KissMeData/243870/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	161123	57	100.00	KONEX			N	N	N	N		N	7460	-140	5	-1.84	311160	41	455.56	7640	7680	7450	8740	6460	7600	7589.27	0.00	0	0	7873	7736	7573	7436	7273	7805	7505	14	1140	500	5010	10	1	2892631	216	2.08	0.80	12	0.00	3585.00	9278.00	15500	20240221	-51.87	6590	20241004	13.20	15500	-51.87	20240221	6590	13.20	20241004	15500	-51.87	20240221	6590	13.20	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
3	20241031	151143	57	100.00	KONEX			N	N	N	N		N	7680	80	2	1.05	236560	31	344.44	7640	7680	7450	8740	6460	7600	7630.97	0.00	0	0	7873	7736	7573	7436	7273	7805	7505	14	1140	500	5010	10	1	2892631	222	2.14	0.83	12	0.00	3585.00	9278.00	15500	20240221	-50.45	6590	20241004	16.54	15500	-50.45	20240221	6590	16.54	20241004	15500	-50.45	20240221	6590	16.54	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
4	20241031	141139	57	100.00	KONEX			N	N	N	N		N	7680	80	2	1.05	236560	31	344.44	7640	7680	7450	8740	6460	7600	7630.97	0.00	0	0	7873	7736	7573	7436	7273	7805	7505	14	1140	500	5010	10	1	2892631	222	2.14	0.83	12	0.00	3585.00	9278.00	15500	20240221	-50.45	6590	20241004	16.54	15500	-50.45	20240221	6590	16.54	20241004	15500	-50.45	20240221	6590	16.54	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
5	20241031	131139	57	100.00	KONEX			N	N	N	N		N	7680	80	2	1.05	236560	31	344.44	7640	7680	7450	8740	6460	7600	7630.97	0.00	0	0	7873	7736	7573	7436	7273	7805	7505	14	1140	500	5010	10	1	2892631	222	2.14	0.83	12	0.00	3585.00	9278.00	15500	20240221	-50.45	6590	20241004	16.54	15500	-50.45	20240221	6590	16.54	20241004	15500	-50.45	20240221	6590	16.54	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
6	20241031	121138	57	100.00	KONEX			N	N	N	N		N	7680	80	2	1.05	236560	31	344.44	7640	7680	7450	8740	6460	7600	7630.97	0.00	0	0	7873	7736	7573	7436	7273	7805	7505	14	1140	500	5010	10	1	2892631	222	2.14	0.83	12	0.00	3585.00	9278.00	15500	20240221	-50.45	6590	20241004	16.54	15500	-50.45	20240221	6590	16.54	20241004	15500	-50.45	20240221	6590	16.54	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
7	20241031	111136	57	100.00	KONEX			N	N	N	N		N	7680	80	2	1.05	236560	31	344.44	7640	7680	7450	8740	6460	7600	7630.97	0.00	0	0	7873	7736	7573	7436	7273	7805	7505	14	1140	500	5010	10	1	2892631	222	2.14	0.83	12	0.00	3585.00	9278.00	15500	20240221	-50.45	6590	20241004	16.54	15500	-50.45	20240221	6590	16.54	20241004	15500	-50.45	20240221	6590	16.54	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
8	20241031	101137	57	100.00	KONEX			N	N	N	N		N	7450	-150	5	-1.97	221200	29	322.22	7640	7650	7450	8740	6460	7600	7627.59	0.00	0	0	7873	7736	7573	7436	7273	7805	7505	14	1140	500	5010	10	1	2892631	216	2.08	0.80	12	0.00	3585.00	9278.00	15500	20240221	-51.94	6590	20241004	13.05	15500	-51.94	20240221	6590	13.05	20241004	15500	-51.94	20240221	6590	13.05	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
9	20241031	091136	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7873	7736	7573	7436	7273	7805	7505	14	1140	500	5010	10	1	2892631	220	2.12	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.97	6590	20241004	15.33	15500	-50.97	20240221	6590	15.33	20241004	15500	-50.97	20240221	6590	15.33	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
10	20241030	161133	57	100.00	KONEX			N	N	N	N		N	7600	-80	5	-1.04	67670	9	16.07	7410	7710	7410	8830	6530	7680	7518.89	0.00	0	0	7853	7766	7593	7506	7333	7810	7550	14	1150	500	5060	10	1	2892631	220	2.12	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.97	6590	20241004	15.33	15500	-50.97	20240221	6590	15.33	20241004	15500	-50.97	20240221	6590	15.33	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
11	20241030	151200	57	100.00	KONEX			N	N	N	N		N	7710	30	2	0.39	52470	7	12.50	7410	7710	7410	8830	6530	7680	7495.71	0.00	0	0	7853	7766	7593	7506	7333	7810	7550	14	1150	500	5060	10	1	2892631	223	2.15	0.83	12	0.00	3585.00	9278.00	15500	20240221	-50.26	6590	20241004	17.00	15500	-50.26	20240221	6590	17.00	20241004	15500	-50.26	20240221	6590	17.00	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
12	20241030	141135	57	100.00	KONEX			N	N	N	N		N	7710	30	2	0.39	52470	7	12.50	7410	7710	7410	8830	6530	7680	7495.71	0.00	0	0	7853	7766	7593	7506	7333	7810	7550	14	1150	500	5060	10	1	2892631	223	2.15	0.83	12	0.00	3585.00	9278.00	15500	20240221	-50.26	6590	20241004	17.00	15500	-50.26	20240221	6590	17.00	20241004	15500	-50.26	20240221	6590	17.00	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
13	20241030	131143	57	100.00	KONEX			N	N	N	N		N	7710	30	2	0.39	52470	7	12.50	7410	7710	7410	8830	6530	7680	7495.71	0.00	0	0	7853	7766	7593	7506	7333	7810	7550	14	1150	500	5060	10	1	2892631	223	2.15	0.83	12	0.00	3585.00	9278.00	15500	20240221	-50.26	6590	20241004	17.00	15500	-50.26	20240221	6590	17.00	20241004	15500	-50.26	20240221	6590	17.00	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
14	20241030	121200	57	100.00	KONEX			N	N	N	N		N	7710	30	2	0.39	52470	7	12.50	7410	7710	7410	8830	6530	7680	7495.71	0.00	0	0	7853	7766	7593	7506	7333	7810	7550	14	1150	500	5060	10	1	2892631	223	2.15	0.83	12	0.00	3585.00	9278.00	15500	20240221	-50.26	6590	20241004	17.00	15500	-50.26	20240221	6590	17.00	20241004	15500	-50.26	20240221	6590	17.00	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
15	20241030	111138	57	100.00	KONEX			N	N	N	N		N	7710	30	2	0.39	52470	7	12.50	7410	7710	7410	8830	6530	7680	7495.71	0.00	0	0	7853	7766	7593	7506	7333	7810	7550	14	1150	500	5060	10	1	2892631	223	2.15	0.83	12	0.00	3585.00	9278.00	15500	20240221	-50.26	6590	20241004	17.00	15500	-50.26	20240221	6590	17.00	20241004	15500	-50.26	20240221	6590	17.00	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
16	20241030	101132	57	100.00	KONEX			N	N	N	N		N	7710	30	2	0.39	52470	7	12.50	7410	7710	7410	8830	6530	7680	7495.71	0.00	0	0	7853	7766	7593	7506	7333	7810	7550	14	1150	500	5060	10	1	2892631	223	2.15	0.83	12	0.00	3585.00	9278.00	15500	20240221	-50.26	6590	20241004	17.00	15500	-50.26	20240221	6590	17.00	20241004	15500	-50.26	20240221	6590	17.00	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
17	20241030	091140	57	100.00	KONEX			N	N	N	N		N	7410	-270	5	-3.52	37050	5	8.93	7410	7410	7410	8830	6530	7680	7410.00	0.00	0	0	7853	7766	7593	7506	7333	7810	7550	14	1150	500	5060	10	1	2892631	214	2.07	0.80	12	0.00	3585.00	9278.00	15500	20240221	-52.19	6590	20241004	12.44	15500	-52.19	20240221	6590	12.44	20241004	15500	-52.19	20240221	6590	12.44	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
18	20241029	161056	57	100.00	KONEX			N	N	N	N		N	7680	70	2	0.92	427290	56	24.89	7600	7680	7420	8750	6470	7610	7630.18	0.00	0	0	7983	7796	7613	7426	7243	7890	7520	14	1140	500	5020	10	1	2892631	222	2.14	0.83	12	0.00	3585.00	9278.00	15500	20240221	-50.45	6590	20241004	16.54	15500	-50.45	20240221	6590	16.54	20241004	15500	-50.45	20240221	6590	16.54	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
19	20241029	151113	57	100.00	KONEX			N	N	N	N		N	7650	40	2	0.53	419610	55	24.44	7600	7680	7420	8750	6470	7610	7629.27	0.00	0	0	7983	7796	7613	7426	7243	7890	7520	14	1140	500	5020	10	1	2892631	221	2.13	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.65	6590	20241004	16.08	15500	-50.65	20240221	6590	16.08	20241004	15500	-50.65	20240221	6590	16.08	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
20	20241029	140945	57	100.00	KONEX			N	N	N	N		N	7640	30	2	0.39	197780	26	11.56	7600	7640	7420	8750	6470	7610	7606.92	0.00	0	0	7983	7796	7613	7426	7243	7890	7520	14	1140	500	5020	10	1	2892631	221	2.13	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.71	6590	20241004	15.93	15500	-50.71	20240221	6590	15.93	20241004	15500	-50.71	20240221	6590	15.93	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
21	20241029	131105	57	100.00	KONEX			N	N	N	N		N	7640	30	2	0.39	197780	26	11.56	7600	7640	7420	8750	6470	7610	7606.92	0.00	0	0	7983	7796	7613	7426	7243	7890	7520	14	1140	500	5020	10	1	2892631	221	2.13	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.71	6590	20241004	15.93	15500	-50.71	20240221	6590	15.93	20241004	15500	-50.71	20240221	6590	15.93	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
22	20241029	121105	57	100.00	KONEX			N	N	N	N		N	7640	30	2	0.39	197780	26	11.56	7600	7640	7420	8750	6470	7610	7606.92	0.00	0	0	7983	7796	7613	7426	7243	7890	7520	14	1140	500	5020	10	1	2892631	221	2.13	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.71	6590	20241004	15.93	15500	-50.71	20240221	6590	15.93	20241004	15500	-50.71	20240221	6590	15.93	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
23	20241029	111124	57	100.00	KONEX			N	N	N	N		N	7640	30	2	0.39	98460	13	5.78	7600	7640	7420	8750	6470	7610	7573.85	0.00	0	0	7983	7796	7613	7426	7243	7890	7520	14	1140	500	5020	10	1	2892631	221	2.13	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.71	6590	20241004	15.93	15500	-50.71	20240221	6590	15.93	20241004	15500	-50.71	20240221	6590	15.93	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
24	20241029	101102	57	100.00	KONEX			N	N	N	N		N	7640	30	2	0.39	67900	9	4.00	7600	7640	7420	8750	6470	7610	7544.44	0.00	0	0	7983	7796	7613	7426	7243	7890	7520	14	1140	500	5020	10	1	2892631	221	2.13	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.71	6590	20241004	15.93	15500	-50.71	20240221	6590	15.93	20241004	15500	-50.71	20240221	6590	15.93	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
25	20241028	161052	57	100.00	KONEX			N	N	N	N		N	7610	60	2	0.79	1724700	225	642.86	7580	7800	7430	8680	6420	7550	7665.33	0.00	0	0	7616	7582	7516	7482	7416	7600	7500	14	1130	500	4980	10	1	2892631	220	2.12	0.82	12	0.01	3585.00	9278.00	15500	20240221	-50.90	6590	20241004	15.48	15500	-50.90	20240221	6590	15.48	20241004	15500	-50.90	20240221	6590	15.48	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
26	20241028	151100	57	100.00	KONEX			N	N	N	N		N	7510	-40	5	-0.53	1717090	224	640.00	7580	7800	7430	8680	6420	7550	7665.58	0.00	0	0	7616	7582	7516	7482	7416	7600	7500	14	1130	500	4980	10	1	2892631	217	2.09	0.81	12	0.01	3585.00	9278.00	15500	20240221	-51.55	6590	20241004	13.96	15500	-51.55	20240221	6590	13.96	20241004	15500	-51.55	20240221	6590	13.96	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
27	20241028	141102	57	100.00	KONEX			N	N	N	N		N	7510	-40	5	-0.53	1717090	224	640.00	7580	7800	7430	8680	6420	7550	7665.58	0.00	0	0	7616	7582	7516	7482	7416	7600	7500	14	1130	500	4980	10	1	2892631	217	2.09	0.81	12	0.01	3585.00	9278.00	15500	20240221	-51.55	6590	20241004	13.96	15500	-51.55	20240221	6590	13.96	20241004	15500	-51.55	20240221	6590	13.96	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
28	20241028	131056	57	100.00	KONEX			N	N	N	N		N	7510	-40	5	-0.53	1717090	224	640.00	7580	7800	7430	8680	6420	7550	7665.58	0.00	0	0	7616	7582	7516	7482	7416	7600	7500	14	1130	500	4980	10	1	2892631	217	2.09	0.81	12	0.01	3585.00	9278.00	15500	20240221	-51.55	6590	20241004	13.96	15500	-51.55	20240221	6590	13.96	20241004	15500	-51.55	20240221	6590	13.96	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
29	20241028	121059	57	100.00	KONEX			N	N	N	N		N	7800	250	2	3.31	1016540	134	382.86	7580	7800	7430	8680	6420	7550	7586.12	0.00	0	0	7616	7582	7516	7482	7416	7600	7500	14	1130	500	4980	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
30	20241028	110922	57	100.00	KONEX			N	N	N	N		N	7650	100	2	1.32	311100	41	117.14	7580	7650	7430	8680	6420	7550	7587.80	0.00	0	0	7616	7582	7516	7482	7416	7600	7500	14	1130	500	4980	10	1	2892631	221	2.13	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.65	6590	20241004	16.08	15500	-50.65	20240221	6590	16.08	20241004	15500	-50.65	20240221	6590	16.08	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
31	20241028	101045	57	100.00	KONEX			N	N	N	N		N	7610	60	2	0.79	158460	21	60.00	7580	7610	7430	8680	6420	7550	7545.71	0.00	0	0	7616	7582	7516	7482	7416	7600	7500	14	1130	500	4980	10	1	2892631	220	2.12	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.90	6590	20241004	15.48	15500	-50.90	20240221	6590	15.48	20241004	15500	-50.90	20240221	6590	15.48	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
32	20241028	091053	57	100.00	KONEX			N	N	N	N		N	7430	-120	5	-1.59	52310	7	20.00	7580	7580	7430	8680	6420	7550	7472.86	0.00	0	0	7616	7582	7516	7482	7416	7600	7500	14	1130	500	4980	10	1	2892631	215	2.07	0.80	12	0.00	3585.00	9278.00	15500	20240221	-52.06	6590	20241004	12.75	15500	-52.06	20240221	6590	12.75	20241004	15500	-52.06	20240221	6590	12.75	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
33	20241025	161056	57	100.00	KONEX			N	N	N	N		N	7550	140	2	1.89	261280	35	48.61	7450	7550	7450	8520	6300	7410	7465.14	0.00	0	0	7956	7682	7526	7252	7096	7820	7390	14	1110	500	4890	10	1	2892631	218	2.11	0.81	12	0.00	3585.00	9278.00	15500	20240221	-51.29	6590	20241004	14.57	15500	-51.29	20240221	6590	14.57	20241004	15500	-51.29	20240221	6590	14.57	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
34	20241025	151059	57	100.00	KONEX			N	N	N	N		N	7550	140	2	1.89	261280	35	48.61	7450	7550	7450	8520	6300	7410	7465.14	0.00	0	0	7956	7682	7526	7252	7096	7820	7390	14	1110	500	4890	10	1	2892631	218	2.11	0.81	12	0.00	3585.00	9278.00	15500	20240221	-51.29	6590	20241004	14.57	15500	-51.29	20240221	6590	14.57	20241004	15500	-51.29	20240221	6590	14.57	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
35	20241025	141056	57	100.00	KONEX			N	N	N	N		N	7450	40	2	0.54	253730	34	47.22	7450	7500	7450	8520	6300	7410	7462.65	0.00	0	0	7956	7682	7526	7252	7096	7820	7390	14	1110	500	4890	10	1	2892631	216	2.08	0.80	12	0.00	3585.00	9278.00	15500	20240221	-51.94	6590	20241004	13.05	15500	-51.94	20240221	6590	13.05	20241004	15500	-51.94	20240221	6590	13.05	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
36	20241025	131057	57	100.00	KONEX			N	N	N	N		N	7450	40	2	0.54	253730	34	47.22	7450	7500	7450	8520	6300	7410	7462.65	0.00	0	0	7956	7682	7526	7252	7096	7820	7390	14	1110	500	4890	10	1	2892631	216	2.08	0.80	12	0.00	3585.00	9278.00	15500	20240221	-51.94	6590	20241004	13.05	15500	-51.94	20240221	6590	13.05	20241004	15500	-51.94	20240221	6590	13.05	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
37	20241025	121101	57	100.00	KONEX			N	N	N	N		N	7450	40	2	0.54	253730	34	47.22	7450	7500	7450	8520	6300	7410	7462.65	0.00	0	0	7956	7682	7526	7252	7096	7820	7390	14	1110	500	4890	10	1	2892631	216	2.08	0.80	12	0.00	3585.00	9278.00	15500	20240221	-51.94	6590	20241004	13.05	15500	-51.94	20240221	6590	13.05	20241004	15500	-51.94	20240221	6590	13.05	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
38	20241025	111055	57	100.00	KONEX			N	N	N	N		N	7450	40	2	0.54	253730	34	47.22	7450	7500	7450	8520	6300	7410	7462.65	0.00	0	0	7956	7682	7526	7252	7096	7820	7390	14	1110	500	4890	10	1	2892631	216	2.08	0.80	12	0.00	3585.00	9278.00	15500	20240221	-51.94	6590	20241004	13.05	15500	-51.94	20240221	6590	13.05	20241004	15500	-51.94	20240221	6590	13.05	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
39	20241025	101055	57	100.00	KONEX			N	N	N	N		N	7450	40	2	0.54	253730	34	47.22	7450	7500	7450	8520	6300	7410	7462.65	0.00	0	0	7956	7682	7526	7252	7096	7820	7390	14	1110	500	4890	10	1	2892631	216	2.08	0.80	12	0.00	3585.00	9278.00	15500	20240221	-51.94	6590	20241004	13.05	15500	-51.94	20240221	6590	13.05	20241004	15500	-51.94	20240221	6590	13.05	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
40	20241025	091100	57	100.00	KONEX			N	N	N	N		N	7500	90	2	1.21	246280	33	45.83	7450	7500	7450	8520	6300	7410	7463.03	0.00	0	0	7956	7682	7526	7252	7096	7820	7390	14	1110	500	4890	10	1	2892631	217	2.09	0.81	12	0.00	3585.00	9278.00	15500	20240221	-51.61	6590	20241004	13.81	15500	-51.61	20240221	6590	13.81	20241004	15500	-51.61	20240221	6590	13.81	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
41	20241024	161035	57	100.00	KONEX			N	N	N	N		N	7410	110	2	1.51	535530	72	5.78	7370	7800	7370	8390	6210	7300	7437.92	0.00	0	0	8980	8140	7720	6880	6460	7930	6670	14	1090	500	4810	10	1	2892631	214	2.07	0.80	12	0.00	3585.00	9278.00	15500	20240221	-52.19	6590	20241004	12.44	15500	-52.19	20240221	6590	12.44	20241004	15500	-52.19	20240221	6590	12.44	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
42	20241024	151046	57	100.00	KONEX			N	N	N	N		N	7800	500	2	6.85	424380	57	4.57	7370	7800	7370	8390	6210	7300	7445.26	0.00	0	0	8980	8140	7720	6880	6460	7930	6670	14	1090	500	4810	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
43	20241024	141032	57	100.00	KONEX			N	N	N	N		N	7800	500	2	6.85	424380	57	4.57	7370	7800	7370	8390	6210	7300	7445.26	0.00	0	0	8980	8140	7720	6880	6460	7930	6670	14	1090	500	4810	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
44	20241024	131044	57	100.00	KONEX			N	N	N	N		N	7600	300	2	4.11	416580	56	4.49	7370	7600	7370	8390	6210	7300	7438.93	0.00	0	0	8980	8140	7720	6880	6460	7930	6670	14	1090	500	4810	10	1	2892631	220	2.12	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.97	6590	20241004	15.33	15500	-50.97	20240221	6590	15.33	20241004	15500	-50.97	20240221	6590	15.33	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
45	20241024	121040	57	100.00	KONEX			N	N	N	N		N	7600	300	2	4.11	416580	56	4.49	7370	7600	7370	8390	6210	7300	7438.93	0.00	0	0	8980	8140	7720	6880	6460	7930	6670	14	1090	500	4810	10	1	2892631	220	2.12	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.97	6590	20241004	15.33	15500	-50.97	20240221	6590	15.33	20241004	15500	-50.97	20240221	6590	15.33	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
46	20241024	111037	57	100.00	KONEX			N	N	N	N		N	7600	300	2	4.11	416580	56	4.49	7370	7600	7370	8390	6210	7300	7438.93	0.00	0	0	8980	8140	7720	6880	6460	7930	6670	14	1090	500	4810	10	1	2892631	220	2.12	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.97	6590	20241004	15.33	15500	-50.97	20240221	6590	15.33	20241004	15500	-50.97	20240221	6590	15.33	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
47	20241024	100951	57	100.00	KONEX			N	N	N	N		N	7600	300	2	4.11	310180	42	3.37	7370	7600	7370	8390	6210	7300	7385.24	0.00	0	0	8980	8140	7720	6880	6460	7930	6670	14	1090	500	4810	10	1	2892631	220	2.12	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.97	6590	20241004	15.33	15500	-50.97	20240221	6590	15.33	20241004	15500	-50.97	20240221	6590	15.33	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
48	20241024	091106	57	100.00	KONEX			N	N	N	N		N	7400	100	2	1.37	302580	41	3.29	7370	7400	7370	8390	6210	7300	7380.00	0.00	0	0	8980	8140	7720	6880	6460	7930	6670	14	1090	500	4810	10	1	2892631	214	2.06	0.80	12	0.00	3585.00	9278.00	15500	20240221	-52.26	6590	20241004	12.29	15500	-52.26	20240221	6590	12.29	20241004	15500	-52.26	20240221	6590	12.29	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
49	20241023	161043	57	100.00	KONEX			N	N	N	N		N	7300	-150	5	-2.01	10373450	1246	277.51	7500	8560	7300	8560	6340	7450	8325.40	0.00	0	0	8576	8012	7636	7072	6696	8295	7355	14	1110	500	4910	10	1	2892631	211	2.04	0.79	12	0.04	3585.00	9278.00	15500	20240221	-52.90	6590	20241004	10.77	15500	-52.90	20240221	6590	10.77	20241004	15500	-52.90	20240221	6590	10.77	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
50	20241023	151104	57	100.00	KONEX			N	N	N	N		N	7800	350	2	4.70	756260	98	21.83	7500	7800	7500	8560	6340	7450	7716.94	0.00	0	0	8576	8012	7636	7072	6696	8295	7355	14	1110	500	4910	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
51	20241023	141111	57	100.00	KONEX			N	N	N	N		N	7800	350	2	4.70	756260	98	21.83	7500	7800	7500	8560	6340	7450	7716.94	0.00	0	0	8576	8012	7636	7072	6696	8295	7355	14	1110	500	4910	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
52	20241023	131052	57	100.00	KONEX			N	N	N	N		N	7800	350	2	4.70	756260	98	21.83	7500	7800	7500	8560	6340	7450	7716.94	0.00	0	0	8576	8012	7636	7072	6696	8295	7355	14	1110	500	4910	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
53	20241023	121047	57	100.00	KONEX			N	N	N	N		N	7800	350	2	4.70	756260	98	21.83	7500	7800	7500	8560	6340	7450	7716.94	0.00	0	0	8576	8012	7636	7072	6696	8295	7355	14	1110	500	4910	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
54	20241023	111041	57	100.00	KONEX			N	N	N	N		N	7800	350	2	4.70	756260	98	21.83	7500	7800	7500	8560	6340	7450	7716.94	0.00	0	0	8576	8012	7636	7072	6696	8295	7355	14	1110	500	4910	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
55	20241023	101046	57	100.00	KONEX			N	N	N	N		N	7700	250	2	3.36	350660	46	10.24	7500	7700	7500	8560	6340	7450	7623.04	0.00	0	0	8576	8012	7636	7072	6696	8295	7355	14	1110	500	4910	10	1	2892631	223	2.15	0.83	12	0.00	3585.00	9278.00	15500	20240221	-50.32	6590	20241004	16.84	15500	-50.32	20240221	6590	16.84	20241004	15500	-50.32	20240221	6590	16.84	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
56	20241023	091047	57	100.00	KONEX			N	N	N	N		N	7450	0	3	0.00	0	0	0.00	0	0	0	8560	6340	7450	0.00	0.00	0	0	8576	8012	7636	7072	6696	8295	7355	14	1110	500	4910	10	1	2892631	216	2.08	0.80	12	0.00	3585.00	9278.00	15500	20240221	-51.94	6590	20241004	13.05	15500	-51.94	20240221	6590	13.05	20241004	15500	-51.94	20240221	6590	13.05	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
57	20241022	161033	57	100.00	KONEX			N	N	N	N		N	7450	200	2	2.76	3463820	449	303.38	7280	8200	7260	8330	6170	7250	7714.52	0.00	0	0	7983	7616	7433	7066	6883	7525	6975	14	1080	500	4780	10	1	2892631	216	2.08	0.80	12	0.02	3585.00	9278.00	15500	20240221	-51.94	6590	20241004	13.05	15500	-51.94	20240221	6590	13.05	20241004	15500	-51.94	20240221	6590	13.05	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
58	20241022	151046	57	100.00	KONEX			N	N	N	N		N	7450	200	2	2.76	3463820	449	303.38	7280	8200	7260	8330	6170	7250	7714.52	0.00	0	0	7983	7616	7433	7066	6883	7525	6975	14	1080	500	4780	10	1	2892631	216	2.08	0.80	12	0.02	3585.00	9278.00	15500	20240221	-51.94	6590	20241004	13.05	15500	-51.94	20240221	6590	13.05	20241004	15500	-51.94	20240221	6590	13.05	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
59	20241022	141046	57	100.00	KONEX			N	N	N	N		N	7320	70	2	0.97	3077220	397	268.24	7280	8200	7260	8330	6170	7250	7751.18	0.00	0	0	7983	7616	7433	7066	6883	7525	6975	14	1080	500	4780	10	1	2892631	212	2.04	0.79	12	0.01	3585.00	9278.00	15500	20240221	-52.77	6590	20241004	11.08	15500	-52.77	20240221	6590	11.08	20241004	15500	-52.77	20240221	6590	11.08	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
60	20241022	131047	57	100.00	KONEX			N	N	N	N		N	7320	70	2	0.97	3077220	397	268.24	7280	8200	7260	8330	6170	7250	7751.18	0.00	0	0	7983	7616	7433	7066	6883	7525	6975	14	1080	500	4780	10	1	2892631	212	2.04	0.79	12	0.01	3585.00	9278.00	15500	20240221	-52.77	6590	20241004	11.08	15500	-52.77	20240221	6590	11.08	20241004	15500	-52.77	20240221	6590	11.08	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
61	20241022	121043	57	100.00	KONEX			N	N	N	N		N	7320	70	2	0.97	3077220	397	268.24	7280	8200	7260	8330	6170	7250	7751.18	0.00	0	0	7983	7616	7433	7066	6883	7525	6975	14	1080	500	4780	10	1	2892631	212	2.04	0.79	12	0.01	3585.00	9278.00	15500	20240221	-52.77	6590	20241004	11.08	15500	-52.77	20240221	6590	11.08	20241004	15500	-52.77	20240221	6590	11.08	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
62	20241022	111039	57	100.00	KONEX			N	N	N	N		N	7320	70	2	0.97	3077220	397	268.24	7280	8200	7260	8330	6170	7250	7751.18	0.00	0	0	7983	7616	7433	7066	6883	7525	6975	14	1080	500	4780	10	1	2892631	212	2.04	0.79	12	0.01	3585.00	9278.00	15500	20240221	-52.77	6590	20241004	11.08	15500	-52.77	20240221	6590	11.08	20241004	15500	-52.77	20240221	6590	11.08	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
63	20241022	101041	57	100.00	KONEX			N	N	N	N		N	7310	60	2	0.83	2965620	382	258.11	7280	8200	7260	8330	6170	7250	7763.40	0.00	0	0	7983	7616	7433	7066	6883	7525	6975	14	1080	500	4780	10	1	2892631	211	2.04	0.79	12	0.01	3585.00	9278.00	15500	20240221	-52.84	6590	20241004	10.93	15500	-52.84	20240221	6590	10.93	20241004	15500	-52.84	20240221	6590	10.93	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
64	20241022	091041	57	100.00	KONEX			N	N	N	N		N	7310	60	2	0.83	182300	25	16.89	7280	7310	7280	8330	6170	7250	7292.00	0.00	0	0	7983	7616	7433	7066	6883	7525	6975	14	1080	500	4780	10	1	2892631	211	2.04	0.79	12	0.00	3585.00	9278.00	15500	20240221	-52.84	6590	20241004	10.93	15500	-52.84	20240221	6590	10.93	20241004	15500	-52.84	20240221	6590	10.93	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
65	20241021	161030	57	100.00	KONEX			N	N	N	N		N	7250	-300	5	-3.97	1109970	148	43.92	7590	7800	7250	8680	6420	7550	7499.80	0.00	0	0	8910	8230	7820	7140	6730	8570	7480	14	1130	500	4980	10	1	2892631	210	2.02	0.78	12	0.01	3585.00	9278.00	15500	20240221	-53.23	6590	20241004	10.02	15500	-53.23	20240221	6590	10.02	20241004	15500	-53.23	20240221	6590	10.02	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
66	20241021	151036	57	100.00	KONEX			N	N	N	N		N	7800	250	2	3.31	275220	36	10.68	7590	7800	7590	8680	6420	7550	7645.00	0.00	0	0	8910	8230	7820	7140	6730	8570	7480	14	1130	500	4980	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
67	20241021	141040	57	100.00	KONEX			N	N	N	N		N	7800	250	2	3.31	275220	36	10.68	7590	7800	7590	8680	6420	7550	7645.00	0.00	0	0	8910	8230	7820	7140	6730	8570	7480	14	1130	500	4980	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
68	20241021	131037	57	100.00	KONEX			N	N	N	N		N	7800	250	2	3.31	275220	36	10.68	7590	7800	7590	8680	6420	7550	7645.00	0.00	0	0	8910	8230	7820	7140	6730	8570	7480	14	1130	500	4980	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
69	20241021	121036	57	100.00	KONEX			N	N	N	N		N	7800	250	2	3.31	275220	36	10.68	7590	7800	7590	8680	6420	7550	7645.00	0.00	0	0	8910	8230	7820	7140	6730	8570	7480	14	1130	500	4980	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
70	20241021	111030	57	100.00	KONEX			N	N	N	N		N	7650	100	2	1.32	197700	26	7.72	7590	7650	7590	8680	6420	7550	7603.85	0.00	0	0	8910	8230	7820	7140	6730	8570	7480	14	1130	500	4980	10	1	2892631	221	2.13	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.65	6590	20241004	16.08	15500	-50.65	20240221	6590	16.08	20241004	15500	-50.65	20240221	6590	16.08	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
71	20241021	101035	57	100.00	KONEX			N	N	N	N		N	7650	100	2	1.32	197700	26	7.72	7590	7650	7590	8680	6420	7550	7603.85	0.00	0	0	8910	8230	7820	7140	6730	8570	7480	14	1130	500	4980	10	1	2892631	221	2.13	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.65	6590	20241004	16.08	15500	-50.65	20240221	6590	16.08	20241004	15500	-50.65	20240221	6590	16.08	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
72	20241021	091032	57	100.00	KONEX			N	N	N	N		N	7620	70	2	0.93	190050	25	7.42	7590	7620	7590	8680	6420	7550	7602.00	0.00	0	0	8910	8230	7820	7140	6730	8570	7480	14	1130	500	4980	10	1	2892631	220	2.13	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.84	6590	20241004	15.63	15500	-50.84	20240221	6590	15.63	20241004	15500	-50.84	20240221	6590	15.63	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
73	20241018	161031	57	100.00	KONEX			N	N	N	N		N	7550	10	2	0.13	2672980	337	443.42	7410	8500	7410	8670	6410	7540	7931.69	0.00	0	0	7960	7750	7590	7380	7220	7670	7300	14	1130	500	4970	10	1	2892631	218	2.11	0.81	12	0.01	3585.00	9278.00	15500	20240221	-51.29	6590	20241004	14.57	15500	-51.29	20240221	6590	14.57	20241004	15500	-51.29	20240221	6590	14.57	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
74	20241018	151056	57	100.00	KONEX			N	N	N	N		N	7600	60	2	0.80	2307550	289	380.26	7410	8500	7410	8670	6410	7540	7984.60	0.00	0	0	7960	7750	7590	7380	7220	7670	7300	14	1130	500	4970	10	1	2892631	220	2.12	0.82	12	0.01	3585.00	9278.00	15500	20240221	-50.97	6590	20241004	15.33	15500	-50.97	20240221	6590	15.33	20241004	15500	-50.97	20240221	6590	15.33	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
75	20241018	141057	57	100.00	KONEX			N	N	N	N		N	8000	460	2	6.10	2075300	260	342.11	7410	8500	7410	8670	6410	7540	7981.92	0.00	0	0	7960	7750	7590	7380	7220	7670	7300	14	1130	500	4970	10	1	2892631	231	2.23	0.86	12	0.01	3585.00	9278.00	15500	20240221	-48.39	6590	20241004	21.40	15500	-48.39	20240221	6590	21.40	20241004	15500	-48.39	20240221	6590	21.40	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
76	20241018	131043	57	100.00	KONEX			N	N	N	N		N	7830	290	2	3.85	237940	31	40.79	7410	7830	7410	8670	6410	7540	7675.48	0.00	0	0	7960	7750	7590	7380	7220	7670	7300	14	1130	500	4970	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.48	6590	20241004	18.82	15500	-49.48	20240221	6590	18.82	20241004	15500	-49.48	20240221	6590	18.82	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
77	20241018	121055	57	100.00	KONEX			N	N	N	N		N	7830	290	2	3.85	237940	31	40.79	7410	7830	7410	8670	6410	7540	7675.48	0.00	0	0	7960	7750	7590	7380	7220	7670	7300	14	1130	500	4970	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.48	6590	20241004	18.82	15500	-49.48	20240221	6590	18.82	20241004	15500	-49.48	20240221	6590	18.82	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
78	20241018	111051	57	100.00	KONEX			N	N	N	N		N	7800	260	2	3.45	159900	21	27.63	7410	7800	7410	8670	6410	7540	7614.29	0.00	0	0	7960	7750	7590	7380	7220	7670	7300	14	1130	500	4970	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
79	20241018	101037	57	100.00	KONEX			N	N	N	N		N	7800	260	2	3.45	159900	21	27.63	7410	7800	7410	8670	6410	7540	7614.29	0.00	0	0	7960	7750	7590	7380	7220	7670	7300	14	1130	500	4970	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
80	20241018	091037	57	100.00	KONEX			N	N	N	N		N	7620	80	2	1.06	22440	3	3.95	7410	7620	7410	8670	6410	7540	7480.00	0.00	0	0	7960	7750	7590	7380	7220	7670	7300	14	1130	500	4970	10	1	2892631	220	2.13	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.84	6590	20241004	15.63	15500	-50.84	20240221	6590	15.63	20241004	15500	-50.84	20240221	6590	15.63	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
81	20241017	161035	57	100.00	KONEX			N	N	N	N		N	7540	-150	5	-1.95	580000	76	20.60	7600	7800	7430	8840	6540	7690	7631.58	0.00	0	0	8796	8242	7846	7292	6896	8520	7570	14	1150	500	5070	10	1	2892631	218	2.10	0.81	12	0.00	3585.00	9278.00	15500	20240221	-51.35	6590	20241004	14.42	15500	-51.35	20240221	6590	14.42	20241004	15500	-51.35	20240221	6590	14.42	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
82	20241017	151038	57	100.00	KONEX			N	N	N	N		N	7540	-150	5	-1.95	580000	76	20.60	7600	7800	7430	8840	6540	7690	7631.58	0.00	0	0	8796	8242	7846	7292	6896	8520	7570	14	1150	500	5070	10	1	2892631	218	2.10	0.81	12	0.00	3585.00	9278.00	15500	20240221	-51.35	6590	20241004	14.42	15500	-51.35	20240221	6590	14.42	20241004	15500	-51.35	20240221	6590	14.42	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
83	20241017	141041	57	100.00	KONEX			N	N	N	N		N	7540	-150	5	-1.95	580000	76	20.60	7600	7800	7430	8840	6540	7690	7631.58	0.00	0	0	8796	8242	7846	7292	6896	8520	7570	14	1150	500	5070	10	1	2892631	218	2.10	0.81	12	0.00	3585.00	9278.00	15500	20240221	-51.35	6590	20241004	14.42	15500	-51.35	20240221	6590	14.42	20241004	15500	-51.35	20240221	6590	14.42	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
84	20241017	131036	57	100.00	KONEX			N	N	N	N		N	7540	-150	5	-1.95	580000	76	20.60	7600	7800	7430	8840	6540	7690	7631.58	0.00	0	0	8796	8242	7846	7292	6896	8520	7570	14	1150	500	5070	10	1	2892631	218	2.10	0.81	12	0.00	3585.00	9278.00	15500	20240221	-51.35	6590	20241004	14.42	15500	-51.35	20240221	6590	14.42	20241004	15500	-51.35	20240221	6590	14.42	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
85	20241017	121042	57	100.00	KONEX			N	N	N	N		N	7540	-150	5	-1.95	580000	76	20.60	7600	7800	7430	8840	6540	7690	7631.58	0.00	0	0	8796	8242	7846	7292	6896	8520	7570	14	1150	500	5070	10	1	2892631	218	2.10	0.81	12	0.00	3585.00	9278.00	15500	20240221	-51.35	6590	20241004	14.42	15500	-51.35	20240221	6590	14.42	20241004	15500	-51.35	20240221	6590	14.42	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
86	20241017	111039	57	100.00	KONEX			N	N	N	N		N	7540	-150	5	-1.95	580000	76	20.60	7600	7800	7430	8840	6540	7690	7631.58	0.00	0	0	8796	8242	7846	7292	6896	8520	7570	14	1150	500	5070	10	1	2892631	218	2.10	0.81	12	0.00	3585.00	9278.00	15500	20240221	-51.35	6590	20241004	14.42	15500	-51.35	20240221	6590	14.42	20241004	15500	-51.35	20240221	6590	14.42	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
87	20241017	101037	57	100.00	KONEX			N	N	N	N		N	7710	20	2	0.26	272030	36	9.76	7600	7710	7430	8840	6540	7690	7556.39	0.00	0	0	8796	8242	7846	7292	6896	8520	7570	14	1150	500	5070	10	1	2892631	223	2.15	0.83	12	0.00	3585.00	9278.00	15500	20240221	-50.26	6590	20241004	17.00	15500	-50.26	20240221	6590	17.00	20241004	15500	-50.26	20240221	6590	17.00	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
88	20241017	091030	57	100.00	KONEX			N	N	N	N		N	7480	-210	5	-2.73	142170	19	5.15	7600	7600	7430	8840	6540	7690	7482.63	0.00	0	0	8796	8242	7846	7292	6896	8520	7570	14	1150	500	5070	10	1	2892631	216	2.09	0.81	12	0.00	3585.00	9278.00	15500	20240221	-51.74	6590	20241004	13.51	15500	-51.74	20240221	6590	13.51	20241004	15500	-51.74	20240221	6590	13.51	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
89	20241016	161025	57	100.00	KONEX			N	N	N	N		N	7690	280	2	3.78	2962470	369	89.78	7450	8400	7450	8520	6300	7410	8028.37	0.00	0	0	8870	8140	7670	6940	6470	7905	6705	14	1110	500	4890	10	1	2892631	222	2.15	0.83	12	0.01	3585.00	9278.00	15500	20240221	-50.39	6590	20241004	16.69	15500	-50.39	20240221	6590	16.69	20241004	15500	-50.39	20240221	6590	16.69	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
90	20241016	151032	57	100.00	KONEX			N	N	N	N		N	7800	390	2	5.26	421600	56	13.63	7450	7800	7450	8520	6300	7410	7528.57	0.00	0	0	8870	8140	7670	6940	6470	7905	6705	14	1110	500	4890	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
91	20241016	141033	57	100.00	KONEX			N	N	N	N		N	7800	390	2	5.26	421600	56	13.63	7450	7800	7450	8520	6300	7410	7528.57	0.00	0	0	8870	8140	7670	6940	6470	7905	6705	14	1110	500	4890	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
92	20241016	131028	57	100.00	KONEX			N	N	N	N		N	7800	390	2	5.26	421600	56	13.63	7450	7800	7450	8520	6300	7410	7528.57	0.00	0	0	8870	8140	7670	6940	6470	7905	6705	14	1110	500	4890	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
93	20241016	121028	57	100.00	KONEX			N	N	N	N		N	7800	390	2	5.26	421600	56	13.63	7450	7800	7450	8520	6300	7410	7528.57	0.00	0	0	8870	8140	7670	6940	6470	7905	6705	14	1110	500	4890	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
94	20241016	111026	57	100.00	KONEX			N	N	N	N		N	7600	190	2	2.56	390600	52	12.65	7450	7600	7450	8520	6300	7410	7511.54	0.00	0	0	8870	8140	7670	6940	6470	7905	6705	14	1110	500	4890	10	1	2892631	220	2.12	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.97	6590	20241004	15.33	15500	-50.97	20240221	6590	15.33	20241004	15500	-50.97	20240221	6590	15.33	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
95	20241016	101026	57	100.00	KONEX			N	N	N	N		N	7600	190	2	2.56	390600	52	12.65	7450	7600	7450	8520	6300	7410	7511.54	0.00	0	0	8870	8140	7670	6940	6470	7905	6705	14	1110	500	4890	10	1	2892631	220	2.12	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.97	6590	20241004	15.33	15500	-50.97	20240221	6590	15.33	20241004	15500	-50.97	20240221	6590	15.33	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
96	20241016	091029	57	100.00	KONEX			N	N	N	N		N	7410	0	3	0.00	0	0	0.00	0	0	0	8520	6300	7410	0.00	0.00	0	0	8870	8140	7670	6940	6470	7905	6705	14	1110	500	4890	10	1	2892631	214	2.07	0.80	12	0.00	3585.00	9278.00	15500	20240221	-52.19	6590	20241004	12.44	15500	-52.19	20240221	6590	12.44	20241004	15500	-52.19	20240221	6590	12.44	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
97	20241015	161022	57	100.00	KONEX			N	N	N	N		N	7410	-30	5	-0.40	3184320	411	111.38	7470	8400	7200	8550	6330	7440	7747.74	0.00	0	0	7953	7696	7563	7306	7173	7630	7240	14	1110	500	4910	10	1	2892631	214	2.07	0.80	12	0.01	3585.00	9278.00	15500	20240221	-52.19	6590	20241004	12.44	15500	-52.19	20240221	6590	12.44	20241004	15500	-52.19	20240221	6590	12.44	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
98	20241015	151030	57	100.00	KONEX			N	N	N	N		N	8210	770	2	10.35	1294460	158	42.82	7470	8400	7470	8550	6330	7440	8192.78	0.00	0	0	7953	7696	7563	7306	7173	7630	7240	14	1110	500	4910	10	1	2892631	237	2.29	0.88	12	0.01	3585.00	9278.00	15500	20240221	-47.03	6590	20241004	24.58	15500	-47.03	20240221	6590	24.58	20241004	15500	-47.03	20240221	6590	24.58	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
99	20241015	141030	57	100.00	KONEX			N	N	N	N		N	8200	760	2	10.22	1145660	140	37.94	7470	8400	7470	8550	6330	7440	8183.29	0.00	0	0	7953	7696	7563	7306	7173	7630	7240	14	1110	500	4910	10	1	2892631	237	2.29	0.88	12	0.00	3585.00	9278.00	15500	20240221	-47.10	6590	20241004	24.43	15500	-47.10	20240221	6590	24.43	20241004	15500	-47.10	20240221	6590	24.43	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
100	20241015	131027	57	100.00	KONEX			N	N	N	N		N	8200	760	2	10.22	1145660	140	37.94	7470	8400	7470	8550	6330	7440	8183.29	0.00	0	0	7953	7696	7563	7306	7173	7630	7240	14	1110	500	4910	10	1	2892631	237	2.29	0.88	12	0.00	3585.00	9278.00	15500	20240221	-47.10	6590	20241004	24.43	15500	-47.10	20240221	6590	24.43	20241004	15500	-47.10	20240221	6590	24.43	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
101	20241015	121028	57	100.00	KONEX			N	N	N	N		N	8200	760	2	10.22	1145660	140	37.94	7470	8400	7470	8550	6330	7440	8183.29	0.00	0	0	7953	7696	7563	7306	7173	7630	7240	14	1110	500	4910	10	1	2892631	237	2.29	0.88	12	0.00	3585.00	9278.00	15500	20240221	-47.10	6590	20241004	24.43	15500	-47.10	20240221	6590	24.43	20241004	15500	-47.10	20240221	6590	24.43	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
102	20241015	111034	57	100.00	KONEX			N	N	N	N		N	8200	760	2	10.22	1145660	140	37.94	7470	8400	7470	8550	6330	7440	8183.29	0.00	0	0	7953	7696	7563	7306	7173	7630	7240	14	1110	500	4910	10	1	2892631	237	2.29	0.88	12	0.00	3585.00	9278.00	15500	20240221	-47.10	6590	20241004	24.43	15500	-47.10	20240221	6590	24.43	20241004	15500	-47.10	20240221	6590	24.43	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
103	20241015	101031	57	100.00	KONEX			N	N	N	N		N	8200	760	2	10.22	1121060	137	37.13	7470	8400	7470	8550	6330	7440	8182.92	0.00	0	0	7953	7696	7563	7306	7173	7630	7240	14	1110	500	4910	10	1	2892631	237	2.29	0.88	12	0.00	3585.00	9278.00	15500	20240221	-47.10	6590	20241004	24.43	15500	-47.10	20240221	6590	24.43	20241004	15500	-47.10	20240221	6590	24.43	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
104	20241015	091026	57	100.00	KONEX			N	N	N	N		N	7470	30	2	0.40	104580	14	3.79	7470	7470	7470	8550	6330	7440	7470.00	0.00	0	0	7953	7696	7563	7306	7173	7630	7240	14	1110	500	4910	10	1	2892631	216	2.08	0.81	12	0.00	3585.00	9278.00	15500	20240221	-51.81	6590	20241004	13.35	15500	-51.81	20240221	6590	13.35	20241004	15500	-51.81	20240221	6590	13.35	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
105	20241014	161002	57	100.00	KONEX			N	N	N	N		N	7440	-190	5	-2.49	2777360	369	70.96	7600	7820	7430	8770	6490	7630	7526.72	0.00	0	0	9063	8346	7783	7066	6503	8705	7425	14	1140	500	5030	10	1	2892631	215	2.08	0.80	12	0.01	3585.00	9278.00	15500	20240221	-52.00	6590	20241004	12.90	15500	-52.00	20240221	6590	12.90	20241004	15500	-52.00	20240221	6590	12.90	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
106	20241014	151015	57	100.00	KONEX			N	N	N	N		N	7820	190	2	2.49	630680	82	15.77	7600	7820	7430	8770	6490	7630	7691.22	0.00	0	0	9063	8346	7783	7066	6503	8705	7425	14	1140	500	5030	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.55	6590	20241004	18.66	15500	-49.55	20240221	6590	18.66	20241004	15500	-49.55	20240221	6590	18.66	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
107	20241014	141014	57	100.00	KONEX			N	N	N	N		N	7800	170	2	2.23	489920	64	12.31	7600	7800	7430	8770	6490	7630	7655.00	0.00	0	0	9063	8346	7783	7066	6503	8705	7425	14	1140	500	5030	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
108	20241014	131012	57	100.00	KONEX			N	N	N	N		N	7630	0	3	0.00	396320	52	10.00	7600	7800	7430	8770	6490	7630	7621.54	0.00	0	0	9063	8346	7783	7066	6503	8705	7425	14	1140	500	5030	10	1	2892631	221	2.13	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.77	6590	20241004	15.78	15500	-50.77	20240221	6590	15.78	20241004	15500	-50.77	20240221	6590	15.78	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
109	20241014	121004	57	100.00	KONEX			N	N	N	N		N	7630	0	3	0.00	396320	52	10.00	7600	7800	7430	8770	6490	7630	7621.54	0.00	0	0	9063	8346	7783	7066	6503	8705	7425	14	1140	500	5030	10	1	2892631	221	2.13	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.77	6590	20241004	15.78	15500	-50.77	20240221	6590	15.78	20241004	15500	-50.77	20240221	6590	15.78	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
110	20241014	111003	57	100.00	KONEX			N	N	N	N		N	7800	170	2	2.23	320020	42	8.08	7600	7800	7430	8770	6490	7630	7619.52	0.00	0	0	9063	8346	7783	7066	6503	8705	7425	14	1140	500	5030	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
111	20241014	101005	57	100.00	KONEX			N	N	N	N		N	7800	170	2	2.23	320020	42	8.08	7600	7800	7430	8770	6490	7630	7619.52	0.00	0	0	9063	8346	7783	7066	6503	8705	7425	14	1140	500	5030	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
112	20241014	091008	57	100.00	KONEX			N	N	N	N		N	7650	20	2	0.26	97660	13	2.50	7600	7650	7430	8770	6490	7630	7512.31	0.00	0	0	9063	8346	7783	7066	6503	8705	7425	14	1140	500	5030	10	1	2892631	221	2.13	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.65	6590	20241004	16.08	15500	-50.65	20240221	6590	16.08	20241004	15500	-50.65	20240221	6590	16.08	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
113	20241011	160949	57	100.00	KONEX			N	N	N	N		N	7630	170	2	2.28	4182270	520	116.85	7400	8500	7220	8570	6350	7460	8042.83	0.00	0	0	7940	7700	7560	7320	7180	7630	7250	14	1110	500	4920	10	1	2892631	221	2.13	0.82	12	0.02	3585.00	9278.00	15500	20240221	-50.77	6590	20241004	15.78	15500	-50.77	20240221	6590	15.78	20241004	15500	-50.77	20240221	6590	15.78	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
114	20241011	151003	57	100.00	KONEX			N	N	N	N		N	8000	540	2	7.24	530100	71	15.96	7400	8000	7220	8570	6350	7460	7466.20	0.00	0	0	7940	7700	7560	7320	7180	7630	7250	14	1110	500	4920	10	1	2892631	231	2.23	0.86	12	0.00	3585.00	9278.00	15500	20240221	-48.39	6590	20241004	21.40	15500	-48.39	20240221	6590	21.40	20241004	15500	-48.39	20240221	6590	21.40	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
115	20241011	141005	57	100.00	KONEX			N	N	N	N		N	8000	540	2	7.24	530100	71	15.96	7400	8000	7220	8570	6350	7460	7466.20	0.00	0	0	7940	7700	7560	7320	7180	7630	7250	14	1110	500	4920	10	1	2892631	231	2.23	0.86	12	0.00	3585.00	9278.00	15500	20240221	-48.39	6590	20241004	21.40	15500	-48.39	20240221	6590	21.40	20241004	15500	-48.39	20240221	6590	21.40	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
116	20241011	131006	57	100.00	KONEX			N	N	N	N		N	8000	540	2	7.24	530100	71	15.96	7400	8000	7220	8570	6350	7460	7466.20	0.00	0	0	7940	7700	7560	7320	7180	7630	7250	14	1110	500	4920	10	1	2892631	231	2.23	0.86	12	0.00	3585.00	9278.00	15500	20240221	-48.39	6590	20241004	21.40	15500	-48.39	20240221	6590	21.40	20241004	15500	-48.39	20240221	6590	21.40	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
117	20241011	120958	57	100.00	KONEX			N	N	N	N		N	7600	140	2	1.88	399170	54	12.13	7400	7600	7220	8570	6350	7460	7392.04	0.00	0	0	7940	7700	7560	7320	7180	7630	7250	14	1110	500	4920	10	1	2892631	220	2.12	0.82	12	0.00	3585.00	9278.00	15500	20240221	-50.97	6590	20241004	15.33	15500	-50.97	20240221	6590	15.33	20241004	15500	-50.97	20240221	6590	15.33	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
118	20241011	111000	57	100.00	KONEX			N	N	N	N		N	7550	90	2	1.21	346070	47	10.56	7400	7550	7220	8570	6350	7460	7363.19	0.00	0	0	7940	7700	7560	7320	7180	7630	7250	14	1110	500	4920	10	1	2892631	218	2.11	0.81	12	0.00	3585.00	9278.00	15500	20240221	-51.29	6590	20241004	14.57	15500	-51.29	20240221	6590	14.57	20241004	15500	-51.29	20240221	6590	14.57	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
119	20241011	101008	57	100.00	KONEX			N	N	N	N		N	7550	90	2	1.21	346070	47	10.56	7400	7550	7220	8570	6350	7460	7363.19	0.00	0	0	7940	7700	7560	7320	7180	7630	7250	14	1110	500	4920	10	1	2892631	218	2.11	0.81	12	0.00	3585.00	9278.00	15500	20240221	-51.29	6590	20241004	14.57	15500	-51.29	20240221	6590	14.57	20241004	15500	-51.29	20240221	6590	14.57	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
120	20241011	091005	57	100.00	KONEX			N	N	N	N		N	7300	-160	5	-2.14	211320	29	6.52	7400	7400	7220	8570	6350	7460	7286.90	0.00	0	0	7940	7700	7560	7320	7180	7630	7250	14	1110	500	4920	10	1	2892631	211	2.04	0.79	12	0.00	3585.00	9278.00	15500	20240221	-52.90	6590	20241004	10.77	15500	-52.90	20240221	6590	10.77	20241004	15500	-52.90	20240221	6590	10.77	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
121	20241010	161026	57	100.00	KONEX			N	N	N	N		N	7460	-110	5	-1.45	3348180	445	53.55	7630	7800	7420	8700	6440	7570	7524.00	0.00	0	0	8716	8142	7626	7052	6536	8430	7340	14	1130	500	4990	10	1	2892631	216	2.08	0.80	12	0.02	3585.00	9278.00	15500	20240221	-51.87	6590	20241004	13.20	15500	-51.87	20240221	6590	13.20	20241004	15500	-51.87	20240221	6590	13.20	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
122	20241010	151042	57	100.00	KONEX			N	N	N	N		N	7800	230	2	3.04	2067110	276	33.21	7630	7800	7420	8700	6440	7570	7489.53	0.00	0	0	8716	8142	7626	7052	6536	8430	7340	14	1130	500	4990	10	1	2892631	226	2.18	0.84	12	0.01	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
123	20241010	141035	57	100.00	KONEX			N	N	N	N		N	7800	230	2	3.04	1840910	247	29.72	7630	7800	7420	8700	6440	7570	7453.08	0.00	0	0	8716	8142	7626	7052	6536	8430	7340	14	1130	500	4990	10	1	2892631	226	2.18	0.84	12	0.01	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
124	20241010	131032	57	100.00	KONEX			N	N	N	N		N	7800	230	2	3.04	1840910	247	29.72	7630	7800	7420	8700	6440	7570	7453.08	0.00	0	0	8716	8142	7626	7052	6536	8430	7340	14	1130	500	4990	10	1	2892631	226	2.18	0.84	12	0.01	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
125	20241010	121033	57	100.00	KONEX			N	N	N	N		N	7800	230	2	3.04	1817510	244	29.36	7630	7800	7420	8700	6440	7570	7448.81	0.00	0	0	8716	8142	7626	7052	6536	8430	7340	14	1130	500	4990	10	1	2892631	226	2.18	0.84	12	0.01	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
126	20241010	111031	57	100.00	KONEX			N	N	N	N		N	7800	230	2	3.04	1817510	244	29.36	7630	7800	7420	8700	6440	7570	7448.81	0.00	0	0	8716	8142	7626	7052	6536	8430	7340	14	1130	500	4990	10	1	2892631	226	2.18	0.84	12	0.01	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
127	20241010	101030	57	100.00	KONEX			N	N	N	N		N	7600	30	2	0.40	1809710	243	29.24	7630	7670	7420	8700	6440	7570	7447.37	0.00	0	0	8716	8142	7626	7052	6536	8430	7340	14	1130	500	4990	10	1	2892631	220	2.12	0.82	12	0.01	3585.00	9278.00	15500	20240221	-50.97	6590	20241004	15.33	15500	-50.97	20240221	6590	15.33	20241004	15500	-50.97	20240221	6590	15.33	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
128	20241010	091034	57	100.00	KONEX			N	N	N	N		N	7420	-150	5	-1.98	1733710	233	28.04	7630	7670	7420	8700	6440	7570	7440.82	0.00	0	0	8716	8142	7626	7052	6536	8430	7340	14	1130	500	4990	10	1	2892631	215	2.07	0.80	12	0.01	3585.00	9278.00	15500	20240221	-52.13	6590	20241004	12.59	15500	-52.13	20240221	6590	12.59	20241004	15500	-52.13	20240221	6590	12.59	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
129	20241008	161023	57	100.00	KONEX			N	N	N	N		N	7570	70	2	0.93	6121850	831	40.86	7530	8200	7110	8620	6380	7500	7366.85	0.00	0	0	9820	8660	8040	6880	6260	9240	7460	14	1120	500	4950	10	1	2892631	219	2.11	0.82	12	0.03	3585.00	9278.00	15500	20240221	-51.16	6590	20241004	14.87	15500	-51.16	20240221	6590	14.87	20241004	15500	-51.16	20240221	6590	14.87	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
130	20241008	151033	57	100.00	KONEX			N	N	N	N		N	8200	700	2	9.33	5381690	734	36.09	7530	8200	7110	8620	6380	7500	7332.00	0.00	0	0	9820	8660	8040	6880	6260	9240	7460	14	1120	500	4950	10	1	2892631	237	2.29	0.88	12	0.03	3585.00	9278.00	15500	20240221	-47.10	6590	20241004	24.43	15500	-47.10	20240221	6590	24.43	20241004	15500	-47.10	20240221	6590	24.43	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
131	20241008	141027	57	100.00	KONEX			N	N	N	N		N	8200	700	2	9.33	5135690	704	34.61	7530	8200	7110	8620	6380	7500	7295.01	0.00	0	0	9820	8660	8040	6880	6260	9240	7460	14	1120	500	4950	10	1	2892631	237	2.29	0.88	12	0.02	3585.00	9278.00	15500	20240221	-47.10	6590	20241004	24.43	15500	-47.10	20240221	6590	24.43	20241004	15500	-47.10	20240221	6590	24.43	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
132	20241008	131026	57	100.00	KONEX			N	N	N	N		N	8200	700	2	9.33	5135690	704	34.61	7530	8200	7110	8620	6380	7500	7295.01	0.00	0	0	9820	8660	8040	6880	6260	9240	7460	14	1120	500	4950	10	1	2892631	237	2.29	0.88	12	0.02	3585.00	9278.00	15500	20240221	-47.10	6590	20241004	24.43	15500	-47.10	20240221	6590	24.43	20241004	15500	-47.10	20240221	6590	24.43	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
133	20241008	121027	57	100.00	KONEX			N	N	N	N		N	8000	500	2	6.67	5127490	703	34.56	7530	8000	7110	8620	6380	7500	7293.73	0.00	0	0	9820	8660	8040	6880	6260	9240	7460	14	1120	500	4950	10	1	2892631	231	2.23	0.86	12	0.02	3585.00	9278.00	15500	20240221	-48.39	6590	20241004	21.40	15500	-48.39	20240221	6590	21.40	20241004	15500	-48.39	20240221	6590	21.40	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
134	20241008	111026	57	100.00	KONEX			N	N	N	N		N	7600	100	2	1.33	4485470	622	30.58	7530	7600	7110	8620	6380	7500	7211.37	0.00	0	0	9820	8660	8040	6880	6260	9240	7460	14	1120	500	4950	10	1	2892631	220	2.12	0.82	12	0.02	3585.00	9278.00	15500	20240221	-50.97	6590	20241004	15.33	15500	-50.97	20240221	6590	15.33	20241004	15500	-50.97	20240221	6590	15.33	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
135	20241008	101027	57	100.00	KONEX			N	N	N	N		N	7600	100	2	1.33	4379070	608	29.89	7530	7600	7110	8620	6380	7500	7202.42	0.00	0	0	9820	8660	8040	6880	6260	9240	7460	14	1120	500	4950	10	1	2892631	220	2.12	0.82	12	0.02	3585.00	9278.00	15500	20240221	-50.97	6590	20241004	15.33	15500	-50.97	20240221	6590	15.33	20241004	15500	-50.97	20240221	6590	15.33	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
136	20241008	091028	57	100.00	KONEX			N	N	N	N		N	7600	100	2	1.33	4334470	602	29.60	7530	7600	7110	8620	6380	7500	7200.12	0.00	0	0	9820	8660	8040	6880	6260	9240	7460	14	1120	500	4950	10	1	2892631	220	2.12	0.82	12	0.02	3585.00	9278.00	15500	20240221	-50.97	6590	20241004	15.33	15500	-50.97	20240221	6590	15.33	20241004	15500	-50.97	20240221	6590	15.33	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
137	20241007	161041	57	100.00	KONEX			N	N	N	N		N	7500	-500	5	-6.25	17081790	2034	207.13	7420	9200	7420	9200	6800	8000	8398.13	0.00	0	0	8940	8470	7530	7060	6120	8705	7295	14	1200	500	5280	10	1	2892631	217	2.09	0.81	12	0.07	3585.00	9278.00	15500	20240221	-51.61	6590	20241004	13.81	15500	-51.61	20240221	6590	13.81	20241004	15500	-51.61	20240221	6590	13.81	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
138	20241007	150953	57	100.00	KONEX			N	N	N	N		N	9200	1200	1	15.00	12167650	1402	142.77	7420	9200	7420	9200	6800	8000	8678.78	0.00	0	0	8940	8470	7530	7060	6120	8705	7295	14	1200	500	5280	10	1	2892631	266	2.57	0.99	12	0.05	3585.00	9278.00	15500	20240221	-40.65	6590	20241004	39.61	15500	-40.65	20240221	6590	39.61	20241004	15500	-40.65	20240221	6590	39.61	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
139	20241007	141020	57	100.00	KONEX			N	N	N	N		N	8040	40	2	0.50	5863290	709	72.20	7420	9200	7420	9200	6800	8000	8269.80	0.00	0	0	8940	8470	7530	7060	6120	8705	7295	14	1200	500	5280	10	1	2892631	233	2.24	0.87	12	0.02	3585.00	9278.00	15500	20240221	-48.13	6590	20241004	22.00	15500	-48.13	20240221	6590	22.00	20241004	15500	-48.13	20240221	6590	22.00	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
140	20241007	130951	57	100.00	KONEX			N	N	N	N		N	8040	40	2	0.50	5863290	709	72.20	7420	9200	7420	9200	6800	8000	8269.80	0.00	0	0	8940	8470	7530	7060	6120	8705	7295	14	1200	500	5280	10	1	2892631	233	2.24	0.87	12	0.02	3585.00	9278.00	15500	20240221	-48.13	6590	20241004	22.00	15500	-48.13	20240221	6590	22.00	20241004	15500	-48.13	20240221	6590	22.00	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
141	20241007	121023	57	100.00	KONEX			N	N	N	N		N	8040	40	2	0.50	5863290	709	72.20	7420	9200	7420	9200	6800	8000	8269.80	0.00	0	0	8940	8470	7530	7060	6120	8705	7295	14	1200	500	5280	10	1	2892631	233	2.24	0.87	12	0.02	3585.00	9278.00	15500	20240221	-48.13	6590	20241004	22.00	15500	-48.13	20240221	6590	22.00	20241004	15500	-48.13	20240221	6590	22.00	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
142	20241007	110938	57	100.00	KONEX			N	N	N	N		N	9200	1200	1	15.00	4165910	521	53.05	7420	9200	7420	9200	6800	8000	7995.99	0.00	0	0	8940	8470	7530	7060	6120	8705	7295	14	1200	500	5280	10	1	2892631	266	2.57	0.99	12	0.02	3585.00	9278.00	15500	20240221	-40.65	6590	20241004	39.61	15500	-40.65	20240221	6590	39.61	20241004	15500	-40.65	20240221	6590	39.61	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
143	20241007	100933	57	100.00	KONEX			N	N	N	N		N	9200	1200	1	15.00	4165910	521	53.05	7420	9200	7420	9200	6800	8000	7995.99	0.00	0	0	8940	8470	7530	7060	6120	8705	7295	14	1200	500	5280	10	1	2892631	266	2.57	0.99	12	0.02	3585.00	9278.00	15500	20240221	-40.65	6590	20241004	39.61	15500	-40.65	20240221	6590	39.61	20241004	15500	-40.65	20240221	6590	39.61	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
144	20241007	091011	57	100.00	KONEX			N	N	N	N		N	7900	-100	5	-1.25	1179160	156	15.89	7420	7900	7420	9200	6800	8000	7558.72	0.00	0	0	8940	8470	7530	7060	6120	8705	7295	14	1200	500	5280	10	1	2892631	229	2.20	0.85	12	0.01	3585.00	9278.00	15500	20240221	-49.03	6590	20241004	19.88	15500	-49.03	20240221	6590	19.88	20241004	15500	-49.03	20240221	6590	19.88	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
145	20241004	160907	57	100.00	KONEX	신저가		N	N	N	N		N	8000	990	2	14.12	7318660	982	72.58	7010	8000	6590	8060	5960	7010	7452.81	0.00	0	0	8656	7832	7406	6582	6156	7620	6370	14	1050	500	4620	10	1	2892631	231	2.23	0.86	12	0.03	3585.00	9278.00	15500	20240221	-48.39	6590	20241004	21.40	15500	-48.39	20240221	6590	21.40	20241004	15500	-48.39	20240221	6590	21.40	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
146	20241004	150921	57	100.00	KONEX	신저가		N	N	N	N		N	7900	890	2	12.70	4561540	607	44.86	7010	8000	6590	8060	5960	7010	7514.89	0.00	0	0	8656	7832	7406	6582	6156	7620	6370	14	1050	500	4620	10	1	2892631	229	2.20	0.85	12	0.02	3585.00	9278.00	15500	20240221	-49.03	6590	20241004	19.88	15500	-49.03	20240221	6590	19.88	20241004	15500	-49.03	20240221	6590	19.88	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
147	20241004	140906	57	100.00	KONEX	신저가		N	N	N	N		N	7900	890	2	12.70	4561540	607	44.86	7010	8000	6590	8060	5960	7010	7514.89	0.00	0	0	8656	7832	7406	6582	6156	7620	6370	14	1050	500	4620	10	1	2892631	229	2.20	0.85	12	0.02	3585.00	9278.00	15500	20240221	-49.03	6590	20241004	19.88	15500	-49.03	20240221	6590	19.88	20241004	15500	-49.03	20240221	6590	19.88	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
148	20241004	130918	57	100.00	KONEX	신저가		N	N	N	N		N	7790	780	2	11.13	4198140	561	41.46	7010	8000	6590	8060	5960	7010	7483.32	0.00	0	0	8656	7832	7406	6582	6156	7620	6370	14	1050	500	4620	10	1	2892631	225	2.17	0.84	12	0.02	3585.00	9278.00	15500	20240221	-49.74	6590	20241004	18.21	15500	-49.74	20240221	6590	18.21	20241004	15500	-49.74	20240221	6590	18.21	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
149	20241004	120916	57	100.00	KONEX	신저가		N	N	N	N		N	7600	590	2	8.42	4190350	560	41.39	7010	8000	6590	8060	5960	7010	7482.77	0.00	0	0	8656	7832	7406	6582	6156	7620	6370	14	1050	500	4620	10	1	2892631	220	2.12	0.82	12	0.02	3585.00	9278.00	15500	20240221	-50.97	6590	20241004	15.33	15500	-50.97	20240221	6590	15.33	20241004	15500	-50.97	20240221	6590	15.33	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
150	20241004	110909	57	100.00	KONEX	신저가		N	N	N	N		N	7300	290	2	4.14	4049520	541	39.99	7010	8000	6590	8060	5960	7010	7485.25	0.00	0	0	8656	7832	7406	6582	6156	7620	6370	14	1050	500	4620	10	1	2892631	211	2.04	0.79	12	0.02	3585.00	9278.00	15500	20240221	-52.90	6590	20241004	10.77	15500	-52.90	20240221	6590	10.77	20241004	15500	-52.90	20240221	6590	10.77	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
151	20241004	100911	57	100.00	KONEX	신저가		N	N	N	N		N	7800	790	2	11.27	3598620	480	35.48	7010	8000	6590	8060	5960	7010	7497.12	0.00	0	0	8656	7832	7406	6582	6156	7620	6370	14	1050	500	4620	10	1	2892631	226	2.18	0.84	12	0.02	3585.00	9278.00	15500	20240221	-49.68	6590	20241004	18.36	15500	-49.68	20240221	6590	18.36	20241004	15500	-49.68	20240221	6590	18.36	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
152	20241004	090914	57	100.00	KONEX	신저가		N	N	N	N		N	7080	70	2	1.00	1006440	145	10.72	7010	7080	6590	8060	5960	7010	6940.97	0.00	0	0	8656	7832	7406	6582	6156	7620	6370	14	1050	500	4620	10	1	2892631	205	1.97	0.76	12	0.01	3585.00	9278.00	15500	20240221	-54.32	6590	20241004	7.44	15500	-54.32	20240221	6590	7.44	20241004	15500	-54.32	20240221	6590	7.44	20241004	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
153	20241002	160906	57	100.00	KONEX	신저가		N	N	N	N		N	7010	-1190	5	-14.51	9757640	1353	1591.76	8030	8230	6980	9430	6970	8200	7211.86	0.00	0	0	8340	8270	8230	8160	8120	8305	8195	14	1230	500	5410	10	1	2892631	203	1.96	0.76	12	0.05	3585.00	9278.00	15500	20240221	-54.77	6980	20241002	0.43	15500	-54.77	20240221	6980	0.43	20241002	15500	-54.77	20240221	6980	0.43	20241002	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
154	20241002	150917	57	100.00	KONEX			N	N	N	N		N	8220	20	2	0.24	1487920	181	212.94	8030	8230	8030	9430	6970	8200	8220.55	0.00	0	0	8340	8270	8230	8160	8120	8305	8195	14	1230	500	5410	10	1	2892631	238	2.29	0.89	12	0.01	3585.00	9278.00	15500	20240221	-46.97	7600	20240906	8.16	15500	-46.97	20240221	7600	8.16	20240906	15500	-46.97	20240221	7600	8.16	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
155	20241002	140918	57	100.00	KONEX			N	N	N	N		N	8220	20	2	0.24	1487920	181	212.94	8030	8230	8030	9430	6970	8200	8220.55	0.00	0	0	8340	8270	8230	8160	8120	8305	8195	14	1230	500	5410	10	1	2892631	238	2.29	0.89	12	0.01	3585.00	9278.00	15500	20240221	-46.97	7600	20240906	8.16	15500	-46.97	20240221	7600	8.16	20240906	15500	-46.97	20240221	7600	8.16	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
156	20241002	130908	57	100.00	KONEX			N	N	N	N		N	8230	30	2	0.37	879980	107	125.88	8030	8230	8030	9430	6970	8200	8224.11	0.00	0	0	8340	8270	8230	8160	8120	8305	8195	14	1230	500	5410	10	1	2892631	238	2.30	0.89	12	0.00	3585.00	9278.00	15500	20240221	-46.90	7600	20240906	8.29	15500	-46.90	20240221	7600	8.29	20240906	15500	-46.90	20240221	7600	8.29	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
157	20241002	120908	57	100.00	KONEX			N	N	N	N		N	8230	30	2	0.37	879980	107	125.88	8030	8230	8030	9430	6970	8200	8224.11	0.00	0	0	8340	8270	8230	8160	8120	8305	8195	14	1230	500	5410	10	1	2892631	238	2.30	0.89	12	0.00	3585.00	9278.00	15500	20240221	-46.90	7600	20240906	8.29	15500	-46.90	20240221	7600	8.29	20240906	15500	-46.90	20240221	7600	8.29	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
158	20241002	110858	57	100.00	KONEX			N	N	N	N		N	8230	30	2	0.37	879980	107	125.88	8030	8230	8030	9430	6970	8200	8224.11	0.00	0	0	8340	8270	8230	8160	8120	8305	8195	14	1230	500	5410	10	1	2892631	238	2.30	0.89	12	0.00	3585.00	9278.00	15500	20240221	-46.90	7600	20240906	8.29	15500	-46.90	20240221	7600	8.29	20240906	15500	-46.90	20240221	7600	8.29	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
159	20241002	100854	57	100.00	KONEX			N	N	N	N		N	8230	30	2	0.37	879980	107	125.88	8030	8230	8030	9430	6970	8200	8224.11	0.00	0	0	8340	8270	8230	8160	8120	8305	8195	14	1230	500	5410	10	1	2892631	238	2.30	0.89	12	0.00	3585.00	9278.00	15500	20240221	-46.90	7600	20240906	8.29	15500	-46.90	20240221	7600	8.29	20240906	15500	-46.90	20240221	7600	8.29	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
160	20241002	090855	57	100.00	KONEX			N	N	N	N		N	8030	-170	5	-2.07	24090	3	3.53	8030	8030	8030	9430	6970	8200	8030.00	0.00	0	0	8340	8270	8230	8160	8120	8305	8195	14	1230	500	5410	10	1	2892631	232	2.24	0.87	12	0.00	3585.00	9278.00	15500	20240221	-48.19	7600	20240906	5.66	15500	-48.19	20240221	7600	5.66	20240906	15500	-48.19	20240221	7600	5.66	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N