-12.92	20241002	2800	304.29	20240322	13000	-12.92	20241002	2800	304.29	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
41	20241024	160853	57	100.00	KONEX			N	N	N	N		N	11330	30	2	0.27	70608030	6227	158.09	11500	11760	11190	12990	9610	11300	11339.01	0.00	0	0	12433	11866	10983	10416	9533	11425	9975	54	1690	500	7230	10	1	10879271	1233	-10.77	-22.48	12	0.06	-1052.00	-504.00	13000	20241002	-12.85	2800	20240322	304.64	13000	-12.85	20241002	2800	304.64	20240322	13000	-12.85	20241002	2800	304.64	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
42	20241024	150901	57	100.00	KONEX			N	N	N	N		N	11290	-10	5	-0.09	56309190	4962	125.97	11500	11760	11190	12990	9610	11300	11348.08	0.00	0	0	12433	11866	10983	10416	9533	11425	9975	54	1690	500	7230	10	1	10879271	1228	-10.73	-22.40	12	0.05	-1052.00	-504.00	13000	20241002	-13.15	2800	20240322	303.21	13000	-13.15	20241002	2800	303.21	20240322	13000	-13.15	20241002	2800	303.21	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
43	20241024	140849	57	100.00	KONEX			N	N	N	N		N	11300	0	3	0.00	51103120	4500	114.24	11500	11760	11250	12990	9610	11300	11356.25	0.00	0	0	12433	11866	10983	10416	9533	11425	9975	54	1690	500	7230	10	1	10879271	1229	-10.74	-22.42	12	0.04	-1052.00	-504.00	13000	20241002	-13.08	2800	20240322	303.57	13000	-13.08	20241002	2800	303.57	20240322	13000	-13.08	20241002	2800	303.57	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
44	20241024	130859	57	100.00	KONEX			N	N	N	N		N	11300	0	3	0.00	48802130	4296	109.06	11500	11760	11260	12990	9610	11300	11359.90	0.00	0	0	12433	11866	10983	10416	9533	11425	9975	54	1690	500	7230	10	1	10879271	1229	-10.74	-22.42	12	0.04	-1052.00	-504.00	13000	20241002	-13.08	2800	20240322	303.57	13000	-13.08	20241002	2800	303.57	20240322	13000	-13.08	20241002	2800	303.57	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
45	20241024	120858	57	100.00	KONEX			N	N	N	N		N	11290	-10	5	-0.09	47977750	4223	107.21	11500	11760	11260	12990	9610	11300	11361.06	0.00	0	0	12433	11866	10983	10416	9533	11425	9975	54	1690	500	7230	10	1	10879271	1228	-10.73	-22.40	12	0.04	-1052.00	-504.00	13000	20241002	-13.15	2800	20240322	303.21	13000	-13.15	20241002	2800	303.21	20240322	13000	-13.15	20241002	2800	303.21	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
46	20241024	110900	57	100.00	KONEX			N	N	N	N		N	11300	0	3	0.00	47538250	4184	106.22	11500	11760	11270	12990	9610	11300	11361.91	0.00	0	0	12433	11866	10983	10416	9533	11425	9975	54	1690	500	7230	10	1	10879271	1229	-10.74	-22.42	12	0.04	-1052.00	-504.00	13000	20241002	-13.08	2800	20240322	303.57	13000	-13.08	20241002	2800	303.57	20240322	13000	-13.08	20241002	2800	303.57	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
47	20241024	100837	57	100.00	KONEX			N	N	N	N		N	11340	40	2	0.35	47301190	4163	105.69	11500	11760	11280	12990	9610	11300	11362.28	0.00	0	0	12433	11866	10983	10416	9533	11425	9975	54	1690	500	7230	10	1	10879271	1234	-10.78	-22.50	12	0.04	-1052.00	-504.00	13000	20241002	-12.77	2800	20240322	305.00	13000	-12.77	20241002	2800	305.00	20240322	13000	-12.77	20241002	2800	305.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
48	20241024	090921	57	100.00	KONEX			N	N	N	N		N	11400	100	2	0.88	232600	20	0.51	11500	11760	11400	12990	9610	11300	11630.00	0.00	0	0	12433	11866	10983	10416	9533	11425	9975	54	1690	500	7230	10	1	10879271	1240	-10.84	-22.62	12	0.00	-1052.00	-504.00	13000	20241002	-12.31	2800	20240322	307.14	13000	-12.31	20241002	2800	307.14	20240322	13000	-12.31	20241002	2800	307.14	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
49	20241023	160900	57	100.00	KONEX			N	N	N	N		N	11300	-100	5	-0.88	44565090	3939	50.22	11550	11550	10100	13110	9690	11400	11313.81	0.00	0	0	11940	11670	11430	11160	10920	11550	11040	54	1710	500	7290	10	1	10879271	1229	-10.74	-22.42	12	0.04	-1052.00	-504.00	13000	20241002	-13.08	2800	20240322	303.57	13000	-13.08	20241002	2800	303.57	20240322	13000	-13.08	20241002	2800	303.57	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
50	20241023	150916	57	100.00	KONEX			N	N	N	N		N	11340	-60	5	-0.53	41829590	3697	47.14	11550	11550	10100	13110	9690	11400	11314.47	0.00	0	0	11940	11670	11430	11160	10920	11550	11040	54	1710	500	7290	10	1	10879271	1234	-10.78	-22.50	12	0.03	-1052.00	-504.00	13000	20241002	-12.77	2800	20240322	305.00	13000	-12.77	20241002	2800	305.00	20240322	13000	-12.77	20241002	2800	305.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
51	20241023	140920	57	100.00	KONEX			N	N	N	N		N	11340	-60	5	-0.53	37693660	3332	42.48	11550	11550	10100	13110	9690	11400	11312.62	0.00	0	0	11940	11670	11430	11160	10920	11550	11040	54	1710	500	7290	10	1	10879271	1234	-10.78	-22.50	12	0.03	-1052.00	-504.00	13000	20241002	-12.77	2800	20240322	305.00	13000	-12.77	20241002	2800	305.00	20240322	13000	-12.77	20241002	2800	305.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
52	20241023	130907	57	100.00	KONEX			N	N	N	N		N	11350	-50	5	-0.44	33634930	2974	37.92	11550	11550	10100	13110	9690	11400	11309.66	0.00	0	0	11940	11670	11430	11160	10920	11550	11040	54	1710	500	7290	10	1	10879271	1235	-10.79	-22.52	12	0.03	-1052.00	-504.00	13000	20241002	-12.69	2800	20240322	305.36	13000	-12.69	20241002	2800	305.36	20240322	13000	-12.69	20241002	2800	305.36	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
53	20241023	120903	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	30408670	2690	34.30	11550	11550	10100	13110	9690	11400	11304.34	0.00	0	0	11940	11670	11430	11160	10920	11550	11040	54	1710	500	7290	10	1	10879271	1240	-10.84	-22.62	12	0.02	-1052.00	-504.00	13000	20241002	-12.31	2800	20240322	307.14	13000	-12.31	20241002	2800	307.14	20240322	13000	-12.31	20241002	2800	307.14	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
54	20241023	110857	57	100.00	KONEX			N	N	N	N		N	11340	-60	5	-0.53	18877540	1673	21.33	11550	11550	10100	13110	9690	11400	11283.65	0.00	0	0	11940	11670	11430	11160	10920	11550	11040	54	1710	500	7290	10	1	10879271	1234	-10.78	-22.50	12	0.02	-1052.00	-504.00	13000	20241002	-12.77	2800	20240322	305.00	13000	-12.77	20241002	2800	305.00	20240322	13000	-12.77	20241002	2800	305.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
55	20241023	100901	57	100.00	KONEX			N	N	N	N		N	11340	-60	5	-0.53	14186530	1258	16.04	11550	11550	10100	13110	9690	11400	11277.05	0.00	0	0	11940	11670	11430	11160	10920	11550	11040	54	1710	500	7290	10	1	10879271	1234	-10.78	-22.50	12	0.01	-1052.00	-504.00	13000	20241002	-12.77	2800	20240322	305.00	13000	-12.77	20241002	2800	305.00	20240322	13000	-12.77	20241002	2800	305.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
56	20241023	090902	57	100.00	KONEX			N	N	N	N		N	11500	100	2	0.88	4915330	428	5.46	11550	11550	11400	13110	9690	11400	11484.42	0.00	0	0	11940	11670	11430	11160	10920	11550	11040	54	1710	500	7290	10	1	10879271	1251	-10.93	-22.82	12	0.00	-1052.00	-504.00	13000	20241002	-11.54	2800	20240322	310.71	13000	-11.54	20241002	2800	310.71	20240322	13000	-11.54	20241002	2800	310.71	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
57	20241022	160850	54	100.00	KONEX			N	N	N	N		N	11400	-190	5	-1.64	89265100	7843	75.36	11700	11700	11190	13320	9860	11590	11381.50	0.00	0	0	12136	11862	11726	11452	11316	11795	11385	54	1730	500	7410	10	1	10879271	1240	-10.84	-22.62	12	0.07	-1052.00	-504.00	13000	20241002	-12.31	2800	20240322	307.14	13000	-12.31	20241002	2800	307.14	20240322	13000	-12.31	20241002	2800	307.14	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
58	20241022	150902	54	100.00	KONEX			N	N	N	N		N	11390	-200	5	-1.73	67574880	5923	56.91	11700	11700	11190	13320	9860	11590	11408.89	0.00	0	0	12136	11862	11726	11452	11316	11795	11385	54	1730	500	7410	10	1	10879271	1239	-10.83	-22.60	12	0.05	-1052.00	-504.00	13000	20241002	-12.38	2800	20240322	306.79	13000	-12.38	20241002	2800	306.79	20240322	13000	-12.38	20241002	2800	306.79	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
59	20241022	140902	54	100.00	KONEX			N	N	N	N		N	11370	-220	5	-1.90	36247880	3172	30.48	11700	11700	11190	13320	9860	11590	11427.45	0.00	0	0	12136	11862	11726	11452	11316	11795	11385	54	1730	500	7410	10	1	10879271	1237	-10.81	-22.56	12	0.03	-1052.00	-504.00	13000	20241002	-12.54	2800	20240322	306.07	13000	-12.54	20241002	2800	306.07	20240322	13000	-12.54	20241002	2800	306.07	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
60	20241022	130902	54	100.00	KONEX			N	N	N	N		N	11400	-190	5	-1.64	34650510	3031	29.12	11700	11700	11190	13320	9860	11590	11432.04	0.00	0	0	12136	11862	11726	11452	11316	11795	11385	54	1730	500	7410	10	1	10879271	1240	-10.84	-22.62	12	0.03	-1052.00	-504.00	13000	20241002	-12.31	2800	20240322	307.14	13000	-12.31	20241002	2800	307.14	20240322	13000	-12.31	20241002	2800	307.14	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
61	20241022	120900	54	100.00	KONEX			N	N	N	N		N	11430	-160	5	-1.38	32907110	2878	27.65	11700	11700	11190	13320	9860	11590	11434.02	0.00	0	0	12136	11862	11726	11452	11316	11795	11385	54	1730	500	7410	10	1	10879271	1244	-10.87	-22.68	12	0.03	-1052.00	-504.00	13000	20241002	-12.08	2800	20240322	308.21	13000	-12.08	20241002	2800	308.21	20240322	13000	-12.08	20241002	2800	308.21	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
62	20241022	110856	54	100.00	KONEX			N	N	N	N		N	11440	-150	5	-1.29	26779980	2342	22.50	11700	11700	11190	13320	9860	11590	11434.66	0.00	0	0	12136	11862	11726	11452	11316	11795	11385	54	1730	500	7410	10	1	10879271	1245	-10.87	-22.70	12	0.02	-1052.00	-504.00	13000	20241002	-12.00	2800	20240322	308.57	13000	-12.00	20241002	2800	308.57	20240322	13000	-12.00	20241002	2800	308.57	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
63	20241022	100858	54	100.00	KONEX			N	N	N	N		N	11490	-100	5	-0.86	14331930	1251	12.02	11700	11700	11190	13320	9860	11590	11456.38	0.00	0	0	12136	11862	11726	11452	11316	11795	11385	54	1730	500	7410	10	1	10879271	1250	-10.92	-22.80	12	0.01	-1052.00	-504.00	13000	20241002	-11.62	2800	20240322	310.36	13000	-11.62	20241002	2800	310.36	20240322	13000	-11.62	20241002	2800	310.36	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
64	20241022	090857	54	100.00	KONEX			N	N	N	N		N	11500	-90	5	-0.78	5181450	443	4.26	11700	11700	11500	13320	9860	11590	11696.28	0.00	0	0	12136	11862	11726	11452	11316	11795	11385	54	1730	500	7410	10	1	10879271	1251	-10.93	-22.82	12	0.00	-1052.00	-504.00	13000	20241002	-11.54	2800	20240322	310.71	13000	-11.54	20241002	2800	310.71	20240322	13000	-11.54	20241002	2800	310.71	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
65	20241021	160849	53	100.00	KONEX			N	N	N	N		N	11590	-180	5	-1.53	122688580	10407	141.77	11990	12000	11590	13530	10010	11770	11789.04	0.00	0	0	12250	12010	11700	11460	11150	11855	11305	54	1760	500	7530	10	1	10879271	1261	-11.02	-23.00	12	0.10	-1052.00	-504.00	13000	20241002	-10.85	2800	20240322	313.93	13000	-10.85	20241002	2800	313.93	20240322	13000	-10.85	20241002	2800	313.93	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
66	20241021	150854	53	100.00	KONEX			N	N	N	N		N	11740	-30	5	-0.25	116541480	9877	134.55	11990	12000	11670	13530	10010	11770	11799.28	0.00	0	0	12250	12010	11700	11460	11150	11855	11305	54	1760	500	7530	10	1	10879271	1277	-11.16	-23.29	12	0.09	-1052.00	-504.00	13000	20241002	-9.69	2800	20240322	319.29	13000	-9.69	20241002	2800	319.29	20240322	13000	-9.69	20241002	2800	319.29	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
67	20241021	140856	53	100.00	KONEX			N	N	N	N		N	11770	0	3	0.00	109873740	9308	126.79	11990	12000	11670	13530	10010	11770	11804.23	0.00	0	0	12250	12010	11700	11460	11150	11855	11305	54	1760	500	7530	10	1	10879271	1280	-11.19	-23.35	12	0.09	-1052.00	-504.00	13000	20241002	-9.46	2800	20240322	320.36	13000	-9.46	20241002	2800	320.36	20240322	13000	-9.46	20241002	2800	320.36	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
68	20241021	130854	53	100.00	KONEX			N	N	N	N		N	11790	20	2	0.17	100813310	8537	116.29	11990	12000	11670	13530	10010	11770	11808.99	0.00	0	0	12250	12010	11700	11460	11150	11855	11305	54	1760	500	7530	10	1	10879271	1283	-11.21	-23.39	12	0.08	-1052.00	-504.00	13000	20241002	-9.31	2800	20240322	321.07	13000	-9.31	20241002	2800	321.07	20240322	13000	-9.31	20241002	2800	321.07	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
69	20241021	120854	53	100.00	KONEX			N	N	N	N		N	11700	-70	5	-0.59	95853160	8115	110.54	11990	12000	11670	13530	10010	11770	11811.85	0.00	0	0	12250	12010	11700	11460	11150	11855	11305	54	1760	500	7530	10	1	10879271	1273	-11.12	-23.21	12	0.07	-1052.00	-504.00	13000	20241002	-10.00	2800	20240322	317.86	13000	-10.00	20241002	2800	317.86	20240322	13000	-10.00	20241002	2800	317.86	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
70	20241021	110849	53	100.00	KONEX			N	N	N	N		N	11700	-70	5	-0.59	58307210	4921	67.03	11990	12000	11670	13530	10010	11770	11848.65	0.00	0	0	12250	12010	11700	11460	11150	11855	11305	54	1760	500	7530	10	1	10879271	1273	-11.12	-23.21	12	0.05	-1052.00	-504.00	13000	20241002	-10.00	2800	20240322	317.86	13000	-10.00	20241002	2800	317.86	20240322	13000	-10.00	20241002	2800	317.86	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
71	20241021	100853	53	100.00	KONEX			N	N	N	N		N	11850	80	2	0.68	46228530	3893	53.03	11990	12000	11670	13530	10010	11770	11874.78	0.00	0	0	12250	12010	11700	11460	11150	11855	11305	54	1760	500	7530	10	1	10879271	1289	-11.26	-23.51	12	0.04	-1052.00	-504.00	13000	20241002	-8.85	2800	20240322	323.21	13000	-8.85	20241002	2800	323.21	20240322	13000	-8.85	20241002	2800	323.21	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
72	20241021	090851	53	100.00	KONEX			N	N	N	N		N	11990	220	2	1.87	287760	24	0.33	11990	11990	11990	13530	10010	11770	11990.00	0.00	0	0	12250	12010	11700	11460	11150	11855	11305	54	1760	500	7530	10	1	10879271	1304	-11.40	-23.79	12	0.00	-1052.00	-504.00	13000	20241002	-7.77	2800	20240322	328.21	13000	-7.77	20241002	2800	328.21	20240322	13000	-7.77	20241002	2800	328.21	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
73	20241018	160849	53	100.00	KONEX			N	N	N	N		N	11770	60	2	0.51	86168740	7341	107.39	11900	11940	11390	13460	9960	11710	11738.01	0.00	0	0	12370	12040	11720	11390	11070	11880	11230	54	1750	500	7490	10	1	10827814	1274	-11.19	-23.35	12	0.07	-1052.00	-504.00	13000	20241002	-9.46	2800	20240322	320.36	13000	-9.46	20241002	2800	320.36	20240322	13000	-9.46	20241002	2800	320.36	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
74	20241018	150913	53	100.00	KONEX			N	N	N	N		N	11740	30	2	0.26	84076690	7163	104.78	11900	11940	11390	13460	9960	11710	11737.64	0.00	0	0	12370	12040	11720	11390	11070	11880	11230	54	1750	500	7490	10	1	10827814	1271	-11.16	-23.29	12	0.07	-1052.00	-504.00	13000	20241002	-9.69	2800	20240322	319.29	13000	-9.69	20241002	2800	319.29	20240322	13000	-9.69	20241002	2800	319.29	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
75	20241018	140913	53	100.00	KONEX			N	N	N	N		N	11710	0	3	0.00	66773450	5685	83.16	11900	11940	11390	13460	9960	11710	11745.55	0.00	0	0	12370	12040	11720	11390	11070	11880	11230	54	1750	500	7490	10	1	10827814	1268	-11.13	-23.23	12	0.05	-1052.00	-504.00	13000	20241002	-9.92	2800	20240322	318.21	13000	-9.92	20241002	2800	318.21	20240322	13000	-9.92	20241002	2800	318.21	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
76	20241018	130858	53	100.00	KONEX			N	N	N	N		N	11700	-10	5	-0.09	43477170	3697	54.08	11900	11940	11390	13460	9960	11710	11760.12	0.00	0	0	12370	12040	11720	11390	11070	11880	11230	54	1750	500	7490	10	1	10827814	1267	-11.12	-23.21	12	0.03	-1052.00	-504.00	13000	20241002	-10.00	2800	20240322	317.86	13000	-10.00	20241002	2800	317.86	20240322	13000	-10.00	20241002	2800	317.86	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
77	20241018	120910	53	100.00	KONEX			N	N	N	N		N	11790	80	2	0.68	36987060	3140	45.93	11900	11940	11390	13460	9960	11710	11779.32	0.00	0	0	12370	12040	11720	11390	11070	11880	11230	54	1750	500	7490	10	1	10827814	1277	-11.21	-23.39	12	0.03	-1052.00	-504.00	13000	20241002	-9.31	2800	20240322	321.07	13000	-9.31	20241002	2800	321.07	20240322	13000	-9.31	20241002	2800	321.07	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
78	20241018	110906	53	100.00	KONEX			N	N	N	N		N	11800	90	2	0.77	23079220	1960	28.67	11900	11940	11390	13460	9960	11710	11775.11	0.00	0	0	12370	12040	11720	11390	11070	11880	11230	54	1750	500	7490	10	1	10827814	1278	-11.22	-23.41	12	0.02	-1052.00	-504.00	13000	20241002	-9.23	2800	20240322	321.43	13000	-9.23	20241002	2800	321.43	20240322	13000	-9.23	20241002	2800	321.43	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
79	20241018	100853	53	100.00	KONEX			N	N	N	N		N	11790	80	2	0.68	21900200	1860	27.21	11900	11940	11390	13460	9960	11710	11774.30	0.00	0	0	12370	12040	11720	11390	11070	11880	11230	54	1750	500	7490	10	1	10827814	1277	-11.21	-23.39	12	0.02	-1052.00	-504.00	13000	20241002	-9.31	2800	20240322	321.07	13000	-9.31	20241002	2800	321.07	20240322	13000	-9.31	20241002	2800	321.07	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
80	20241018	090855	53	100.00	KONEX			N	N	N	N		N	11900	190	2	1.62	343860	29	0.42	11900	11900	11710	13460	9960	11710	11857.24	0.00	0	0	12370	12040	11720	11390	11070	11880	11230	54	1750	500	7490	10	1	10827814	1289	-11.31	-23.61	12	0.00	-1052.00	-504.00	13000	20241002	-8.46	2800	20240322	325.00	13000	-8.46	20241002	2800	325.00	20240322	13000	-8.46	20241002	2800	325.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
81	20241017	160853	53	100.00	KONEX			N	N	N	N		N	11710	10	2	0.09	80801310	6836	114.60	11750	12050	11400	13450	9950	11700	11819.97	0.00	0	0	12433	12066	11633	11266	10833	12250	11450	54	1750	500	7480	10	1	10827814	1268	-11.13	-23.23	12	0.06	-1052.00	-504.00	13000	20241002	-9.92	2800	20240322	318.21	13000	-9.92	20241002	2800	318.21	20240322	13000	-9.92	20241002	2800	318.21	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
82	20241017	150855	53	100.00	KONEX			N	N	N	N		N	11710	10	2	0.09	74824880	6322	105.98	11750	12050	11400	13450	9950	11700	11835.63	0.00	0	0	12433	12066	11633	11266	10833	12250	11450	54	1750	500	7480	10	1	10827814	1268	-11.13	-23.23	12	0.06	-1052.00	-504.00	13000	20241002	-9.92	2800	20240322	318.21	13000	-9.92	20241002	2800	318.21	20240322	13000	-9.92	20241002	2800	318.21	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
83	20241017	140857	53	100.00	KONEX			N	N	N	N		N	11720	20	2	0.17	62770620	5293	88.73	11750	12050	11400	13450	9950	11700	11859.18	0.00	0	0	12433	12066	11633	11266	10833	12250	11450	54	1750	500	7480	10	1	10827814	1269	-11.14	-23.25	12	0.05	-1052.00	-504.00	13000	20241002	-9.85	2800	20240322	318.57	13000	-9.85	20241002	2800	318.57	20240322	13000	-9.85	20241002	2800	318.57	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
84	20241017	130855	53	100.00	KONEX			N	N	N	N		N	11870	170	2	1.45	49618680	4172	69.94	11750	12050	11400	13450	9950	11700	11893.26	0.00	0	0	12433	12066	11633	11266	10833	12250	11450	54	1750	500	7480	10	1	10827814	1285	-11.28	-23.55	12	0.04	-1052.00	-504.00	13000	20241002	-8.69	2800	20240322	323.93	13000	-8.69	20241002	2800	323.93	20240322	13000	-8.69	20241002	2800	323.93	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
85	20241017	120858	53	100.00	KONEX			N	N	N	N		N	11880	180	2	1.54	35166490	2956	49.56	11750	12050	11400	13450	9950	11700	11896.65	0.00	0	0	12433	12066	11633	11266	10833	12250	11450	54	1750	500	7480	10	1	10827814	1286	-11.29	-23.57	12	0.03	-1052.00	-504.00	13000	20241002	-8.62	2800	20240322	324.29	13000	-8.62	20241002	2800	324.29	20240322	13000	-8.62	20241002	2800	324.29	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
86	20241017	110858	53	100.00	KONEX			N	N	N	N		N	11950	250	2	2.14	22009730	1855	31.10	11750	12050	11400	13450	9950	11700	11865.08	0.00	0	0	12433	12066	11633	11266	10833	12250	11450	54	1750	500	7480	10	1	10827814	1294	-11.36	-23.71	12	0.02	-1052.00	-504.00	13000	20241002	-8.08	2800	20240322	326.79	13000	-8.08	20241002	2800	326.79	20240322	13000	-8.08	20241002	2800	326.79	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
87	20241017	100854	53	100.00	KONEX			N	N	N	N		N	12040	340	2	2.91	19405890	1637	27.44	11750	12050	11400	13450	9950	11700	11854.54	0.00	0	0	12433	12066	11633	11266	10833	12250	11450	54	1750	500	7480	10	1	10827814	1304	-11.44	-23.89	12	0.02	-1052.00	-504.00	13000	20241002	-7.38	2800	20240322	330.00	13000	-7.38	20241002	2800	330.00	20240322	13000	-7.38	20241002	2800	330.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
88	20241017	090849	53	100.00	KONEX			N	N	N	N		N	11730	30	2	0.26	2126430	184	3.08	11750	11750	11400	13450	9950	11700	11556.68	0.00	0	0	12433	12066	11633	11266	10833	12250	11450	54	1750	500	7480	10	1	10827814	1270	-11.15	-23.27	12	0.00	-1052.00	-504.00	13000	20241002	-9.77	2800	20240322	318.93	13000	-9.77	20241002	2800	318.93	20240322	13000	-9.77	20241002	2800	318.93	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
89	20241016	160845	53	100.00	KONEX			N	N	N	N		N	11700	200	2	1.74	68831770	5965	94.70	11490	12000	11200	13220	9780	11500	11539.27	0.00	0	0	12080	11790	11350	11060	10620	11935	11205	54	1720	500	7360	10	1	10827814	1267	-11.12	-23.21	12	0.06	-1052.00	-504.00	13000	20241002	-10.00	2800	20240322	317.86	13000	-10.00	20241002	2800	317.86	20240322	13000	-10.00	20241002	2800	317.86	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
90	20241016	150850	53	100.00	KONEX			N	N	N	N		N	11300	-200	5	-1.74	56264280	4881	77.49	11490	12000	11200	13220	9780	11500	11527.20	0.00	0	0	12080	11790	11350	11060	10620	11935	11205	54	1720	500	7360	10	1	10827814	1224	-10.74	-22.42	12	0.05	-1052.00	-504.00	13000	20241002	-13.08	2800	20240322	303.57	13000	-13.08	20241002	2800	303.57	20240322	13000	-13.08	20241002	2800	303.57	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
91	20241016	140851	53	100.00	KONEX			N	N	N	N		N	11490	-10	5	-0.09	46436260	4017	63.77	11490	12000	11200	13220	9780	11500	11559.94	0.00	0	0	12080	11790	11350	11060	10620	11935	11205	54	1720	500	7360	10	1	10827814	1244	-10.92	-22.80	12	0.04	-1052.00	-504.00	13000	20241002	-11.62	2800	20240322	310.36	13000	-11.62	20241002	2800	310.36	20240322	13000	-11.62	20241002	2800	310.36	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
92	20241016	130847	53	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	31823130	2733	43.39	11490	12000	11200	13220	9780	11500	11644.03	0.00	0	0	12080	11790	11350	11060	10620	11935	11205	54	1720	500	7360	10	1	10827814	1245	-10.93	-22.82	12	0.03	-1052.00	-504.00	13000	20241002	-11.54	2800	20240322	310.71	13000	-11.54	20241002	2800	310.71	20240322	13000	-11.54	20241002	2800	310.71	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
93	20241016	120848	53	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	23337640	1998	31.72	11490	12000	11200	13220	9780	11500	11680.50	0.00	0	0	12080	11790	11350	11060	10620	11935	11205	54	1720	500	7360	10	1	10827814	1245	-10.93	-22.82	12	0.02	-1052.00	-504.00	13000	20241002	-11.54	2800	20240322	310.71	13000	-11.54	20241002	2800	310.71	20240322	13000	-11.54	20241002	2800	310.71	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
94	20241016	110845	53	100.00	KONEX			N	N	N	N		N	11680	180	2	1.57	14915350	1269	20.15	11490	12000	11200	13220	9780	11500	11753.62	0.00	0	0	12080	11790	11350	11060	10620	11935	11205	54	1720	500	7360	10	1	10827814	1265	-11.10	-23.17	12	0.01	-1052.00	-504.00	13000	20241002	-10.15	2800	20240322	317.14	13000	-10.15	20241002	2800	317.14	20240322	13000	-10.15	20241002	2800	317.14	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
95	20241016	100846	53	100.00	KONEX			N	N	N	N		N	11750	250	2	2.17	11196460	951	15.10	11490	12000	11200	13220	9780	11500	11773.35	0.00	0	0	12080	11790	11350	11060	10620	11935	11205	54	1720	500	7360	10	1	10827814	1272	-11.17	-23.31	12	0.01	-1052.00	-504.00	13000	20241002	-9.62	2800	20240322	319.64	13000	-9.62	20241002	2800	319.64	20240322	13000	-9.62	20241002	2800	319.64	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
96	20241016	090848	53	100.00	KONEX			N	N	N	N		N	11900	400	2	3.48	2728100	233	3.70	11490	12000	11200	13220	9780	11500	11708.58	0.00	0	0	12080	11790	11350	11060	10620	11935	11205	54	1720	500	7360	10	1	10827814	1289	-11.31	-23.61	12	0.00	-1052.00	-504.00	13000	20241002	-8.46	2800	20240322	325.00	13000	-8.46	20241002	2800	325.00	20240322	13000	-8.46	20241002	2800	325.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
97	20241015	160842	53	100.00	KONEX			N	N	N	N		N	11500	150	2	1.32	71651020	6299	60.77	11400	11640	10910	13050	9650	11350	11374.98	0.00	0	0	12223	11786	11243	10806	10263	11515	10535	54	1700	500	7260	10	1	10827814	1245	-10.93	-22.82	12	0.06	-1052.00	-504.00	13000	20241002	-11.54	2800	20240322	310.71	13000	-11.54	20241002	2800	310.71	20240322	13000	-11.54	20241002	2800	310.71	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
98	20241015	150850	53	100.00	KONEX			N	N	N	N		N	11500	150	2	1.32	66168280	5822	56.17	11400	11640	10910	13050	9650	11350	11365.21	0.00	0	0	12223	11786	11243	10806	10263	11515	10535	54	1700	500	7260	10	1	10827814	1245	-10.93	-22.82	12	0.05	-1052.00	-504.00	13000	20241002	-11.54	2800	20240322	310.71	13000	-11.54	20241002	2800	310.71	20240322	13000	-11.54	20241002	2800	310.71	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
99	20241015	140848	53	100.00	KONEX			N	N	N	N		N	11350	0	3	0.00	49855780	4391	42.36	11400	11640	10910	13050	9650	11350	11354.08	0.00	0	0	12223	11786	11243	10806	10263	11515	10535	54	1700	500	7260	10	1	10827814	1229	-10.79	-22.52	12	0.04	-1052.00	-504.00	13000	20241002	-12.69	2800	20240322	305.36	13000	-12.69	20241002	2800	305.36	20240322	13000	-12.69	20241002	2800	305.36	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
100	20241015	130846	53	100.00	KONEX			N	N	N	N		N	11350	0	3	0.00	43197950	3804	36.70	11400	11640	10910	13050	9650	11350	11355.93	0.00	0	0	12223	11786	11243	10806	10263	11515	10535	54	1700	500	7260	10	1	10827814	1229	-10.79	-22.52	12	0.04	-1052.00	-504.00	13000	20241002	-12.69	2800	20240322	305.36	13000	-12.69	20241002	2800	305.36	20240322	13000	-12.69	20241002	2800	305.36	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
101	20241015	120847	53	100.00	KONEX			N	N	N	N		N	11430	80	2	0.70	36679300	3230	31.16	11400	11640	10910	13050	9650	11350	11355.82	0.00	0	0	12223	11786	11243	10806	10263	11515	10535	54	1700	500	7260	10	1	10827814	1238	-10.87	-22.68	12	0.03	-1052.00	-504.00	13000	20241002	-12.08	2800	20240322	308.21	13000	-12.08	20241002	2800	308.21	20240322	13000	-12.08	20241002	2800	308.21	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
102	20241015	110855	53	100.00	KONEX			N	N	N	N		N	11490	140	2	1.23	34574040	3047	29.40	11400	11640	10910	13050	9650	11350	11346.91	0.00	0	0	12223	11786	11243	10806	10263	11515	10535	54	1700	500	7260	10	1	10827814	1244	-10.92	-22.80	12	0.03	-1052.00	-504.00	13000	20241002	-11.62	2800	20240322	310.36	13000	-11.62	20241002	2800	310.36	20240322	13000	-11.62	20241002	2800	310.36	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
103	20241015	100848	53	100.00	KONEX			N	N	N	N		N	11360	10	2	0.09	29410850	2591	25.00	11400	11640	10910	13050	9650	11350	11351.16	0.00	0	0	12223	11786	11243	10806	10263	11515	10535	54	1700	500	7260	10	1	10827814	1230	-10.80	-22.54	12	0.02	-1052.00	-504.00	13000	20241002	-12.62	2800	20240322	305.71	13000	-12.62	20241002	2800	305.71	20240322	13000	-12.62	20241002	2800	305.71	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
104	20241015	090845	53	100.00	KONEX			N	N	N	N		N	11490	140	2	1.23	1410780	123	1.19	11400	11500	11400	13050	9650	11350	11469.76	0.00	0	0	12223	11786	11243	10806	10263	11515	10535	54	1700	500	7260	10	1	10827814	1244	-10.92	-22.80	12	0.00	-1052.00	-504.00	13000	20241002	-11.62	2800	20240322	310.36	13000	-11.62	20241002	2800	310.36	20240322	13000	-11.62	20241002	2800	310.36	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
105	20241014	160825	53	100.00	KONEX			N	N	N	N		N	11350	50	2	0.44	115966440	10365	50.61	11500	11680	10700	12990	9610	11300	11188.27	0.00	0	0	12513	11906	11383	10776	10253	11645	10515	54	1690	500	7230	10	1	10827814	1229	-10.79	-22.52	12	0.10	-1052.00	-504.00	13000	20241002	-12.69	2800	20240322	305.36	13000	-12.69	20241002	2800	305.36	20240322	13000	-12.69	20241002	2800	305.36	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
106	20241014	150836	53	100.00	KONEX			N	N	N	N		N	11330	30	2	0.27	112700520	10077	49.20	11500	11680	10700	12990	9610	11300	11183.94	0.00	0	0	12513	11906	11383	10776	10253	11645	10515	54	1690	500	7230	10	1	10827814	1227	-10.77	-22.48	12	0.09	-1052.00	-504.00	13000	20241002	-12.85	2800	20240322	304.64	13000	-12.85	20241002	2800	304.64	20240322	13000	-12.85	20241002	2800	304.64	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
107	20241014	140835	53	100.00	KONEX			N	N	N	N		N	11360	60	2	0.53	106804410	9549	46.63	11500	11680	10700	12990	9610	11300	11184.88	0.00	0	0	12513	11906	11383	10776	10253	11645	10515	54	1690	500	7230	10	1	10827814	1230	-10.80	-22.54	12	0.09	-1052.00	-504.00	13000	20241002	-12.62	2800	20240322	305.71	13000	-12.62	20241002	2800	305.71	20240322	13000	-12.62	20241002	2800	305.71	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
108	20241014	130834	53	100.00	KONEX			N	N	N	N		N	11470	170	2	1.50	81565670	7317	35.73	11500	11680	10700	12990	9610	11300	11147.42	0.00	0	0	12513	11906	11383	10776	10253	11645	10515	54	1690	500	7230	10	1	10827814	1242	-10.90	-22.76	12	0.07	-1052.00	-504.00	13000	20241002	-11.77	2800	20240322	309.64	13000	-11.77	20241002	2800	309.64	20240322	13000	-11.77	20241002	2800	309.64	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
109	20241014	120827	53	100.00	KONEX			N	N	N	N		N	11490	190	2	1.68	81463160	7308	35.68	11500	11680	10700	12990	9610	11300	11147.12	0.00	0	0	12513	11906	11383	10776	10253	11645	10515	54	1690	500	7230	10	1	10827814	1244	-10.92	-22.80	12	0.07	-1052.00	-504.00	13000	20241002	-11.62	2800	20240322	310.36	13000	-11.62	20241002	2800	310.36	20240322	13000	-11.62	20241002	2800	310.36	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
110	20241014	110826	53	100.00	KONEX			N	N	N	N		N	11400	100	2	0.88	68825640	6199	30.27	11500	11680	10700	12990	9610	11300	11102.70	0.00	0	0	12513	11906	11383	10776	10253	11645	10515	54	1690	500	7230	10	1	10827814	1234	-10.84	-22.62	12	0.06	-1052.00	-504.00	13000	20241002	-12.31	2800	20240322	307.14	13000	-12.31	20241002	2800	307.14	20240322	13000	-12.31	20241002	2800	307.14	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
111	20241014	100827	53	100.00	KONEX			N	N	N	N		N	11380	80	2	0.71	47109770	4293	20.96	11500	11680	10700	12990	9610	11300	10973.62	0.00	0	0	12513	11906	11383	10776	10253	11645	10515	54	1690	500	7230	10	1	10827814	1232	-10.82	-22.58	12	0.04	-1052.00	-504.00	13000	20241002	-12.46	2800	20240322	306.43	13000	-12.46	20241002	2800	306.43	20240322	13000	-12.46	20241002	2800	306.43	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
112	20241014	090831	53	100.00	KONEX			N	N	N	N		N	11400	100	2	0.88	353860	31	0.15	11500	11680	11300	12990	9610	11300	11414.84	0.00	0	0	12513	11906	11383	10776	10253	11645	10515	54	1690	500	7230	10	1	10827814	1234	-10.84	-22.62	12	0.00	-1052.00	-504.00	13000	20241002	-12.31	2800	20240322	307.14	13000	-12.31	20241002	2800	307.14	20240322	13000	-12.31	20241002	2800	307.14	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
113	20241011	160812	53	100.00	KONEX			N	N	N	N		N	11300	-100	5	-0.88	228021800	20480	129.15	11500	11990	10860	13110	9690	11400	11133.88	0.00	0	0	12166	11782	11116	10732	10066	11975	10925	54	1710	500	7290	10	1	10827814	1224	-10.74	-22.42	12	0.19	-1052.00	-504.00	13000	20241002	-13.08	2800	20240322	303.57	13000	-13.08	20241002	2800	303.57	20240322	13000	-13.08	20241002	2800	303.57	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
114	20241011	150826	53	100.00	KONEX			N	N	N	N		N	11210	-190	5	-1.67	224789920	20192	127.34	11500	11990	10860	13110	9690	11400	11132.62	0.00	0	0	12166	11782	11116	10732	10066	11975	10925	54	1710	500	7290	10	1	10827814	1214	-10.66	-22.24	12	0.19	-1052.00	-504.00	13000	20241002	-13.77	2800	20240322	300.36	13000	-13.77	20241002	2800	300.36	20240322	13000	-13.77	20241002	2800	300.36	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
115	20241011	140828	53	100.00	KONEX			N	N	N	N		N	11300	-100	5	-0.88	181800570	16283	102.69	11500	11990	10860	13110	9690	11400	11165.05	0.00	0	0	12166	11782	11116	10732	10066	11975	10925	54	1710	500	7290	10	1	10827814	1224	-10.74	-22.42	12	0.15	-1052.00	-504.00	13000	20241002	-13.08	2800	20240322	303.57	13000	-13.08	20241002	2800	303.57	20240322	13000	-13.08	20241002	2800	303.57	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
116	20241011	130829	53	100.00	KONEX			N	N	N	N		N	11500	100	2	0.88	177648120	15915	100.37	11500	11990	10860	13110	9690	11400	11162.31	0.00	0	0	12166	11782	11116	10732	10066	11975	10925	54	1710	500	7290	10	1	10827814	1245	-10.93	-22.82	12	0.15	-1052.00	-504.00	13000	20241002	-11.54	2800	20240322	310.71	13000	-11.54	20241002	2800	310.71	20240322	13000	-11.54	20241002	2800	310.71	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
117	20241011	120823	53	100.00	KONEX			N	N	N	N		N	11110	-290	5	-2.54	154944970	13923	87.80	11500	11990	10860	13110	9690	11400	11128.71	0.00	0	0	12166	11782	11116	10732	10066	11975	10925	54	1710	500	7290	10	1	10827814	1203	-10.56	-22.04	12	0.13	-1052.00	-504.00	13000	20241002	-14.54	2800	20240322	296.79	13000	-14.54	20241002	2800	296.79	20240322	13000	-14.54	20241002	2800	296.79	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
118	20241011	110824	53	100.00	KONEX			N	N	N	N		N	11480	80	2	0.70	146494740	13169	83.05	11500	11990	10860	13110	9690	11400	11124.21	0.00	0	0	12166	11782	11116	10732	10066	11975	10925	54	1710	500	7290	10	1	10827814	1243	-10.91	-22.78	12	0.12	-1052.00	-504.00	13000	20241002	-11.69	2800	20240322	310.00	13000	-11.69	20241002	2800	310.00	20240322	13000	-11.69	20241002	2800	310.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
119	20241011	100831	53	100.00	KONEX			N	N	N	N		N	11300	-100	5	-0.88	124673870	11198	70.62	11500	11990	10860	13110	9690	11400	11133.58	0.00	0	0	12166	11782	11116	10732	10066	11975	10925	54	1710	500	7290	10	1	10827814	1224	-10.74	-22.42	12	0.10	-1052.00	-504.00	13000	20241002	-13.08	2800	20240322	303.57	13000	-13.08	20241002	2800	303.57	20240322	13000	-13.08	20241002	2800	303.57	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
120	20241011	090828	53	100.00	KONEX			N	N	N	N		N	11510	110	2	0.96	70210	6	0.04	11500	11990	11500	13110	9690	11400	11701.67	0.00	0	0	12166	11782	11116	10732	10066	11975	10925	54	1710	500	7290	10	1	10827814	1246	-10.94	-22.84	12	0.00	-1052.00	-504.00	13000	20241002	-11.46	2800	20240322	311.07	13000	-11.46	20241002	2800	311.07	20240322	13000	-11.46	20241002	2800	311.07	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
121	20241010	160845	53	100.00	KONEX			N	N	N	N		N	11400	290	2	2.61	172746050	15857	104.99	11130	11500	10450	12770	9450	11110	10893.99	0.00	0	0	13090	12100	11410	10420	9730	11755	10075	54	1660	500	7110	10	1	10827814	1234	-10.84	-22.62	12	0.15	-1052.00	-504.00	13000	20241002	-12.31	2800	20240322	307.14	13000	-12.31	20241002	2800	307.14	20240322	13000	-12.31	20241002	2800	307.14	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
122	20241010	150859	53	100.00	KONEX			N	N	N	N		N	11280	170	2	1.53	163538270	15046	99.62	11130	11500	10450	12770	9450	11110	10869.22	0.00	0	0	13090	12100	11410	10420	9730	11755	10075	54	1660	500	7110	10	1	10827814	1221	-10.72	-22.38	12	0.14	-1052.00	-504.00	13000	20241002	-13.23	2800	20240322	302.86	13000	-13.23	20241002	2800	302.86	20240322	13000	-13.23	20241002	2800	302.86	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
123	20241010	140852	53	100.00	KONEX			N	N	N	N		N	10800	-310	5	-2.79	139549400	12894	85.37	11130	11500	10450	12770	9450	11110	10822.82	0.00	0	0	13090	12100	11410	10420	9730	11755	10075	54	1660	500	7110	10	1	10827814	1169	-10.27	-21.43	12	0.12	-1052.00	-504.00	13000	20241002	-16.92	2800	20240322	285.71	13000	-16.92	20241002	2800	285.71	20240322	13000	-16.92	20241002	2800	285.71	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
124	20241010	130850	53	100.00	KONEX			N	N	N	N		N	10920	-190	5	-1.71	114897660	10647	70.49	11130	11500	10450	12770	9450	11110	10791.55	0.00	0	0	13090	12100	11410	10420	9730	11755	10075	54	1660	500	7110	10	1	10827814	1182	-10.38	-21.67	12	0.10	-1052.00	-504.00	13000	20241002	-16.00	2800	20240322	290.00	13000	-16.00	20241002	2800	290.00	20240322	13000	-16.00	20241002	2800	290.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
125	20241010	120851	53	100.00	KONEX			N	N	N	N		N	10500	-610	5	-5.49	93336330	8625	57.10	11130	11500	10500	12770	9450	11110	10821.60	0.00	0	0	13090	12100	11410	10420	9730	11755	10075	54	1660	500	7110	10	1	10827814	1137	-9.98	-20.83	12	0.08	-1052.00	-504.00	13000	20241002	-19.23	2800	20240322	275.00	13000	-19.23	20241002	2800	275.00	20240322	13000	-19.23	20241002	2800	275.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
126	20241010	110850	53	100.00	KONEX			N	N	N	N		N	11060	-50	5	-0.45	42141230	3840	25.42	11130	11500	10750	12770	9450	11110	10974.28	0.00	0	0	13090	12100	11410	10420	9730	11755	10075	54	1660	500	7110	10	1	10827814	1198	-10.51	-21.94	12	0.04	-1052.00	-504.00	13000	20241002	-14.92	2800	20240322	295.00	13000	-14.92	20241002	2800	295.00	20240322	13000	-14.92	20241002	2800	295.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
127	20241010	100848	53	100.00	KONEX			N	N	N	N		N	10960	-150	5	-1.35	19750630	1793	11.87	11130	11500	10750	12770	9450	11110	11015.41	0.00	0	0	13090	12100	11410	10420	9730	11755	10075	54	1660	500	7110	10	1	10827814	1187	-10.42	-21.75	12	0.02	-1052.00	-504.00	13000	20241002	-15.69	2800	20240322	291.43	13000	-15.69	20241002	2800	291.43	20240322	13000	-15.69	20241002	2800	291.43	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
128	20241010	090852	53	100.00	KONEX			N	N	N	N		N	11440	330	2	2.97	4801830	421	2.79	11130	11500	11120	12770	9450	11110	11405.77	0.00	0	0	13090	12100	11410	10420	9730	11755	10075	54	1660	500	7110	10	1	10827814	1239	-10.87	-22.70	12	0.00	-1052.00	-504.00	13000	20241002	-12.00	2800	20240322	308.57	13000	-12.00	20241002	2800	308.57	20240322	13000	-12.00	20241002	2800	308.57	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
129	20241008	160843	53	100.00	KONEX			N	N	N	N		N	11110	-580	5	-4.96	169553130	15104	72.76	11400	12400	10720	13440	9940	11690	11225.71	0.00	0	0	13416	12552	12026	11162	10636	12290	10900	54	1750	500	7480	10	1	10827814	1203	-10.56	-22.04	12	0.14	-1052.00	-504.00	13000	20241002	-14.54	2800	20240322	296.79	13000	-14.54	20241002	2800	296.79	20240322	13000	-14.54	20241002	2800	296.79	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
130	20241008	150850	53	100.00	KONEX			N	N	N	N		N	11050	-640	5	-5.47	154274640	13725	66.12	11400	12400	10720	13440	9940	11690	11240.41	0.00	0	0	13416	12552	12026	11162	10636	12290	10900	54	1750	500	7480	10	1	10827814	1196	-10.50	-21.92	12	0.13	-1052.00	-504.00	13000	20241002	-15.00	2800	20240322	294.64	13000	-15.00	20241002	2800	294.64	20240322	13000	-15.00	20241002	2800	294.64	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
131	20241008	140847	53	100.00	KONEX			N	N	N	N		N	10900	-790	5	-6.76	136050070	12062	58.10	11400	12400	10900	13440	9940	11690	11279.23	0.00	0	0	13416	12552	12026	11162	10636	12290	10900	54	1750	500	7480	10	1	10827814	1180	-10.36	-21.63	12	0.11	-1052.00	-504.00	13000	20241002	-16.15	2800	20240322	289.29	13000	-16.15	20241002	2800	289.29	20240322	13000	-16.15	20241002	2800	289.29	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
132	20241008	130845	53	100.00	KONEX			N	N	N	N		N	11320	-370	5	-3.17	75483930	6603	31.81	11400	12400	11170	13440	9940	11690	11431.76	0.00	0	0	13416	12552	12026	11162	10636	12290	10900	54	1750	500	7480	10	1	10827814	1226	-10.76	-22.46	12	0.06	-1052.00	-504.00	13000	20241002	-12.92	2800	20240322	304.29	13000	-12.92	20241002	2800	304.29	20240322	13000	-12.92	20241002	2800	304.29	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
133	20241008	120846	53	100.00	KONEX			N	N	N	N		N	11460	-230	5	-1.97	56425800	4932	23.76	11400	12400	11170	13440	9940	11690	11440.75	0.00	0	0	13416	12552	12026	11162	10636	12290	10900	54	1750	500	7480	10	1	10827814	1241	-10.89	-22.74	12	0.05	-1052.00	-504.00	13000	20241002	-11.85	2800	20240322	309.29	13000	-11.85	20241002	2800	309.29	20240322	13000	-11.85	20241002	2800	309.29	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
134	20241008	110845	53	100.00	KONEX			N	N	N	N		N	11870	180	2	1.54	42254930	3703	17.84	11400	12400	11170	13440	9940	11690	11411.00	0.00	0	0	13416	12552	12026	11162	10636	12290	10900	54	1750	500	7480	10	1	10827814	1285	-11.28	-23.55	12	0.03	-1052.00	-504.00	13000	20241002	-8.69	2800	20240322	323.93	13000	-8.69	20241002	2800	323.93	20240322	13000	-8.69	20241002	2800	323.93	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
135	20241008	100847	53	100.00	KONEX			N	N	N	N		N	11670	-20	5	-0.17	30571970	2699	13.00	11400	12400	11170	13440	9940	11690	11327.15	0.00	0	0	13416	12552	12026	11162	10636	12290	10900	54	1750	500	7480	10	1	10827814	1264	-11.09	-23.15	12	0.02	-1052.00	-504.00	13000	20241002	-10.23	2800	20240322	316.79	13000	-10.23	20241002	2800	316.79	20240322	13000	-10.23	20241002	2800	316.79	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
136	20241008	090846	53	100.00	KONEX			N	N	N	N		N	12400	710	2	6.07	2292400	201	0.97	11400	12400	11400	13440	9940	11690	11404.98	0.00	0	0	13416	12552	12026	11162	10636	12290	10900	54	1750	500	7480	10	1	10827814	1343	-11.79	-24.60	12	0.00	-1052.00	-504.00	13000	20241002	-4.62	2800	20240322	342.86	13000	-4.62	20241002	2800	342.86	20240322	13000	-4.62	20241002	2800	342.86	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
137	20241007	160855	53	100.00	KONEX			N	N	N	N		N	11690	-1110	5	-8.67	249039150	20759	134.61	12800	12890	11500	14720	10880	12800	11996.68	0.00	0	0	13133	12966	12733	12566	12333	12850	12450	54	1920	500	8190	10	1	10827814	1266	-11.11	-23.19	12	0.19	-1052.00	-504.00	13000	20241002	-10.08	2800	20240322	317.50	13000	-10.08	20241002	2800	317.50	20240322	13000	-10.08	20241002	2800	317.50	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
138	20241007	150817	53	100.00	KONEX			N	N	N	N		N	11780	-1020	5	-7.97	227602000	18949	122.87	12800	12890	11500	14720	10880	12800	12011.29	0.00	0	0	13133	12966	12733	12566	12333	12850	12450	54	1920	500	8190	10	1	10827814	1276	-11.20	-23.37	12	0.18	-1052.00	-504.00	13000	20241002	-9.38	2800	20240322	320.71	13000	-9.38	20241002	2800	320.71	20240322	13000	-9.38	20241002	2800	320.71	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
139	20241007	140848	53	100.00	KONEX			N	N	N	N		N	11900	-900	5	-7.03	175102930	14483	93.91	12800	12890	11500	14720	10880	12800	12090.24	0.00	0	0	13133	12966	12733	12566	12333	12850	12450	54	1920	500	8190	10	1	10827814	1289	-11.31	-23.61	12	0.13	-1052.00	-504.00	13000	20241002	-8.46	2800	20240322	325.00	13000	-8.46	20241002	2800	325.00	20240322	13000	-8.46	20241002	2800	325.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
140	20241007	130815	53	100.00	KONEX			N	N	N	N		N	12020	-780	5	-6.09	118569890	9699	62.89	12800	12890	11830	14720	10880	12800	12224.96	0.00	0	0	13133	12966	12733	12566	12333	12850	12450	54	1920	500	8190	10	1	10827814	1302	-11.43	-23.85	12	0.09	-1052.00	-504.00	13000	20241002	-7.54	2800	20240322	329.29	13000	-7.54	20241002	2800	329.29	20240322	13000	-7.54	20241002	2800	329.29	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
141	20241007	120852	53	100.00	KONEX			N	N	N	N		N	12120	-680	5	-5.31	105382330	8602	55.78	12800	12890	11830	14720	10880	12800	12250.91	0.00	0	0	13133	12966	12733	12566	12333	12850	12450	54	1920	500	8190	10	1	10827814	1312	-11.52	-24.05	12	0.08	-1052.00	-504.00	13000	20241002	-6.77	2800	20240322	332.86	13000	-6.77	20241002	2800	332.86	20240322	13000	-6.77	20241002	2800	332.86	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
142	20241007	110806	53	100.00	KONEX			N	N	N	N		N	12300	-500	5	-3.91	69471290	5621	36.45	12800	12890	12120	14720	10880	12800	12359.24	0.00	0	0	13133	12966	12733	12566	12333	12850	12450	54	1920	500	8190	10	1	10827814	1332	-11.69	-24.40	12	0.05	-1052.00	-504.00	13000	20241002	-5.38	2800	20240322	339.29	13000	-5.38	20241002	2800	339.29	20240322	13000	-5.38	20241002	2800	339.29	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
143	20241007	100804	53	100.00	KONEX			N	N	N	N		N	12400	-400	5	-3.12	51138040	4121	26.72	12800	12890	12250	14720	10880	12800	12409.13	0.00	0	0	13133	12966	12733	12566	12333	12850	12450	54	1920	500	8190	10	1	10827814	1343	-11.79	-24.60	12	0.04	-1052.00	-504.00	13000	20241002	-4.62	2800	20240322	342.86	13000	-4.62	20241002	2800	342.86	20240322	13000	-4.62	20241002	2800	342.86	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
144	20241007	090840	53	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	10873350	865	5.61	12800	12890	12420	14720	10880	12800	12570.35	0.00	0	0	13133	12966	12733	12566	12333	12850	12450	54	1920	500	8190	10	1	10827814	1386	-12.17	-25.40	12	0.01	-1052.00	-504.00	13000	20241002	-1.54	2800	20240322	357.14	13000	-1.54	20241002	2800	357.14	20240322	13000	-1.54	20241002	2800	357.14	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	02	N
145	20241004	160741	54	100.00	KONEX			N	N	N	N		N	12800	10	2	0.08	196095490	15422	59.96	12820	12900	12500	14700	10880	12790	12715.31	0.00	0	0	13303	13046	12743	12486	12183	12895	12335	54	1910	500	8180	10	1	10827814	1386	-12.17	-25.40	12	0.14	-1052.00	-504.00	13000	20241002	-1.54	2800	20240322	357.14	13000	-1.54	20241002	2800	357.14	20240322	13000	-1.54	20241002	2800	357.14	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
146	20241004	150753	54	100.00	KONEX			N	N	N	N		N	12750	-40	5	-0.31	176660590	13902	54.05	12820	12900	12500	14700	10880	12790	12707.57	0.00	0	0	13303	13046	12743	12486	12183	12895	12335	54	1910	500	8180	10	1	10827814	1381	-12.12	-25.30	12	0.13	-1052.00	-504.00	13000	20241002	-1.92	2800	20240322	355.36	13000	-1.92	20241002	2800	355.36	20240322	13000	-1.92	20241002	2800	355.36	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
147	20241004	140745	54	100.00	KONEX			N	N	N	N		N	12700	-90	5	-0.70	149601040	11764	45.74	12820	12900	12500	14700	10880	12790	12716.85	0.00	0	0	13303	13046	12743	12486	12183	12895	12335	54	1910	500	8180	10	1	10827814	1375	-12.07	-25.20	12	0.11	-1052.00	-504.00	13000	20241002	-2.31	2800	20240322	353.57	13000	-2.31	20241002	2800	353.57	20240322	13000	-2.31	20241002	2800	353.57	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
148	20241004	130749	54	100.00	KONEX			N	N	N	N		N	12740	-50	5	-0.39	123912730	9727	37.82	12820	12900	12500	14700	10880	12790	12739.05	0.00	0	0	13303	13046	12743	12486	12183	12895	12335	54	1910	500	8180	10	1	10827814	1379	-12.11	-25.28	12	0.09	-1052.00	-504.00	13000	20241002	-2.00	2800	20240322	355.00	13000	-2.00	20241002	2800	355.00	20240322	13000	-2.00	20241002	2800	355.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
149	20241004	120748	54	100.00	KONEX			N	N	N	N		N	12770	-20	5	-0.16	85677320	6698	26.04	12820	12900	12500	14700	10880	12790	12791.48	0.00	0	0	13303	13046	12743	12486	12183	12895	12335	54	1910	500	8180	10	1	10827814	1383	-12.14	-25.34	12	0.06	-1052.00	-504.00	13000	20241002	-1.77	2800	20240322	356.07	13000	-1.77	20241002	2800	356.07	20240322	13000	-1.77	20241002	2800	356.07	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
150	20241004	110743	54	100.00	KONEX			N	N	N	N		N	12700	-90	5	-0.70	74684490	5824	22.64	12820	12900	12670	14700	10880	12790	12823.57	0.00	0	0	13303	13046	12743	12486	12183	12895	12335	54	1910	500	8180	10	1	10827814	1375	-12.07	-25.20	12	0.05	-1052.00	-504.00	13000	20241002	-2.31	2800	20240322	353.57	13000	-2.31	20241002	2800	353.57	20240322	13000	-2.31	20241002	2800	353.57	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
151	20241004	100744	54	100.00	KONEX			N	N	N	N		N	12790	0	3	0.00	65301490	5087	19.78	12820	12900	12690	14700	10880	12790	12836.94	0.00	0	0	13303	13046	12743	12486	12183	12895	12335	54	1910	500	8180	10	1	10827814	1385	-12.16	-25.38	12	0.05	-1052.00	-504.00	13000	20241002	-1.62	2800	20240322	356.79	13000	-1.62	20241002	2800	356.79	20240322	13000	-1.62	20241002	2800	356.79	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
152	20241004	090746	54	100.00	KONEX			N	N	N	N		N	12820	30	2	0.23	9095990	709	2.76	12820	12900	12820	14700	10880	12790	12829.32	0.00	0	0	13303	13046	12743	12486	12183	12895	12335	54	1910	500	8180	10	1	10827814	1388	-12.19	-25.44	12	0.01	-1052.00	-504.00	13000	20241002	-1.38	2800	20240322	357.86	13000	-1.38	20241002	2800	357.86	20240322	13000	-1.38	20241002	2800	357.86	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
153	20241002	160741	54	100.00	KONEX	신고가		N	N	N	N		N	12790	180	2	1.43	325610380	25722	71.75	12800	13000	12440	14500	10720	12610	12658.83	0.00	0	0	13116	12862	12406	12152	11696	12990	12280	54	1890	500	8070	10	1	10827814	1385	-12.16	-25.38	12	0.24	-1052.00	-504.00	13000	20241002	-1.62	2800	20240322	356.79	13000	-1.62	20241002	2800	356.79	20240322	13000	-1.62	20241002	2800	356.79	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
154	20241002	150752	54	100.00	KONEX	신고가		N	N	N	N		N	12800	190	2	1.51	304155410	24045	67.07	12800	13000	12440	14500	10720	12610	12649.42	0.00	0	0	13116	12862	12406	12152	11696	12990	12280	54	1890	500	8070	10	1	10827814	1386	-12.17	-25.40	12	0.22	-1052.00	-504.00	13000	20241002	-1.54	2800	20240322	357.14	13000	-1.54	20241002	2800	357.14	20240322	13000	-1.54	20241002	2800	357.14	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
155	20241002	140750	54	100.00	KONEX	신고가		N	N	N	N		N	12600	-10	5	-0.08	281736010	22276	62.14	12800	13000	12440	14500	10720	12610	12647.51	0.00	0	0	13116	12862	12406	12152	11696	12990	12280	54	1890	500	8070	10	1	10827814	1364	-11.98	-25.00	12	0.21	-1052.00	-504.00	13000	20241002	-3.08	2800	20240322	350.00	13000	-3.08	20241002	2800	350.00	20240322	13000	-3.08	20241002	2800	350.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
156	20241002	130741	54	100.00	KONEX	신고가		N	N	N	N		N	12740	130	2	1.03	199444310	15753	43.94	12800	13000	12440	14500	10720	12610	12660.72	0.00	0	0	13116	12862	12406	12152	11696	12990	12280	54	1890	500	8070	10	1	10827814	1379	-12.11	-25.28	12	0.15	-1052.00	-504.00	13000	20241002	-2.00	2800	20240322	355.00	13000	-2.00	20241002	2800	355.00	20240322	13000	-2.00	20241002	2800	355.00	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
157	20241002	120741	54	100.00	KONEX	신고가		N	N	N	N		N	12570	-40	5	-0.32	183919200	14535	40.54	12800	13000	12440	14500	10720	12610	12653.54	0.00	0	0	13116	12862	12406	12152	11696	12990	12280	54	1890	500	8070	10	1	10827814	1361	-11.95	-24.94	12	0.13	-1052.00	-504.00	13000	20241002	-3.31	2800	20240322	348.93	13000	-3.31	20241002	2800	348.93	20240322	13000	-3.31	20241002	2800	348.93	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
158	20241002	110732	54	100.00	KONEX	신고가		N	N	N	N		N	12810	200	2	1.59	133260290	10518	29.34	12800	13000	12440	14500	10720	12610	12669.74	0.00	0	0	13116	12862	12406	12152	11696	12990	12280	54	1890	500	8070	10	1	10827814	1387	-12.18	-25.42	12	0.10	-1052.00	-504.00	13000	20241002	-1.46	2800	20240322	357.50	13000	-1.46	20241002	2800	357.50	20240322	13000	-1.46	20241002	2800	357.50	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
159	20241002	100730	54	100.00	KONEX	신고가		N	N	N	N		N	12850	240	2	1.90	76701800	6044	16.86	12800	13000	12440	14500	10720	12610	12690.57	0.00	0	0	13116	12862	12406	12152	11696	12990	12280	54	1890	500	8070	10	1	10827814	1391	-12.21	-25.50	12	0.06	-1052.00	-504.00	13000	20241002	-1.15	2800	20240322	358.93	13000	-1.15	20241002	2800	358.93	20240322	13000	-1.15	20241002	2800	358.93	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N
160	20241002	090730	54	100.00	KONEX	신고가		N	N	N	N		N	12620	10	2	0.08	18224410	1429	3.99	12800	13000	12610	14500	10720	12610	12753.26	0.00	0	0	13116	12862	12406	12152	11696	12990	12280	54	1890	500	8070	10	1	10827814	1366	-12.00	-25.04	12	0.01	-1052.00	-504.00	13000	20241002	-2.92	2800	20240322	350.71	13000	-2.92	20241002	2800	350.71	20240322	13000	-2.92	20241002	2800	350.71	20240322	0.00	N	140610	500	54 억		0	N	N	0	N	01	N