KissMeData/200580/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	161024	57	100.00	KONEX			N	N	N	N		N	8940	-10	5	-0.11	1484040	166	22.77	8940	8940	8940	10290	7610	8950	8940.00	2.07	0	0	9263	9106	8803	8646	8343	8955	8495	19	1340	500	5900	10	1	3726079	333	13.82	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.23	8150	20241025	9.69	13000	-31.23	20240223	8150	9.69	20241025	13000	-31.23	20240223	8150	9.69	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
3	20241031	151040	57	100.00	KONEX			N	N	N	N		N	8940	-10	5	-0.11	1484040	166	22.77	8940	8940	8940	10290	7610	8950	8940.00	2.07	0	0	9263	9106	8803	8646	8343	8955	8495	19	1340	500	5900	10	1	3726079	333	13.82	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.23	8150	20241025	9.69	13000	-31.23	20240223	8150	9.69	20241025	13000	-31.23	20240223	8150	9.69	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
4	20241031	141039	57	100.00	KONEX			N	N	N	N		N	8940	-10	5	-0.11	1439340	161	22.09	8940	8940	8940	10290	7610	8950	8940.00	2.07	0	0	9263	9106	8803	8646	8343	8955	8495	19	1340	500	5900	10	1	3726079	333	13.82	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.23	8150	20241025	9.69	13000	-31.23	20240223	8150	9.69	20241025	13000	-31.23	20240223	8150	9.69	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
5	20241031	131037	57	100.00	KONEX			N	N	N	N		N	8940	-10	5	-0.11	1421460	159	21.81	8940	8940	8940	10290	7610	8950	8940.00	2.07	0	0	9263	9106	8803	8646	8343	8955	8495	19	1340	500	5900	10	1	3726079	333	13.82	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.23	8150	20241025	9.69	13000	-31.23	20240223	8150	9.69	20241025	13000	-31.23	20240223	8150	9.69	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
6	20241031	121038	57	100.00	KONEX			N	N	N	N		N	8940	-10	5	-0.11	1117500	125	17.15	8940	8940	8940	10290	7610	8950	8940.00	2.07	0	0	9263	9106	8803	8646	8343	8955	8495	19	1340	500	5900	10	1	3726079	333	13.82	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.23	8150	20241025	9.69	13000	-31.23	20240223	8150	9.69	20241025	13000	-31.23	20240223	8150	9.69	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
7	20241031	111037	57	100.00	KONEX			N	N	N	N		N	8940	-10	5	-0.11	1072800	120	16.46	8940	8940	8940	10290	7610	8950	8940.00	2.07	0	0	9263	9106	8803	8646	8343	8955	8495	19	1340	500	5900	10	1	3726079	333	13.82	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.23	8150	20241025	9.69	13000	-31.23	20240223	8150	9.69	20241025	13000	-31.23	20240223	8150	9.69	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
8	20241031	101037	57	100.00	KONEX			N	N	N	N		N	8950	0	3	0.00	0	0	0.00	0	0	0	10290	7610	8950	0.00	2.07	0	0	9263	9106	8803	8646	8343	8955	8495	19	1340	500	5900	10	1	3726079	333	13.83	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.15	8150	20241025	9.82	13000	-31.15	20240223	8150	9.82	20241025	13000	-31.15	20240223	8150	9.82	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
9	20241031	091035	57	100.00	KONEX			N	N	N	N		N	8950	0	3	0.00	0	0	0.00	0	0	0	10290	7610	8950	0.00	2.07	0	0	9263	9106	8803	8646	8343	8955	8495	19	1340	500	5900	10	1	3726079	333	13.83	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.15	8150	20241025	9.82	13000	-31.15	20240223	8150	9.82	20241025	13000	-31.15	20240223	8150	9.82	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
10	20241030	161033	57	100.00	KONEX			N	N	N	N		N	8950	-10	5	-0.11	6309340	729	15.36	8960	8960	8500	10300	7620	8960	8654.79	2.07	0	0	9873	9416	8943	8486	8013	9645	8715	19	1340	500	5910	10	1	3726079	333	13.83	1.06	12	0.02	647.00	8433.00	13000	20240223	-31.15	8150	20241025	9.82	13000	-31.15	20240223	8150	9.82	20241025	13000	-31.15	20240223	8150	9.82	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
11	20241030	151058	57	100.00	KONEX			N	N	N	N		N	8950	-10	5	-0.11	6309340	729	15.36	8960	8960	8500	10300	7620	8960	8654.79	2.07	0	0	9873	9416	8943	8486	8013	9645	8715	19	1340	500	5910	10	1	3726079	333	13.83	1.06	12	0.02	647.00	8433.00	13000	20240223	-31.15	8150	20241025	9.82	13000	-31.15	20240223	8150	9.82	20241025	13000	-31.15	20240223	8150	9.82	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
12	20241030	141034	57	100.00	KONEX			N	N	N	N		N	8740	-220	5	-2.46	4919170	570	12.01	8960	8960	8500	10300	7620	8960	8630.12	2.07	0	0	9873	9416	8943	8486	8013	9645	8715	19	1340	500	5910	10	1	3726079	326	13.51	1.04	12	0.02	647.00	8433.00	13000	20240223	-32.77	8150	20241025	7.24	13000	-32.77	20240223	8150	7.24	20241025	13000	-32.77	20240223	8150	7.24	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
13	20241030	131041	57	100.00	KONEX			N	N	N	N		N	8740	-220	5	-2.46	4814290	558	11.76	8960	8960	8500	10300	7620	8960	8627.76	2.07	0	0	9873	9416	8943	8486	8013	9645	8715	19	1340	500	5910	10	1	3726079	326	13.51	1.04	12	0.01	647.00	8433.00	13000	20240223	-32.77	8150	20241025	7.24	13000	-32.77	20240223	8150	7.24	20241025	13000	-32.77	20240223	8150	7.24	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
14	20241030	121057	57	100.00	KONEX			N	N	N	N		N	8740	-220	5	-2.46	4814290	558	11.76	8960	8960	8500	10300	7620	8960	8627.76	2.07	0	0	9873	9416	8943	8486	8013	9645	8715	19	1340	500	5910	10	1	3726079	326	13.51	1.04	12	0.01	647.00	8433.00	13000	20240223	-32.77	8150	20241025	7.24	13000	-32.77	20240223	8150	7.24	20241025	13000	-32.77	20240223	8150	7.24	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
15	20241030	111038	57	100.00	KONEX			N	N	N	N		N	8740	-220	5	-2.46	4814290	558	11.76	8960	8960	8500	10300	7620	8960	8627.76	2.07	0	0	9873	9416	8943	8486	8013	9645	8715	19	1340	500	5910	10	1	3726079	326	13.51	1.04	12	0.01	647.00	8433.00	13000	20240223	-32.77	8150	20241025	7.24	13000	-32.77	20240223	8150	7.24	20241025	13000	-32.77	20240223	8150	7.24	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
16	20241030	101033	57	100.00	KONEX			N	N	N	N		N	8740	-220	5	-2.46	4744370	550	11.59	8960	8960	8500	10300	7620	8960	8626.13	2.07	0	0	9873	9416	8943	8486	8013	9645	8715	19	1340	500	5910	10	1	3726079	326	13.51	1.04	12	0.01	647.00	8433.00	13000	20240223	-32.77	8150	20241025	7.24	13000	-32.77	20240223	8150	7.24	20241025	13000	-32.77	20240223	8150	7.24	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
17	20241030	091039	57	100.00	KONEX			N	N	N	N		N	8700	-260	5	-2.90	1273200	145	3.06	8960	8960	8700	10300	7620	8960	8780.69	2.07	0	0	9873	9416	8943	8486	8013	9645	8715	19	1340	500	5910	10	1	3726079	324	13.45	1.03	12	0.00	647.00	8433.00	13000	20240223	-33.08	8150	20241025	6.75	13000	-33.08	20240223	8150	6.75	20241025	13000	-33.08	20240223	8150	6.75	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
18	20241029	161000	57	100.00	KONEX			N	N	N	N		N	8960	270	2	3.11	40950080	4745	4651.96	8790	9400	8470	9990	7390	8690	8630.15	2.07	0	0	8896	8792	8696	8592	8496	8845	8645	19	1300	500	5730	10	1	3726079	334	13.85	1.06	12	0.13	647.00	8433.00	13000	20240223	-31.08	8150	20241025	9.94	13000	-31.08	20240223	8150	9.94	20241025	13000	-31.08	20240223	8150	9.94	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
19	20241029	151015	57	100.00	KONEX			N	N	N	N		N	8790	100	2	1.15	40799340	4728	4635.29	8790	9400	8470	9990	7390	8690	8629.30	2.07	0	0	8896	8792	8696	8592	8496	8845	8645	19	1300	500	5730	10	1	3726079	328	13.59	1.04	12	0.13	647.00	8433.00	13000	20240223	-32.38	8150	20241025	7.85	13000	-32.38	20240223	8150	7.85	20241025	13000	-32.38	20240223	8150	7.85	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
20	20241029	140859	57	100.00	KONEX			N	N	N	N		N	8550	-140	5	-1.61	27054310	3112	3050.98	8790	9400	8550	9990	7390	8690	8693.54	2.07	0	0	8896	8792	8696	8592	8496	8845	8645	19	1300	500	5730	10	1	3726079	319	13.21	1.01	12	0.08	647.00	8433.00	13000	20240223	-34.23	8150	20241025	4.91	13000	-34.23	20240223	8150	4.91	20241025	13000	-34.23	20240223	8150	4.91	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
21	20241029	131008	57	100.00	KONEX			N	N	N	N		N	8790	100	2	1.15	8790	1	0.98	8790	8790	8790	9990	7390	8690	8790.00	2.07	0	0	8896	8792	8696	8592	8496	8845	8645	19	1300	500	5730	10	1	3726079	328	13.59	1.04	12	0.00	647.00	8433.00	13000	20240223	-32.38	8150	20241025	7.85	13000	-32.38	20240223	8150	7.85	20241025	13000	-32.38	20240223	8150	7.85	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
22	20241029	121008	57	100.00	KONEX			N	N	N	N		N	8790	100	2	1.15	8790	1	0.98	8790	8790	8790	9990	7390	8690	8790.00	2.07	0	0	8896	8792	8696	8592	8496	8845	8645	19	1300	500	5730	10	1	3726079	328	13.59	1.04	12	0.00	647.00	8433.00	13000	20240223	-32.38	8150	20241025	7.85	13000	-32.38	20240223	8150	7.85	20241025	13000	-32.38	20240223	8150	7.85	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
23	20241029	111025	57	100.00	KONEX			N	N	N	N		N	8790	100	2	1.15	8790	1	0.98	8790	8790	8790	9990	7390	8690	8790.00	2.07	0	0	8896	8792	8696	8592	8496	8845	8645	19	1300	500	5730	10	1	3726079	328	13.59	1.04	12	0.00	647.00	8433.00	13000	20240223	-32.38	8150	20241025	7.85	13000	-32.38	20240223	8150	7.85	20241025	13000	-32.38	20240223	8150	7.85	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
24	20241029	101005	57	100.00	KONEX			N	N	N	N		N	8790	100	2	1.15	8790	1	0.98	8790	8790	8790	9990	7390	8690	8790.00	2.07	0	0	8896	8792	8696	8592	8496	8845	8645	19	1300	500	5730	10	1	3726079	328	13.59	1.04	12	0.00	647.00	8433.00	13000	20240223	-32.38	8150	20241025	7.85	13000	-32.38	20240223	8150	7.85	20241025	13000	-32.38	20240223	8150	7.85	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
25	20241028	160956	57	100.00	KONEX			N	N	N	N		N	8690	-20	5	-0.23	877490	102	8.03	8600	8800	8600	10010	7410	8710	8602.84	2.07	0	0	9163	8936	8543	8316	7923	9050	8430	19	1300	500	5740	10	1	3726079	324	13.43	1.03	12	0.00	647.00	8433.00	13000	20240223	-33.15	8150	20241025	6.63	13000	-33.15	20240223	8150	6.63	20241025	13000	-33.15	20240223	8150	6.63	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
26	20241028	151003	57	100.00	KONEX			N	N	N	N		N	8800	90	2	1.03	868800	101	7.95	8600	8800	8600	10010	7410	8710	8601.98	2.07	0	0	9163	8936	8543	8316	7923	9050	8430	19	1300	500	5740	10	1	3726079	328	13.60	1.04	12	0.00	647.00	8433.00	13000	20240223	-32.31	8150	20241025	7.98	13000	-32.31	20240223	8150	7.98	20241025	13000	-32.31	20240223	8150	7.98	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
27	20241028	141004	57	100.00	KONEX			N	N	N	N		N	8800	90	2	1.03	868800	101	7.95	8600	8800	8600	10010	7410	8710	8601.98	2.07	0	0	9163	8936	8543	8316	7923	9050	8430	19	1300	500	5740	10	1	3726079	328	13.60	1.04	12	0.00	647.00	8433.00	13000	20240223	-32.31	8150	20241025	7.98	13000	-32.31	20240223	8150	7.98	20241025	13000	-32.31	20240223	8150	7.98	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
28	20241028	130958	57	100.00	KONEX			N	N	N	N		N	8800	90	2	1.03	868800	101	7.95	8600	8800	8600	10010	7410	8710	8601.98	2.07	0	0	9163	8936	8543	8316	7923	9050	8430	19	1300	500	5740	10	1	3726079	328	13.60	1.04	12	0.00	647.00	8433.00	13000	20240223	-32.31	8150	20241025	7.98	13000	-32.31	20240223	8150	7.98	20241025	13000	-32.31	20240223	8150	7.98	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
29	20241028	121002	57	100.00	KONEX			N	N	N	N		N	8800	90	2	1.03	868800	101	7.95	8600	8800	8600	10010	7410	8710	8601.98	2.07	0	0	9163	8936	8543	8316	7923	9050	8430	19	1300	500	5740	10	1	3726079	328	13.60	1.04	12	0.00	647.00	8433.00	13000	20240223	-32.31	8150	20241025	7.98	13000	-32.31	20240223	8150	7.98	20241025	13000	-32.31	20240223	8150	7.98	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
30	20241028	110835	57	100.00	KONEX			N	N	N	N		N	8800	90	2	1.03	868800	101	7.95	8600	8800	8600	10010	7410	8710	8601.98	2.07	0	0	9163	8936	8543	8316	7923	9050	8430	19	1300	500	5740	10	1	3726079	328	13.60	1.04	12	0.00	647.00	8433.00	13000	20240223	-32.31	8150	20241025	7.98	13000	-32.31	20240223	8150	7.98	20241025	13000	-32.31	20240223	8150	7.98	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
31	20241028	100950	57	100.00	KONEX			N	N	N	N		N	8800	90	2	1.03	868800	101	7.95	8600	8800	8600	10010	7410	8710	8601.98	2.07	0	0	9163	8936	8543	8316	7923	9050	8430	19	1300	500	5740	10	1	3726079	328	13.60	1.04	12	0.00	647.00	8433.00	13000	20240223	-32.31	8150	20241025	7.98	13000	-32.31	20240223	8150	7.98	20241025	13000	-32.31	20240223	8150	7.98	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
32	20241028	090957	57	100.00	KONEX			N	N	N	N		N	8800	90	2	1.03	868800	101	7.95	8600	8800	8600	10010	7410	8710	8601.98	2.07	0	0	9163	8936	8543	8316	7923	9050	8430	19	1300	500	5740	10	1	3726079	328	13.60	1.04	12	0.00	647.00	8433.00	13000	20240223	-32.31	8150	20241025	7.98	13000	-32.31	20240223	8150	7.98	20241025	13000	-32.31	20240223	8150	7.98	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
33	20241025	161000	57	100.00	KONEX	신저가		N	N	N	N		N	8710	10	2	0.11	10973260	1270	278.51	8700	8770	8150	10000	7400	8700	8640.36	2.07	0	0	8766	8732	8666	8632	8566	8750	8650	19	1300	500	5740	10	1	3726079	325	13.46	1.03	12	0.03	647.00	8433.00	13000	20240223	-33.00	8150	20241025	6.87	13000	-33.00	20240223	8150	6.87	20241025	13000	-33.00	20240223	8150	6.87	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
34	20241025	151001	57	100.00	KONEX	신저가		N	N	N	N		N	8710	10	2	0.11	10956140	1268	278.07	8700	8770	8150	10000	7400	8700	8640.49	2.07	0	0	8766	8732	8666	8632	8566	8750	8650	19	1300	500	5740	10	1	3726079	325	13.46	1.03	12	0.03	647.00	8433.00	13000	20240223	-33.00	8150	20241025	6.87	13000	-33.00	20240223	8150	6.87	20241025	13000	-33.00	20240223	8150	6.87	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
35	20241025	141000	57	100.00	KONEX	신저가		N	N	N	N		N	8740	40	2	0.46	10912610	1263	276.97	8700	8770	8150	10000	7400	8700	8640.23	2.07	0	0	8766	8732	8666	8632	8566	8750	8650	19	1300	500	5740	10	1	3726079	326	13.51	1.04	12	0.03	647.00	8433.00	13000	20240223	-32.77	8150	20241025	7.24	13000	-32.77	20240223	8150	7.24	20241025	13000	-32.77	20240223	8150	7.24	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
36	20241025	131001	57	100.00	KONEX	신저가		N	N	N	N		N	8740	40	2	0.46	10912610	1263	276.97	8700	8770	8150	10000	7400	8700	8640.23	2.07	0	0	8766	8732	8666	8632	8566	8750	8650	19	1300	500	5740	10	1	3726079	326	13.51	1.04	12	0.03	647.00	8433.00	13000	20240223	-32.77	8150	20241025	7.24	13000	-32.77	20240223	8150	7.24	20241025	13000	-32.77	20240223	8150	7.24	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
37	20241025	121003	57	100.00	KONEX	신저가		N	N	N	N		N	8740	40	2	0.46	10912610	1263	276.97	8700	8770	8150	10000	7400	8700	8640.23	2.07	0	0	8766	8732	8666	8632	8566	8750	8650	19	1300	500	5740	10	1	3726079	326	13.51	1.04	12	0.03	647.00	8433.00	13000	20240223	-32.77	8150	20241025	7.24	13000	-32.77	20240223	8150	7.24	20241025	13000	-32.77	20240223	8150	7.24	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
38	20241025	110957	57	100.00	KONEX	신저가		N	N	N	N		N	8600	-100	5	-1.15	10903870	1262	276.75	8700	8770	8150	10000	7400	8700	8640.15	2.07	0	0	8766	8732	8666	8632	8566	8750	8650	19	1300	500	5740	10	1	3726079	320	13.29	1.02	12	0.03	647.00	8433.00	13000	20240223	-33.85	8150	20241025	5.52	13000	-33.85	20240223	8150	5.52	20241025	13000	-33.85	20240223	8150	5.52	20241025	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
39	20241025	100959	57	100.00	KONEX			N	N	N	N		N	8700	0	3	0.00	8700000	1000	219.30	8700	8700	8700	10000	7400	8700	8700.00	2.07	0	0	8766	8732	8666	8632	8566	8750	8650	19	1300	500	5740	10	1	3726079	324	13.45	1.03	12	0.03	647.00	8433.00	13000	20240223	-33.08	8330	20241016	4.44	13000	-33.08	20240223	8330	4.44	20241016	13000	-33.08	20240223	8330	4.44	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
40	20241025	091002	57	100.00	KONEX			N	N	N	N		N	8700	0	3	0.00	0	0	0.00	0	0	0	10000	7400	8700	0.00	2.07	0	0	8766	8732	8666	8632	8566	8750	8650	19	1300	500	5740	10	1	3726079	324	13.45	1.03	12	0.00	647.00	8433.00	13000	20240223	-33.08	8330	20241016	4.44	13000	-33.08	20240223	8330	4.44	20241016	13000	-33.08	20240223	8330	4.44	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
41	20241024	160941	57	100.00	KONEX			N	N	N	N		N	8700	-90	5	-1.02	3947570	456	97.64	8700	8700	8600	10100	7480	8790	8656.95	2.07	0	0	9163	8976	8813	8626	8463	8895	8545	19	1310	500	5800	10	1	3726079	324	13.45	1.03	12	0.01	647.00	8433.00	13000	20240223	-33.08	8330	20241016	4.44	13000	-33.08	20240223	8330	4.44	20241016	13000	-33.08	20240223	8330	4.44	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
42	20241024	150950	57	100.00	KONEX			N	N	N	N		N	8700	-90	5	-1.02	3947570	456	97.64	8700	8700	8600	10100	7480	8790	8656.95	2.07	0	0	9163	8976	8813	8626	8463	8895	8545	19	1310	500	5800	10	1	3726079	324	13.45	1.03	12	0.01	647.00	8433.00	13000	20240223	-33.08	8330	20241016	4.44	13000	-33.08	20240223	8330	4.44	20241016	13000	-33.08	20240223	8330	4.44	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
43	20241024	140937	57	100.00	KONEX			N	N	N	N		N	8700	-90	5	-1.02	3947570	456	97.64	8700	8700	8600	10100	7480	8790	8656.95	2.07	0	0	9163	8976	8813	8626	8463	8895	8545	19	1310	500	5800	10	1	3726079	324	13.45	1.03	12	0.01	647.00	8433.00	13000	20240223	-33.08	8330	20241016	4.44	13000	-33.08	20240223	8330	4.44	20241016	13000	-33.08	20240223	8330	4.44	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
44	20241024	130948	57	100.00	KONEX			N	N	N	N		N	8700	-90	5	-1.02	3938870	455	97.43	8700	8700	8600	10100	7480	8790	8656.86	2.07	0	0	9163	8976	8813	8626	8463	8895	8545	19	1310	500	5800	10	1	3726079	324	13.45	1.03	12	0.01	647.00	8433.00	13000	20240223	-33.08	8330	20241016	4.44	13000	-33.08	20240223	8330	4.44	20241016	13000	-33.08	20240223	8330	4.44	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
45	20241024	120946	57	100.00	KONEX			N	N	N	N		N	8700	-90	5	-1.02	3068870	355	76.02	8700	8700	8600	10100	7480	8790	8644.70	2.07	0	0	9163	8976	8813	8626	8463	8895	8545	19	1310	500	5800	10	1	3726079	324	13.45	1.03	12	0.01	647.00	8433.00	13000	20240223	-33.08	8330	20241016	4.44	13000	-33.08	20240223	8330	4.44	20241016	13000	-33.08	20240223	8330	4.44	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
46	20241024	110944	57	100.00	KONEX			N	N	N	N		N	8690	-100	5	-1.14	2027680	234	50.11	8700	8700	8600	10100	7480	8790	8665.30	2.07	0	0	9163	8976	8813	8626	8463	8895	8545	19	1310	500	5800	10	1	3726079	324	13.43	1.03	12	0.01	647.00	8433.00	13000	20240223	-33.15	8330	20241016	4.32	13000	-33.15	20240223	8330	4.32	20241016	13000	-33.15	20240223	8330	4.32	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
47	20241024	100911	57	100.00	KONEX			N	N	N	N		N	8600	-190	5	-2.16	2010300	232	49.68	8700	8700	8600	10100	7480	8790	8665.09	2.07	0	0	9163	8976	8813	8626	8463	8895	8545	19	1310	500	5800	10	1	3726079	320	13.29	1.02	12	0.01	647.00	8433.00	13000	20240223	-33.85	8330	20241016	3.24	13000	-33.85	20240223	8330	3.24	20241016	13000	-33.85	20240223	8330	3.24	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
48	20241024	091015	57	100.00	KONEX			N	N	N	N		N	8600	-190	5	-2.16	1123000	130	27.84	8700	8700	8600	10100	7480	8790	8638.46	2.07	0	0	9163	8976	8813	8626	8463	8895	8545	19	1310	500	5800	10	1	3726079	320	13.29	1.02	12	0.00	647.00	8433.00	13000	20240223	-33.85	8330	20241016	3.24	13000	-33.85	20240223	8330	3.24	20241016	13000	-33.85	20240223	8330	3.24	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
49	20241023	160948	57	100.00	KONEX			N	N	N	N		N	8790	40	2	0.46	4091380	467	21.97	9000	9000	8650	10060	7440	8750	8760.99	2.07	0	0	9350	9050	8900	8600	8450	8975	8525	19	1310	500	5770	10	1	3726079	328	13.59	1.04	12	0.01	647.00	8433.00	13000	20240223	-32.38	8330	20241016	5.52	13000	-32.38	20240223	8330	5.52	20241016	13000	-32.38	20240223	8330	5.52	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
50	20241023	151007	57	100.00	KONEX			N	N	N	N		N	8790	40	2	0.46	4021060	459	21.59	9000	9000	8650	10060	7440	8750	8760.48	2.07	0	0	9350	9050	8900	8600	8450	8975	8525	19	1310	500	5770	10	1	3726079	328	13.59	1.04	12	0.01	647.00	8433.00	13000	20240223	-32.38	8330	20241016	5.52	13000	-32.38	20240223	8330	5.52	20241016	13000	-32.38	20240223	8330	5.52	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
51	20241023	141012	57	100.00	KONEX			N	N	N	N		N	8910	160	2	1.83	3950920	451	21.21	9000	9000	8650	10060	7440	8750	8760.35	2.07	0	0	9350	9050	8900	8600	8450	8975	8525	19	1310	500	5770	10	1	3726079	332	13.77	1.06	12	0.01	647.00	8433.00	13000	20240223	-31.46	8330	20241016	6.96	13000	-31.46	20240223	8330	6.96	20241016	13000	-31.46	20240223	8330	6.96	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
52	20241023	130956	57	100.00	KONEX			N	N	N	N		N	8910	160	2	1.83	3950920	451	21.21	9000	9000	8650	10060	7440	8750	8760.35	2.07	0	0	9350	9050	8900	8600	8450	8975	8525	19	1310	500	5770	10	1	3726079	332	13.77	1.06	12	0.01	647.00	8433.00	13000	20240223	-31.46	8330	20241016	6.96	13000	-31.46	20240223	8330	6.96	20241016	13000	-31.46	20240223	8330	6.96	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
53	20241023	120951	57	100.00	KONEX			N	N	N	N		N	8930	180	2	2.06	2175600	247	11.62	9000	9000	8700	10060	7440	8750	8808.10	2.07	0	0	9350	9050	8900	8600	8450	8975	8525	19	1310	500	5770	10	1	3726079	333	13.80	1.06	12	0.01	647.00	8433.00	13000	20240223	-31.31	8330	20241016	7.20	13000	-31.31	20240223	8330	7.20	20241016	13000	-31.31	20240223	8330	7.20	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
54	20241023	110946	57	100.00	KONEX			N	N	N	N		N	8930	180	2	2.06	2175600	247	11.62	9000	9000	8700	10060	7440	8750	8808.10	2.07	0	0	9350	9050	8900	8600	8450	8975	8525	19	1310	500	5770	10	1	3726079	333	13.80	1.06	12	0.01	647.00	8433.00	13000	20240223	-31.31	8330	20241016	7.20	13000	-31.31	20240223	8330	7.20	20241016	13000	-31.31	20240223	8330	7.20	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
55	20241023	100950	57	100.00	KONEX			N	N	N	N		N	8930	180	2	2.06	1274270	144	6.77	9000	9000	8750	10060	7440	8750	8849.10	2.07	0	0	9350	9050	8900	8600	8450	8975	8525	19	1310	500	5770	10	1	3726079	333	13.80	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.31	8330	20241016	7.20	13000	-31.31	20240223	8330	7.20	20241016	13000	-31.31	20240223	8330	7.20	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
56	20241023	090951	57	100.00	KONEX			N	N	N	N		N	9000	250	2	2.86	270000	30	1.41	9000	9000	9000	10060	7440	8750	9000.00	2.07	0	0	9350	9050	8900	8600	8450	8975	8525	19	1310	500	5770	10	1	3726079	335	13.91	1.07	12	0.00	647.00	8433.00	13000	20240223	-30.77	8330	20241016	8.04	13000	-30.77	20240223	8330	8.04	20241016	13000	-30.77	20240223	8330	8.04	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
57	20241022	160938	57	100.00	KONEX			N	N	N	N		N	8750	-150	5	-1.69	18652190	2126	2624.69	9200	9200	8750	10230	7570	8900	8773.37	2.07	0	0	8966	8932	8916	8882	8866	8925	8875	19	1330	500	5870	10	1	3726079	326	13.52	1.04	12	0.06	647.00	8433.00	13000	20240223	-32.69	8330	20241016	5.04	13000	-32.69	20240223	8330	5.04	20241016	13000	-32.69	20240223	8330	5.04	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
58	20241022	150951	57	100.00	KONEX			N	N	N	N		N	8760	-140	5	-1.57	14495940	1651	2038.27	9200	9200	8760	10230	7570	8900	8780.10	2.07	0	0	8966	8932	8916	8882	8866	8925	8875	19	1330	500	5870	10	1	3726079	326	13.54	1.04	12	0.04	647.00	8433.00	13000	20240223	-32.62	8330	20241016	5.16	13000	-32.62	20240223	8330	5.16	20241016	13000	-32.62	20240223	8330	5.16	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
59	20241022	140950	57	100.00	KONEX			N	N	N	N		N	8770	-130	5	-1.46	14425730	1643	2028.40	9200	9200	8770	10230	7570	8900	8780.12	2.07	0	0	8966	8932	8916	8882	8866	8925	8875	19	1330	500	5870	10	1	3726079	327	13.55	1.04	12	0.04	647.00	8433.00	13000	20240223	-32.54	8330	20241016	5.28	13000	-32.54	20240223	8330	5.28	20241016	13000	-32.54	20240223	8330	5.28	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
60	20241022	130951	57	100.00	KONEX			N	N	N	N		N	8800	-100	5	-1.12	3901730	443	546.91	9200	9200	8770	10230	7570	8900	8807.52	2.07	0	0	8966	8932	8916	8882	8866	8925	8875	19	1330	500	5870	10	1	3726079	328	13.60	1.04	12	0.01	647.00	8433.00	13000	20240223	-32.31	8330	20241016	5.64	13000	-32.31	20240223	8330	5.64	20241016	13000	-32.31	20240223	8330	5.64	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
61	20241022	120948	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	2581730	293	361.73	9200	9200	8770	10230	7570	8900	8811.37	2.07	0	0	8966	8932	8916	8882	8866	8925	8875	19	1330	500	5870	10	1	3726079	332	13.76	1.06	12	0.01	647.00	8433.00	13000	20240223	-31.54	8330	20241016	6.84	13000	-31.54	20240223	8330	6.84	20241016	13000	-31.54	20240223	8330	6.84	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
62	20241022	110944	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	2581730	293	361.73	9200	9200	8770	10230	7570	8900	8811.37	2.07	0	0	8966	8932	8916	8882	8866	8925	8875	19	1330	500	5870	10	1	3726079	332	13.76	1.06	12	0.01	647.00	8433.00	13000	20240223	-31.54	8330	20241016	6.84	13000	-31.54	20240223	8330	6.84	20241016	13000	-31.54	20240223	8330	6.84	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
63	20241022	100946	57	100.00	KONEX			N	N	N	N		N	9190	290	2	3.26	2220890	252	311.11	9200	9200	8800	10230	7570	8900	8813.06	2.07	0	0	8966	8932	8916	8882	8866	8925	8875	19	1330	500	5870	10	1	3726079	342	14.20	1.09	12	0.01	647.00	8433.00	13000	20240223	-29.31	8330	20241016	10.32	13000	-29.31	20240223	8330	10.32	20241016	13000	-29.31	20240223	8330	10.32	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
64	20241022	090945	57	100.00	KONEX			N	N	N	N		N	9200	300	2	3.37	9200	1	1.23	9200	9200	9200	10230	7570	8900	9200.00	2.07	0	0	8966	8932	8916	8882	8866	8925	8875	19	1330	500	5870	10	1	3726079	343	14.22	1.09	12	0.00	647.00	8433.00	13000	20240223	-29.23	8330	20241016	10.44	13000	-29.23	20240223	8330	10.44	20241016	13000	-29.23	20240223	8330	10.44	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
65	20241021	160936	57	100.00	KONEX			N	N	N	N		N	8900	-150	5	-1.66	723540	81	54.36	8950	8950	8900	10400	7700	9050	8932.59	2.07	0	0	9163	9106	9003	8946	8843	9055	8895	19	1350	500	5970	10	1	3726079	332	13.76	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.54	8330	20241016	6.84	13000	-31.54	20240223	8330	6.84	20241016	13000	-31.54	20240223	8330	6.84	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
66	20241021	150942	57	100.00	KONEX			N	N	N	N		N	8900	-150	5	-1.66	723540	81	54.36	8950	8950	8900	10400	7700	9050	8932.59	2.07	0	0	9163	9106	9003	8946	8843	9055	8895	19	1350	500	5970	10	1	3726079	332	13.76	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.54	8330	20241016	6.84	13000	-31.54	20240223	8330	6.84	20241016	13000	-31.54	20240223	8330	6.84	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
67	20241021	140944	57	100.00	KONEX			N	N	N	N		N	8900	-150	5	-1.66	643440	72	48.32	8950	8950	8900	10400	7700	9050	8936.67	2.07	0	0	9163	9106	9003	8946	8843	9055	8895	19	1350	500	5970	10	1	3726079	332	13.76	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.54	8330	20241016	6.84	13000	-31.54	20240223	8330	6.84	20241016	13000	-31.54	20240223	8330	6.84	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
68	20241021	130942	57	100.00	KONEX			N	N	N	N		N	8900	-150	5	-1.66	527740	59	39.60	8950	8950	8900	10400	7700	9050	8944.75	2.07	0	0	9163	9106	9003	8946	8843	9055	8895	19	1350	500	5970	10	1	3726079	332	13.76	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.54	8330	20241016	6.84	13000	-31.54	20240223	8330	6.84	20241016	13000	-31.54	20240223	8330	6.84	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
69	20241021	120942	57	100.00	KONEX			N	N	N	N		N	8940	-110	5	-1.22	447480	50	33.56	8950	8950	8940	10400	7700	9050	8949.60	2.07	0	0	9163	9106	9003	8946	8843	9055	8895	19	1350	500	5970	10	1	3726079	333	13.82	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.23	8330	20241016	7.32	13000	-31.23	20240223	8330	7.32	20241016	13000	-31.23	20240223	8330	7.32	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
70	20241021	110937	57	100.00	KONEX			N	N	N	N		N	8940	-110	5	-1.22	447480	50	33.56	8950	8950	8940	10400	7700	9050	8949.60	2.07	0	0	9163	9106	9003	8946	8843	9055	8895	19	1350	500	5970	10	1	3726079	333	13.82	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.23	8330	20241016	7.32	13000	-31.23	20240223	8330	7.32	20241016	13000	-31.23	20240223	8330	7.32	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
71	20241021	100941	57	100.00	KONEX			N	N	N	N		N	8940	-110	5	-1.22	447480	50	33.56	8950	8950	8940	10400	7700	9050	8949.60	2.07	0	0	9163	9106	9003	8946	8843	9055	8895	19	1350	500	5970	10	1	3726079	333	13.82	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.23	8330	20241016	7.32	13000	-31.23	20240223	8330	7.32	20241016	13000	-31.23	20240223	8330	7.32	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
72	20241021	090938	57	100.00	KONEX			N	N	N	N		N	8950	-100	5	-1.10	125300	14	9.40	8950	8950	8950	10400	7700	9050	8950.00	2.07	0	0	9163	9106	9003	8946	8843	9055	8895	19	1350	500	5970	10	1	3726079	333	13.83	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.15	8330	20241016	7.44	13000	-31.15	20240223	8330	7.44	20241016	13000	-31.15	20240223	8330	7.44	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
73	20241018	160937	57	100.00	KONEX			N	N	N	N		N	9050	-70	5	-0.77	1329680	149	10.42	9060	9060	8900	10480	7760	9120	8924.03	2.07	0	0	9333	9226	9013	8906	8693	9280	8960	19	1360	500	6010	10	1	3726079	337	13.99	1.07	12	0.00	647.00	8433.00	13000	20240223	-30.38	8330	20241016	8.64	13000	-30.38	20240223	8330	8.64	20241016	13000	-30.38	20240223	8330	8.64	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
74	20241018	151001	57	100.00	KONEX			N	N	N	N		N	9050	-70	5	-0.77	1329680	149	10.42	9060	9060	8900	10480	7760	9120	8924.03	2.07	0	0	9333	9226	9013	8906	8693	9280	8960	19	1360	500	6010	10	1	3726079	337	13.99	1.07	12	0.00	647.00	8433.00	13000	20240223	-30.38	8330	20241016	8.64	13000	-30.38	20240223	8330	8.64	20241016	13000	-30.38	20240223	8330	8.64	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
75	20241018	141001	57	100.00	KONEX			N	N	N	N		N	9050	-70	5	-0.77	1329680	149	10.42	9060	9060	8900	10480	7760	9120	8924.03	2.07	0	0	9333	9226	9013	8906	8693	9280	8960	19	1360	500	6010	10	1	3726079	337	13.99	1.07	12	0.00	647.00	8433.00	13000	20240223	-30.38	8330	20241016	8.64	13000	-30.38	20240223	8330	8.64	20241016	13000	-30.38	20240223	8330	8.64	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
76	20241018	130948	57	100.00	KONEX			N	N	N	N		N	9060	-60	5	-0.66	1320630	148	10.35	9060	9060	8900	10480	7760	9120	8923.18	2.07	0	0	9333	9226	9013	8906	8693	9280	8960	19	1360	500	6010	10	1	3726079	338	14.00	1.07	12	0.00	647.00	8433.00	13000	20240223	-30.31	8330	20241016	8.76	13000	-30.31	20240223	8330	8.76	20241016	13000	-30.31	20240223	8330	8.76	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
77	20241018	120958	57	100.00	KONEX			N	N	N	N		N	8910	-210	5	-2.30	144660	16	1.12	9060	9060	8910	10480	7760	9120	9041.25	2.07	0	0	9333	9226	9013	8906	8693	9280	8960	19	1360	500	6010	10	1	3726079	332	13.77	1.06	12	0.00	647.00	8433.00	13000	20240223	-31.46	8330	20241016	6.96	13000	-31.46	20240223	8330	6.96	20241016	13000	-31.46	20240223	8330	6.96	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
78	20241018	110957	57	100.00	KONEX			N	N	N	N		N	9060	-60	5	-0.66	126840	14	0.98	9060	9060	9060	10480	7760	9120	9060.00	2.07	0	0	9333	9226	9013	8906	8693	9280	8960	19	1360	500	6010	10	1	3726079	338	14.00	1.07	12	0.00	647.00	8433.00	13000	20240223	-30.31	8330	20241016	8.76	13000	-30.31	20240223	8330	8.76	20241016	13000	-30.31	20240223	8330	8.76	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
79	20241018	100942	57	100.00	KONEX			N	N	N	N		N	9060	-60	5	-0.66	126840	14	0.98	9060	9060	9060	10480	7760	9120	9060.00	2.07	0	0	9333	9226	9013	8906	8693	9280	8960	19	1360	500	6010	10	1	3726079	338	14.00	1.07	12	0.00	647.00	8433.00	13000	20240223	-30.31	8330	20241016	8.76	13000	-30.31	20240223	8330	8.76	20241016	13000	-30.31	20240223	8330	8.76	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
80	20241018	090943	57	100.00	KONEX			N	N	N	N		N	9120	0	3	0.00	0	0	0.00	0	0	0	10480	7760	9120	0.00	2.07	0	0	9333	9226	9013	8906	8693	9280	8960	19	1360	500	6010	10	1	3726079	340	14.10	1.08	12	0.00	647.00	8433.00	13000	20240223	-29.85	8330	20241016	9.48	13000	-29.85	20240223	8330	9.48	20241016	13000	-29.85	20240223	8330	9.48	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
81	20241017	160941	57	100.00	KONEX			N	N	N	N		N	9120	-10	5	-0.11	12952400	1430	7.70	9000	9120	8800	10490	7770	9130	9057.62	2.07	0	0	10516	9822	9076	8382	7636	10170	8730	19	1360	500	6020	10	1	3726079	340	14.10	1.08	12	0.04	647.00	8433.00	13000	20240223	-29.85	8330	20241016	9.48	13000	-29.85	20240223	8330	9.48	20241016	13000	-29.85	20240223	8330	9.48	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
82	20241017	150943	57	100.00	KONEX			N	N	N	N		N	9120	-10	5	-0.11	12952400	1430	7.70	9000	9120	8800	10490	7770	9130	9057.62	2.07	0	0	10516	9822	9076	8382	7636	10170	8730	19	1360	500	6020	10	1	3726079	340	14.10	1.08	12	0.04	647.00	8433.00	13000	20240223	-29.85	8330	20241016	9.48	13000	-29.85	20240223	8330	9.48	20241016	13000	-29.85	20240223	8330	9.48	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
83	20241017	140946	57	100.00	KONEX			N	N	N	N		N	9120	-10	5	-0.11	11678990	1287	6.93	9000	9120	8800	10490	7770	9130	9074.58	2.07	0	0	10516	9822	9076	8382	7636	10170	8730	19	1360	500	6020	10	1	3726079	340	14.10	1.08	12	0.03	647.00	8433.00	13000	20240223	-29.85	8330	20241016	9.48	13000	-29.85	20240223	8330	9.48	20241016	13000	-29.85	20240223	8330	9.48	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
84	20241017	130942	57	100.00	KONEX			N	N	N	N		N	9120	-10	5	-0.11	11678990	1287	6.93	9000	9120	8800	10490	7770	9130	9074.58	2.07	0	0	10516	9822	9076	8382	7636	10170	8730	19	1360	500	6020	10	1	3726079	340	14.10	1.08	12	0.03	647.00	8433.00	13000	20240223	-29.85	8330	20241016	9.48	13000	-29.85	20240223	8330	9.48	20241016	13000	-29.85	20240223	8330	9.48	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
85	20241017	120947	57	100.00	KONEX			N	N	N	N		N	9120	-10	5	-0.11	11669870	1286	6.92	9000	9120	8800	10490	7770	9130	9074.55	2.07	0	0	10516	9822	9076	8382	7636	10170	8730	19	1360	500	6020	10	1	3726079	340	14.10	1.08	12	0.03	647.00	8433.00	13000	20240223	-29.85	8330	20241016	9.48	13000	-29.85	20240223	8330	9.48	20241016	13000	-29.85	20240223	8330	9.48	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
86	20241017	110945	57	100.00	KONEX			N	N	N	N		N	9110	-20	5	-0.22	1922110	216	1.16	9000	9110	8800	10490	7770	9130	8898.66	2.07	0	0	10516	9822	9076	8382	7636	10170	8730	19	1360	500	6020	10	1	3726079	339	14.08	1.08	12	0.01	647.00	8433.00	13000	20240223	-29.92	8330	20241016	9.36	13000	-29.92	20240223	8330	9.36	20241016	13000	-29.92	20240223	8330	9.36	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
87	20241017	100942	57	100.00	KONEX			N	N	N	N		N	9000	-130	5	-1.42	1877000	211	1.14	9000	9000	8800	10490	7770	9130	8895.73	2.07	0	0	10516	9822	9076	8382	7636	10170	8730	19	1360	500	6020	10	1	3726079	335	13.91	1.07	12	0.01	647.00	8433.00	13000	20240223	-30.77	8330	20241016	8.04	13000	-30.77	20240223	8330	8.04	20241016	13000	-30.77	20240223	8330	8.04	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
88	20241017	090936	57	100.00	KONEX			N	N	N	N		N	8800	-330	5	-3.61	1868000	210	1.13	9000	9000	8800	10490	7770	9130	8895.24	2.07	0	0	10516	9822	9076	8382	7636	10170	8730	19	1360	500	6020	10	1	3726079	328	13.60	1.04	12	0.01	647.00	8433.00	13000	20240223	-32.31	8330	20241016	5.64	13000	-32.31	20240223	8330	5.64	20241016	13000	-32.31	20240223	8330	5.64	20241016	0.00	N	200580	500	18 억		77086	N	N	0	N	00	N
89	20241016	160932	57	100.00	KONEX	신저가		N	N	N	N		N	9130	-660	5	-6.74	159502040	18580	4542.79	8330	9770	8330	11250	8330	9790	8584.61	2.50	0	0	9983	9886	9693	9596	9403	9935	9645	19	1460	500	6460	10	1	3726079	340	14.11	1.08	12	0.50	647.00	8433.00	13000	20240223	-29.77	8330	20241016	9.60	13000	-29.77	20240223	8330	9.60	20241016	13000	-29.77	20240223	8330	9.60	20241016	0.00	N	200580	500	18 억		93081	N	N	0	N	00	N
90	20241016	150938	57	100.00	KONEX	신저가		N	N	N	N		N	9150	-640	5	-6.54	154555050	18022	4406.36	8330	9770	8330	11250	8330	9790	8575.91	2.50	0	0	9983	9886	9693	9596	9403	9935	9645	19	1460	500	6460	10	1	3726079	341	14.14	1.09	12	0.48	647.00	8433.00	13000	20240223	-29.62	8330	20241016	9.84	13000	-29.62	20240223	8330	9.84	20241016	13000	-29.62	20240223	8330	9.84	20241016	0.00	N	200580	500	18 억		93081	N	N	0	N	00	N
91	20241016	140938	57	100.00	KONEX	신저가		N	N	N	N		N	9330	-460	5	-4.70	152523590	17797	4351.34	8330	9770	8330	11250	8330	9790	8570.19	2.50	0	0	9983	9886	9693	9596	9403	9935	9645	19	1460	500	6460	10	1	3726079	348	14.42	1.11	12	0.48	647.00	8433.00	13000	20240223	-28.23	8330	20241016	12.00	13000	-28.23	20240223	8330	12.00	20241016	13000	-28.23	20240223	8330	12.00	20241016	0.00	N	200580	500	18 억		93081	N	N	0	N	00	N
92	20241016	130934	57	100.00	KONEX	신저가		N	N	N	N		N	9300	-490	5	-5.01	152393620	17783	4347.92	8330	9770	8330	11250	8330	9790	8569.62	2.50	0	0	9983	9886	9693	9596	9403	9935	9645	19	1460	500	6460	10	1	3726079	347	14.37	1.10	12	0.48	647.00	8433.00	13000	20240223	-28.46	8330	20241016	11.64	13000	-28.46	20240223	8330	11.64	20241016	13000	-28.46	20240223	8330	11.64	20241016	0.00	N	200580	500	18 억		93081	N	N	0	N	00	N
93	20241016	120935	57	100.00	KONEX	신저가		N	N	N	N		N	9300	-490	5	-5.01	152393620	17783	4347.92	8330	9770	8330	11250	8330	9790	8569.62	2.50	0	0	9983	9886	9693	9596	9403	9935	9645	19	1460	500	6460	10	1	3726079	347	14.37	1.10	12	0.48	647.00	8433.00	13000	20240223	-28.46	8330	20241016	11.64	13000	-28.46	20240223	8330	11.64	20241016	13000	-28.46	20240223	8330	11.64	20241016	0.00	N	200580	500	18 억		93081	N	N	0	N	00	N
94	20241016	110932	57	100.00	KONEX	신저가		N	N	N	N		N	9300	-490	5	-5.01	151547320	17692	4325.67	8330	9770	8330	11250	8330	9790	8565.87	2.50	0	0	9983	9886	9693	9596	9403	9935	9645	19	1460	500	6460	10	1	3726079	347	14.37	1.10	12	0.47	647.00	8433.00	13000	20240223	-28.46	8330	20241016	11.64	13000	-28.46	20240223	8330	11.64	20241016	13000	-28.46	20240223	8330	11.64	20241016	0.00	N	200580	500	18 억		93081	N	N	0	N	00	N
95	20241016	100933	57	100.00	KONEX	신저가		N	N	N	N		N	9100	-690	5	-7.05	148934520	17402	4254.77	8330	9770	8330	11250	8330	9790	8558.47	2.50	0	0	9983	9886	9693	9596	9403	9935	9645	19	1460	500	6460	10	1	3726079	339	14.06	1.08	12	0.47	647.00	8433.00	13000	20240223	-30.00	8330	20241016	9.24	13000	-30.00	20240223	8330	9.24	20241016	13000	-30.00	20240223	8330	9.24	20241016	0.00	N	200580	500	18 억		93081	N	N	0	N	00	N
96	20241016	090935	57	100.00	KONEX	신저가		N	N	N	N		N	9600	-190	5	-1.94	136129370	15996	3911.00	8330	9770	8330	11250	8330	9790	8510.21	2.50	0	0	9983	9886	9693	9596	9403	9935	9645	19	1460	500	6460	10	1	3726079	358	14.84	1.14	12	0.43	647.00	8433.00	13000	20240223	-26.15	8330	20241016	15.25	13000	-26.15	20240223	8330	15.25	20241016	13000	-26.15	20240223	8330	15.25	20241016	0.00	N	200580	500	18 억		93081	N	N	0	N	00	N
97	20241015	160929	57	100.00	KONEX			N	N	N	N		N	9790	200	2	2.09	3913350	409	36.68	9550	9790	9500	11020	8160	9590	9568.09	2.50	0	0	9663	9626	9563	9526	9463	9595	9495	19	1430	500	6320	10	1	3726079	365	15.13	1.16	12	0.01	647.00	8433.00	13000	20240223	-24.69	9200	20240805	6.41	13000	-24.69	20240223	9200	6.41	20240805	13000	-24.69	20240223	9200	6.41	20240805	0.00	N	200580	500	18 억		93081	N	N	0	N	00	N
98	20241015	150937	57	100.00	KONEX			N	N	N	N		N	9790	200	2	2.09	3913350	409	36.68	9550	9790	9500	11020	8160	9590	9568.09	2.50	0	0	9663	9626	9563	9526	9463	9595	9495	19	1430	500	6320	10	1	3726079	365	15.13	1.16	12	0.01	647.00	8433.00	13000	20240223	-24.69	9200	20240805	6.41	13000	-24.69	20240223	9200	6.41	20240805	13000	-24.69	20240223	9200	6.41	20240805	0.00	N	200580	500	18 억		93081	N	N	0	N	00	N
99	20241015	140936	57	100.00	KONEX			N	N	N	N		N	9790	200	2	2.09	2487790	261	23.41	9550	9790	9500	11020	8160	9590	9531.76	2.50	0	0	9663	9626	9563	9526	9463	9595	9495	19	1430	500	6320	10	1	3726079	365	15.13	1.16	12	0.01	647.00	8433.00	13000	20240223	-24.69	9200	20240805	6.41	13000	-24.69	20240223	9200	6.41	20240805	13000	-24.69	20240223	9200	6.41	20240805	0.00	N	200580	500	18 억		93081	N	N	0	N	00	N
100	20241015	130933	57	100.00	KONEX			N	N	N	N		N	9500	-90	5	-0.94	1322450	139	12.47	9550	9550	9500	11020	8160	9590	9514.03	2.50	0	0	9663	9626	9563	9526	9463	9595	9495	19	1430	500	6320	10	1	3726079	354	14.68	1.13	12	0.00	647.00	8433.00	13000	20240223	-26.92	9200	20240805	3.26	13000	-26.92	20240223	9200	3.26	20240805	13000	-26.92	20240223	9200	3.26	20240805	0.00	N	200580	500	18 억		93081	N	N	0	N	00	N
101	20241015	120935	57	100.00	KONEX			N	N	N	N		N	9550	-40	5	-0.42	19100	2	0.18	9550	9550	9550	11020	8160	9590	9550.00	2.50	0	0	9663	9626	9563	9526	9463	9595	9495	19	1430	500	6320	10	1	3726079	356	14.76	1.13	12	0.00	647.00	8433.00	13000	20240223	-26.54	9200	20240805	3.80	13000	-26.54	20240223	9200	3.80	20240805	13000	-26.54	20240223	9200	3.80	20240805	0.00	N	200580	500	18 억		93081	N	N	0	N	00	N
102	20241015	110941	57	100.00	KONEX			N	N	N	N		N	9550	-40	5	-0.42	9550	1	0.09	9550	9550	9550	11020	8160	9590	9550.00	2.50	0	0	9663	9626	9563	9526	9463	9595	9495	19	1430	500	6320	10	1	3726079	356	14.76	1.13	12	0.00	647.00	8433.00	13000	20240223	-26.54	9200	20240805	3.80	13000	-26.54	20240223	9200	3.80	20240805	13000	-26.54	20240223	9200	3.80	20240805	0.00	N	200580	500	18 억		93081	N	N	0	N	00	N
103	20241015	100937	57	100.00	KONEX			N	N	N	N		N	9550	-40	5	-0.42	9550	1	0.09	9550	9550	9550	11020	8160	9590	9550.00	2.50	0	0	9663	9626	9563	9526	9463	9595	9495	19	1430	500	6320	10	1	3726079	356	14.76	1.13	12	0.00	647.00	8433.00	13000	20240223	-26.54	9200	20240805	3.80	13000	-26.54	20240223	9200	3.80	20240805	13000	-26.54	20240223	9200	3.80	20240805	0.00	N	200580	500	18 억		93081	N	N	0	N	00	N
104	20241015	090932	57	100.00	KONEX			N	N	N	N		N	9550	-40	5	-0.42	9550	1	0.09	9550	9550	9550	11020	8160	9590	9550.00	2.50	0	0	9663	9626	9563	9526	9463	9595	9495	19	1430	500	6320	10	1	3726079	356	14.76	1.13	12	0.00	647.00	8433.00	13000	20240223	-26.54	9200	20240805	3.80	13000	-26.54	20240223	9200	3.80	20240805	13000	-26.54	20240223	9200	3.80	20240805	0.00	N	200580	500	18 억		93081	N	N	0	N	00	N
105	20241014	160911	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	10604110	1115	46.21	9600	9600	9500	11020	8160	9590	9510.41	2.52	0	0	10143	9866	9683	9406	9223	9775	9315	19	1430	500	6320	10	1	3726079	357	14.82	1.14	12	0.03	647.00	8433.00	13000	20240223	-26.23	9200	20240805	4.24	13000	-26.23	20240223	9200	4.24	20240805	13000	-26.23	20240223	9200	4.24	20240805	0.00	N	200580	500	18 억		94081	N	N	0	N	00	N
106	20241014	150922	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	10604110	1115	46.21	9600	9600	9500	11020	8160	9590	9510.41	2.52	0	0	10143	9866	9683	9406	9223	9775	9315	19	1430	500	6320	10	1	3726079	357	14.82	1.14	12	0.03	647.00	8433.00	13000	20240223	-26.23	9200	20240805	4.24	13000	-26.23	20240223	9200	4.24	20240805	13000	-26.23	20240223	9200	4.24	20240805	0.00	N	200580	500	18 억		94081	N	N	0	N	00	N
107	20241014	140921	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	10604110	1115	46.21	9600	9600	9500	11020	8160	9590	9510.41	2.52	0	0	10143	9866	9683	9406	9223	9775	9315	19	1430	500	6320	10	1	3726079	357	14.82	1.14	12	0.03	647.00	8433.00	13000	20240223	-26.23	9200	20240805	4.24	13000	-26.23	20240223	9200	4.24	20240805	13000	-26.23	20240223	9200	4.24	20240805	0.00	N	200580	500	18 억		94081	N	N	0	N	00	N
108	20241014	130920	57	100.00	KONEX			N	N	N	N		N	9500	-90	5	-0.94	3944500	414	17.16	9600	9600	9500	11020	8160	9590	9527.78	2.52	0	0	10143	9866	9683	9406	9223	9775	9315	19	1430	500	6320	10	1	3726079	354	14.68	1.13	12	0.01	647.00	8433.00	13000	20240223	-26.92	9200	20240805	3.26	13000	-26.92	20240223	9200	3.26	20240805	13000	-26.92	20240223	9200	3.26	20240805	0.00	N	200580	500	18 억		94081	N	N	0	N	00	N
109	20241014	120914	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	1093290	114	4.72	9600	9600	9590	11020	8160	9590	9590.26	2.52	0	0	10143	9866	9683	9406	9223	9775	9315	19	1430	500	6320	10	1	3726079	357	14.82	1.14	12	0.00	647.00	8433.00	13000	20240223	-26.23	9200	20240805	4.24	13000	-26.23	20240223	9200	4.24	20240805	13000	-26.23	20240223	9200	4.24	20240805	0.00	N	200580	500	18 억		94081	N	N	0	N	00	N
110	20241014	110911	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	1093290	114	4.72	9600	9600	9590	11020	8160	9590	9590.26	2.52	0	0	10143	9866	9683	9406	9223	9775	9315	19	1430	500	6320	10	1	3726079	357	14.82	1.14	12	0.00	647.00	8433.00	13000	20240223	-26.23	9200	20240805	4.24	13000	-26.23	20240223	9200	4.24	20240805	13000	-26.23	20240223	9200	4.24	20240805	0.00	N	200580	500	18 억		94081	N	N	0	N	00	N
111	20241014	100913	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	38390	4	0.17	9600	9600	9590	11020	8160	9590	9597.50	2.52	0	0	10143	9866	9683	9406	9223	9775	9315	19	1430	500	6320	10	1	3726079	357	14.82	1.14	12	0.00	647.00	8433.00	13000	20240223	-26.23	9200	20240805	4.24	13000	-26.23	20240223	9200	4.24	20240805	13000	-26.23	20240223	9200	4.24	20240805	0.00	N	200580	500	18 억		94081	N	N	0	N	00	N
112	20241014	090917	57	100.00	KONEX			N	N	N	N		N	9600	10	2	0.10	9600	1	0.04	9600	9600	9600	11020	8160	9590	9600.00	2.52	0	0	10143	9866	9683	9406	9223	9775	9315	19	1430	500	6320	10	1	3726079	358	14.84	1.14	12	0.00	647.00	8433.00	13000	20240223	-26.15	9200	20240805	4.35	13000	-26.15	20240223	9200	4.35	20240805	13000	-26.15	20240223	9200	4.35	20240805	0.00	N	200580	500	18 억		94081	N	N	0	N	00	N
113	20241011	160859	57	100.00	KONEX			N	N	N	N		N	9590	-120	5	-1.24	23097860	2413	653.93	9960	9960	9500	11160	8260	9710	9572.26	2.54	0	0	9870	9790	9720	9640	9570	9755	9605	19	1450	500	6400	10	1	3726079	357	14.82	1.14	12	0.06	647.00	8433.00	13000	20240223	-26.23	9200	20240805	4.24	13000	-26.23	20240223	9200	4.24	20240805	13000	-26.23	20240223	9200	4.24	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
114	20241011	150912	57	100.00	KONEX			N	N	N	N		N	9600	-110	5	-1.13	22138020	2312	626.56	9960	9960	9500	11160	8260	9710	9575.27	2.54	0	0	9870	9790	9720	9640	9570	9755	9605	19	1450	500	6400	10	1	3726079	358	14.84	1.14	12	0.06	647.00	8433.00	13000	20240223	-26.15	9200	20240805	4.35	13000	-26.15	20240223	9200	4.35	20240805	13000	-26.15	20240223	9200	4.35	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
115	20241011	140914	57	100.00	KONEX			N	N	N	N		N	9590	-120	5	-1.24	19116060	1997	541.19	9960	9960	9500	11160	8260	9710	9572.39	2.54	0	0	9870	9790	9720	9640	9570	9755	9605	19	1450	500	6400	10	1	3726079	357	14.82	1.14	12	0.05	647.00	8433.00	13000	20240223	-26.23	9200	20240805	4.24	13000	-26.23	20240223	9200	4.24	20240805	13000	-26.23	20240223	9200	4.24	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
116	20241011	130915	57	100.00	KONEX			N	N	N	N		N	9690	-20	5	-0.21	17206470	1796	486.72	9960	9960	9500	11160	8260	9710	9580.44	2.54	0	0	9870	9790	9720	9640	9570	9755	9605	19	1450	500	6400	10	1	3726079	361	14.98	1.15	12	0.05	647.00	8433.00	13000	20240223	-25.46	9200	20240805	5.33	13000	-25.46	20240223	9200	5.33	20240805	13000	-25.46	20240223	9200	5.33	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
117	20241011	120908	57	100.00	KONEX			N	N	N	N		N	9500	-210	5	-2.16	7186120	748	202.71	9960	9960	9500	11160	8260	9710	9607.11	2.54	0	0	9870	9790	9720	9640	9570	9755	9605	19	1450	500	6400	10	1	3726079	354	14.68	1.13	12	0.02	647.00	8433.00	13000	20240223	-26.92	9200	20240805	3.26	13000	-26.92	20240223	9200	3.26	20240805	13000	-26.92	20240223	9200	3.26	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
118	20241011	110908	57	100.00	KONEX			N	N	N	N		N	9960	250	2	2.57	9960	1	0.27	9960	9960	9960	11160	8260	9710	9960.00	2.54	0	0	9870	9790	9720	9640	9570	9755	9605	19	1450	500	6400	10	1	3726079	371	15.39	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.38	9200	20240805	8.26	13000	-23.38	20240223	9200	8.26	20240805	13000	-23.38	20240223	9200	8.26	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
119	20241011	100916	57	100.00	KONEX			N	N	N	N		N	9960	250	2	2.57	9960	1	0.27	9960	9960	9960	11160	8260	9710	9960.00	2.54	0	0	9870	9790	9720	9640	9570	9755	9605	19	1450	500	6400	10	1	3726079	371	15.39	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.38	9200	20240805	8.26	13000	-23.38	20240223	9200	8.26	20240805	13000	-23.38	20240223	9200	8.26	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
120	20241011	090913	57	100.00	KONEX			N	N	N	N		N	9710	0	3	0.00	0	0	0.00	0	0	0	11160	8260	9710	0.00	2.54	0	0	9870	9790	9720	9640	9570	9755	9605	19	1450	500	6400	10	1	3726079	362	15.01	1.15	12	0.00	647.00	8433.00	13000	20240223	-25.31	9200	20240805	5.54	13000	-25.31	20240223	9200	5.54	20240805	13000	-25.31	20240223	9200	5.54	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
121	20241010	160932	57	100.00	KONEX			N	N	N	N		N	9710	-90	5	-0.92	3569460	369	90.89	9800	9800	9650	11270	8330	9800	9673.33	2.54	0	0	10106	9952	9776	9622	9446	9865	9535	19	1470	500	6460	10	1	3726079	362	15.01	1.15	12	0.01	647.00	8433.00	13000	20240223	-25.31	9200	20240805	5.54	13000	-25.31	20240223	9200	5.54	20240805	13000	-25.31	20240223	9200	5.54	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
122	20241010	150948	57	100.00	KONEX			N	N	N	N		N	9710	-90	5	-0.92	3569460	369	90.89	9800	9800	9650	11270	8330	9800	9673.33	2.54	0	0	10106	9952	9776	9622	9446	9865	9535	19	1470	500	6460	10	1	3726079	362	15.01	1.15	12	0.01	647.00	8433.00	13000	20240223	-25.31	9200	20240805	5.54	13000	-25.31	20240223	9200	5.54	20240805	13000	-25.31	20240223	9200	5.54	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
123	20241010	140941	57	100.00	KONEX			N	N	N	N		N	9650	-150	5	-1.53	3559750	368	90.64	9800	9800	9650	11270	8330	9800	9673.23	2.54	0	0	10106	9952	9776	9622	9446	9865	9535	19	1470	500	6460	10	1	3726079	360	14.91	1.14	12	0.01	647.00	8433.00	13000	20240223	-25.77	9200	20240805	4.89	13000	-25.77	20240223	9200	4.89	20240805	13000	-25.77	20240223	9200	4.89	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
124	20241010	130938	57	100.00	KONEX			N	N	N	N		N	9700	-100	5	-1.02	1387830	143	35.22	9800	9800	9690	11270	8330	9800	9705.10	2.54	0	0	10106	9952	9776	9622	9446	9865	9535	19	1470	500	6460	10	1	3726079	361	14.99	1.15	12	0.00	647.00	8433.00	13000	20240223	-25.38	9200	20240805	5.43	13000	-25.38	20240223	9200	5.43	20240805	13000	-25.38	20240223	9200	5.43	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
125	20241010	120939	57	100.00	KONEX			N	N	N	N		N	9690	-110	5	-1.12	301940	31	7.64	9800	9800	9690	11270	8330	9800	9740.00	2.54	0	0	10106	9952	9776	9622	9446	9865	9535	19	1470	500	6460	10	1	3726079	361	14.98	1.15	12	0.00	647.00	8433.00	13000	20240223	-25.46	9200	20240805	5.33	13000	-25.46	20240223	9200	5.33	20240805	13000	-25.46	20240223	9200	5.33	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
126	20241010	110938	57	100.00	KONEX			N	N	N	N		N	9780	-20	5	-0.20	127180	13	3.20	9800	9800	9780	11270	8330	9800	9783.08	2.54	0	0	10106	9952	9776	9622	9446	9865	9535	19	1470	500	6460	10	1	3726079	364	15.12	1.16	12	0.00	647.00	8433.00	13000	20240223	-24.77	9200	20240805	6.30	13000	-24.77	20240223	9200	6.30	20240805	13000	-24.77	20240223	9200	6.30	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
127	20241010	100937	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	19600	2	0.49	9800	9800	9800	11270	8330	9800	9800.00	2.54	0	0	10106	9952	9776	9622	9446	9865	9535	19	1470	500	6460	10	1	3726079	365	15.15	1.16	12	0.00	647.00	8433.00	13000	20240223	-24.62	9200	20240805	6.52	13000	-24.62	20240223	9200	6.52	20240805	13000	-24.62	20240223	9200	6.52	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
128	20241010	090940	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	2.54	0	0	10106	9952	9776	9622	9446	9865	9535	19	1470	500	6460	10	1	3726079	365	15.15	1.16	12	0.00	647.00	8433.00	13000	20240223	-24.62	9200	20240805	6.52	13000	-24.62	20240223	9200	6.52	20240805	13000	-24.62	20240223	9200	6.52	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
129	20241008	160930	57	100.00	KONEX			N	N	N	N		N	9800	-20	5	-0.20	3915580	406	10.66	9930	9930	9600	11290	8350	9820	9644.29	2.54	0	0	10133	9976	9843	9686	9553	10055	9765	19	1470	500	6480	10	1	3726079	365	15.15	1.16	12	0.01	647.00	8433.00	13000	20240223	-24.62	9200	20240805	6.52	13000	-24.62	20240223	9200	6.52	20240805	13000	-24.62	20240223	9200	6.52	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
130	20241008	150938	57	100.00	KONEX			N	N	N	N		N	9800	-20	5	-0.20	3915580	406	10.66	9930	9930	9600	11290	8350	9820	9644.29	2.54	0	0	10133	9976	9843	9686	9553	10055	9765	19	1470	500	6480	10	1	3726079	365	15.15	1.16	12	0.01	647.00	8433.00	13000	20240223	-24.62	9200	20240805	6.52	13000	-24.62	20240223	9200	6.52	20240805	13000	-24.62	20240223	9200	6.52	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
131	20241008	140934	57	100.00	KONEX			N	N	N	N		N	9800	-20	5	-0.20	3876380	402	10.56	9930	9930	9600	11290	8350	9820	9642.74	2.54	0	0	10133	9976	9843	9686	9553	10055	9765	19	1470	500	6480	10	1	3726079	365	15.15	1.16	12	0.01	647.00	8433.00	13000	20240223	-24.62	9200	20240805	6.52	13000	-24.62	20240223	9200	6.52	20240805	13000	-24.62	20240223	9200	6.52	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
132	20241008	130932	57	100.00	KONEX			N	N	N	N		N	9800	-20	5	-0.20	3876380	402	10.56	9930	9930	9600	11290	8350	9820	9642.74	2.54	0	0	10133	9976	9843	9686	9553	10055	9765	19	1470	500	6480	10	1	3726079	365	15.15	1.16	12	0.01	647.00	8433.00	13000	20240223	-24.62	9200	20240805	6.52	13000	-24.62	20240223	9200	6.52	20240805	13000	-24.62	20240223	9200	6.52	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
133	20241008	120934	57	100.00	KONEX			N	N	N	N		N	9600	-220	5	-2.24	3866580	401	10.53	9930	9930	9600	11290	8350	9820	9642.34	2.54	0	0	10133	9976	9843	9686	9553	10055	9765	19	1470	500	6480	10	1	3726079	358	14.84	1.14	12	0.01	647.00	8433.00	13000	20240223	-26.15	9200	20240805	4.35	13000	-26.15	20240223	9200	4.35	20240805	13000	-26.15	20240223	9200	4.35	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
134	20241008	110932	57	100.00	KONEX			N	N	N	N		N	9600	-220	5	-2.24	3866580	401	10.53	9930	9930	9600	11290	8350	9820	9642.34	2.54	0	0	10133	9976	9843	9686	9553	10055	9765	19	1470	500	6480	10	1	3726079	358	14.84	1.14	12	0.01	647.00	8433.00	13000	20240223	-26.15	9200	20240805	4.35	13000	-26.15	20240223	9200	4.35	20240805	13000	-26.15	20240223	9200	4.35	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
135	20241008	100934	57	100.00	KONEX			N	N	N	N		N	9820	0	3	0.00	0	0	0.00	0	0	0	11290	8350	9820	0.00	2.54	0	0	10133	9976	9843	9686	9553	10055	9765	19	1470	500	6480	10	1	3726079	366	15.18	1.16	12	0.00	647.00	8433.00	13000	20240223	-24.46	9200	20240805	6.74	13000	-24.46	20240223	9200	6.74	20240805	13000	-24.46	20240223	9200	6.74	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
136	20241008	090934	57	100.00	KONEX			N	N	N	N		N	9820	0	3	0.00	0	0	0.00	0	0	0	11290	8350	9820	0.00	2.54	0	0	10133	9976	9843	9686	9553	10055	9765	19	1470	500	6480	10	1	3726079	366	15.18	1.16	12	0.00	647.00	8433.00	13000	20240223	-24.46	9200	20240805	6.74	13000	-24.46	20240223	9200	6.74	20240805	13000	-24.46	20240223	9200	6.74	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
137	20241007	160945	57	100.00	KONEX			N	N	N	N		N	9820	-50	5	-0.51	37132480	3807	156.67	9800	10000	9710	11350	8390	9870	9753.74	2.54	0	0	10043	9956	9913	9826	9783	9935	9805	19	1480	500	6510	10	1	3726079	366	15.18	1.16	12	0.10	647.00	8433.00	13000	20240223	-24.46	9200	20240805	6.74	13000	-24.46	20240223	9200	6.74	20240805	13000	-24.46	20240223	9200	6.74	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
138	20241007	150902	57	100.00	KONEX			N	N	N	N		N	9820	-50	5	-0.51	37132480	3807	156.67	9800	10000	9710	11350	8390	9870	9753.74	2.54	0	0	10043	9956	9913	9826	9783	9935	9805	19	1480	500	6510	10	1	3726079	366	15.18	1.16	12	0.10	647.00	8433.00	13000	20240223	-24.46	9200	20240805	6.74	13000	-24.46	20240223	9200	6.74	20240805	13000	-24.46	20240223	9200	6.74	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
139	20241007	140930	57	100.00	KONEX			N	N	N	N		N	9710	-160	5	-1.62	37122660	3806	156.63	9800	10000	9710	11350	8390	9870	9753.72	2.54	0	0	10043	9956	9913	9826	9783	9935	9805	19	1480	500	6510	10	1	3726079	362	15.01	1.15	12	0.10	647.00	8433.00	13000	20240223	-25.31	9200	20240805	5.54	13000	-25.31	20240223	9200	5.54	20240805	13000	-25.31	20240223	9200	5.54	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
140	20241007	130901	57	100.00	KONEX			N	N	N	N		N	9710	-160	5	-1.62	29354150	3006	123.70	9800	10000	9710	11350	8390	9870	9765.19	2.54	0	0	10043	9956	9913	9826	9783	9935	9805	19	1480	500	6510	10	1	3726079	362	15.01	1.15	12	0.08	647.00	8433.00	13000	20240223	-25.31	9200	20240805	5.54	13000	-25.31	20240223	9200	5.54	20240805	13000	-25.31	20240223	9200	5.54	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
141	20241007	120935	57	100.00	KONEX			N	N	N	N		N	9710	-160	5	-1.62	29354150	3006	123.70	9800	10000	9710	11350	8390	9870	9765.19	2.54	0	0	10043	9956	9913	9826	9783	9935	9805	19	1480	500	6510	10	1	3726079	362	15.01	1.15	12	0.08	647.00	8433.00	13000	20240223	-25.31	9200	20240805	5.54	13000	-25.31	20240223	9200	5.54	20240805	13000	-25.31	20240223	9200	5.54	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
142	20241007	110849	57	100.00	KONEX			N	N	N	N		N	9710	-160	5	-1.62	29354150	3006	123.70	9800	10000	9710	11350	8390	9870	9765.19	2.54	0	0	10043	9956	9913	9826	9783	9935	9805	19	1480	500	6510	10	1	3726079	362	15.01	1.15	12	0.08	647.00	8433.00	13000	20240223	-25.31	9200	20240805	5.54	13000	-25.31	20240223	9200	5.54	20240805	13000	-25.31	20240223	9200	5.54	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
143	20241007	100846	57	100.00	KONEX			N	N	N	N		N	9800	-70	5	-0.71	11162500	1139	46.87	9800	10000	9800	11350	8390	9870	9800.26	2.54	0	0	10043	9956	9913	9826	9783	9935	9805	19	1480	500	6510	10	1	3726079	365	15.15	1.16	12	0.03	647.00	8433.00	13000	20240223	-24.62	9200	20240805	6.52	13000	-24.62	20240223	9200	6.52	20240805	13000	-24.62	20240223	9200	6.52	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
144	20241007	090924	57	100.00	KONEX			N	N	N	N		N	9800	-70	5	-0.71	2685200	274	11.28	9800	9800	9800	11350	8390	9870	9800.00	2.54	0	0	10043	9956	9913	9826	9783	9935	9805	19	1480	500	6510	10	1	3726079	365	15.15	1.16	12	0.01	647.00	8433.00	13000	20240223	-24.62	9200	20240805	6.52	13000	-24.62	20240223	9200	6.52	20240805	13000	-24.62	20240223	9200	6.52	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
145	20241004	160821	57	100.00	KONEX			N	N	N	N		N	9870	-320	5	-3.14	24015640	2430	1227.27	9910	10000	9870	11710	8670	10190	9882.98	2.54	0	0	10390	10290	10090	9990	9790	10340	10040	19	1520	500	6720	10	1	3726079	368	15.26	1.17	12	0.07	647.00	8433.00	13000	20240223	-24.08	9200	20240805	7.28	13000	-24.08	20240223	9200	7.28	20240805	13000	-24.08	20240223	9200	7.28	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
146	20241004	150835	57	100.00	KONEX			N	N	N	N		N	10000	-190	5	-1.86	17550790	1775	896.46	9910	10000	9870	11710	8670	10190	9887.77	2.54	0	0	10390	10290	10090	9990	9790	10340	10040	19	1520	500	6720	10	1	3726079	373	15.46	1.19	12	0.05	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
147	20241004	140824	57	100.00	KONEX			N	N	N	N		N	9870	-320	5	-3.14	17461030	1766	891.92	9910	9970	9870	11710	8670	10190	9887.33	2.54	0	0	10390	10290	10090	9990	9790	10340	10040	19	1520	500	6720	10	1	3726079	368	15.26	1.17	12	0.05	647.00	8433.00	13000	20240223	-24.08	9200	20240805	7.28	13000	-24.08	20240223	9200	7.28	20240805	13000	-24.08	20240223	9200	7.28	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
148	20241004	130832	57	100.00	KONEX			N	N	N	N		N	9900	-290	5	-2.85	6049020	611	308.59	9910	9970	9900	11710	8670	10190	9900.20	2.54	0	0	10390	10290	10090	9990	9790	10340	10040	19	1520	500	6720	10	1	3726079	369	15.30	1.17	12	0.02	647.00	8433.00	13000	20240223	-23.85	9200	20240805	7.61	13000	-23.85	20240223	9200	7.61	20240805	13000	-23.85	20240223	9200	7.61	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
149	20241004	120829	57	100.00	KONEX			N	N	N	N		N	9900	-290	5	-2.85	6039120	610	308.08	9910	9970	9900	11710	8670	10190	9900.20	2.54	0	0	10390	10290	10090	9990	9790	10340	10040	19	1520	500	6720	10	1	3726079	369	15.30	1.17	12	0.02	647.00	8433.00	13000	20240223	-23.85	9200	20240805	7.61	13000	-23.85	20240223	9200	7.61	20240805	13000	-23.85	20240223	9200	7.61	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
150	20241004	110824	57	100.00	KONEX			N	N	N	N		N	9970	-220	5	-2.16	5950020	601	303.54	9910	9970	9900	11710	8670	10190	9900.20	2.54	0	0	10390	10290	10090	9990	9790	10340	10040	19	1520	500	6720	10	1	3726079	371	15.41	1.18	12	0.02	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
151	20241004	100825	57	100.00	KONEX			N	N	N	N		N	9970	-220	5	-2.16	5950020	601	303.54	9910	9970	9900	11710	8670	10190	9900.20	2.54	0	0	10390	10290	10090	9990	9790	10340	10040	19	1520	500	6720	10	1	3726079	371	15.41	1.18	12	0.02	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
152	20241004	090827	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	0	0	0.00	0	0	0	11710	8670	10190	0.00	2.54	0	0	10390	10290	10090	9990	9790	10340	10040	19	1520	500	6720	10	1	3726079	380	15.75	1.21	12	0.00	647.00	8433.00	13000	20240223	-21.62	9200	20240805	10.76	13000	-21.62	20240223	9200	10.76	20240805	13000	-21.62	20240223	9200	10.76	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
153	20241002	160821	57	100.00	KONEX			N	N	N	N		N	10190	190	2	1.90	1960140	198	42.04	9910	10190	9890	11500	8500	10000	9899.70	2.54	0	0	10066	10032	9966	9932	9866	10050	9950	19	1500	500	6600	10	1	3726079	380	15.75	1.21	12	0.01	647.00	8433.00	13000	20240223	-21.62	9200	20240805	10.76	13000	-21.62	20240223	9200	10.76	20240805	13000	-21.62	20240223	9200	10.76	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
154	20241002	150831	57	100.00	KONEX			N	N	N	N		N	10190	190	2	1.90	1960140	198	42.04	9910	10190	9890	11500	8500	10000	9899.70	2.54	0	0	10066	10032	9966	9932	9866	10050	9950	19	1500	500	6600	10	1	3726079	380	15.75	1.21	12	0.01	647.00	8433.00	13000	20240223	-21.62	9200	20240805	10.76	13000	-21.62	20240223	9200	10.76	20240805	13000	-21.62	20240223	9200	10.76	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
155	20241002	140832	57	100.00	KONEX			N	N	N	N		N	10190	190	2	1.90	1960140	198	42.04	9910	10190	9890	11500	8500	10000	9899.70	2.54	0	0	10066	10032	9966	9932	9866	10050	9950	19	1500	500	6600	10	1	3726079	380	15.75	1.21	12	0.01	647.00	8433.00	13000	20240223	-21.62	9200	20240805	10.76	13000	-21.62	20240223	9200	10.76	20240805	13000	-21.62	20240223	9200	10.76	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
156	20241002	130821	57	100.00	KONEX			N	N	N	N		N	10190	190	2	1.90	1960140	198	42.04	9910	10190	9890	11500	8500	10000	9899.70	2.54	0	0	10066	10032	9966	9932	9866	10050	9950	19	1500	500	6600	10	1	3726079	380	15.75	1.21	12	0.01	647.00	8433.00	13000	20240223	-21.62	9200	20240805	10.76	13000	-21.62	20240223	9200	10.76	20240805	13000	-21.62	20240223	9200	10.76	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
157	20241002	120821	57	100.00	KONEX			N	N	N	N		N	10190	190	2	1.90	1960140	198	42.04	9910	10190	9890	11500	8500	10000	9899.70	2.54	0	0	10066	10032	9966	9932	9866	10050	9950	19	1500	500	6600	10	1	3726079	380	15.75	1.21	12	0.01	647.00	8433.00	13000	20240223	-21.62	9200	20240805	10.76	13000	-21.62	20240223	9200	10.76	20240805	13000	-21.62	20240223	9200	10.76	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
158	20241002	110812	57	100.00	KONEX			N	N	N	N		N	10190	190	2	1.90	1960140	198	42.04	9910	10190	9890	11500	8500	10000	9899.70	2.54	0	0	10066	10032	9966	9932	9866	10050	9950	19	1500	500	6600	10	1	3726079	380	15.75	1.21	12	0.01	647.00	8433.00	13000	20240223	-21.62	9200	20240805	10.76	13000	-21.62	20240223	9200	10.76	20240805	13000	-21.62	20240223	9200	10.76	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
159	20241002	100809	57	100.00	KONEX			N	N	N	N		N	10190	190	2	1.90	1960140	198	42.04	9910	10190	9890	11500	8500	10000	9899.70	2.54	0	0	10066	10032	9966	9932	9866	10050	9950	19	1500	500	6600	10	1	3726079	380	15.75	1.21	12	0.01	647.00	8433.00	13000	20240223	-21.62	9200	20240805	10.76	13000	-21.62	20240223	9200	10.76	20240805	13000	-21.62	20240223	9200	10.76	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
160	20241002	090810	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	2.54	0	0	10066	10032	9966	9932	9866	10050	9950	19	1500	500	6600	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N