KissMeData/176590/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	160959	57	100.00	KONEX			N	N	N	N		N	8190	-50	5	-0.61	12370660	1523	64.97	8230	8230	8040	9470	7010	8240	8122.56	0.00	0	0	8533	8386	8243	8096	7953	8315	8025	29	1230	500	5430	10	1	5823333	477	-17.35	3.32	12	0.03	-472.00	2466.00	9870	20240826	-17.02	5750	20241011	42.43	9870	-17.02	20240826	5750	42.43	20241011	9870	-17.02	20240826	5750	42.43	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
3	20241031	151014	57	100.00	KONEX			N	N	N	N		N	8060	-180	5	-2.18	12362470	1522	64.93	8230	8230	8040	9470	7010	8240	8122.52	0.00	0	0	8533	8386	8243	8096	7953	8315	8025	29	1230	500	5430	10	1	5823333	469	-17.08	3.27	12	0.03	-472.00	2466.00	9870	20240826	-18.34	5750	20241011	40.17	9870	-18.34	20240826	5750	40.17	20241011	9870	-18.34	20240826	5750	40.17	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
4	20241031	141013	57	100.00	KONEX			N	N	N	N		N	8060	-180	5	-2.18	12362470	1522	64.93	8230	8230	8040	9470	7010	8240	8122.52	0.00	0	0	8533	8386	8243	8096	7953	8315	8025	29	1230	500	5430	10	1	5823333	469	-17.08	3.27	12	0.03	-472.00	2466.00	9870	20240826	-18.34	5750	20241011	40.17	9870	-18.34	20240826	5750	40.17	20241011	9870	-18.34	20240826	5750	40.17	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
5	20241031	131012	57	100.00	KONEX			N	N	N	N		N	8060	-180	5	-2.18	12362470	1522	64.93	8230	8230	8040	9470	7010	8240	8122.52	0.00	0	0	8533	8386	8243	8096	7953	8315	8025	29	1230	500	5430	10	1	5823333	469	-17.08	3.27	12	0.03	-472.00	2466.00	9870	20240826	-18.34	5750	20241011	40.17	9870	-18.34	20240826	5750	40.17	20241011	9870	-18.34	20240826	5750	40.17	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
6	20241031	121012	57	100.00	KONEX			N	N	N	N		N	8060	-180	5	-2.18	12362470	1522	64.93	8230	8230	8040	9470	7010	8240	8122.52	0.00	0	0	8533	8386	8243	8096	7953	8315	8025	29	1230	500	5430	10	1	5823333	469	-17.08	3.27	12	0.03	-472.00	2466.00	9870	20240826	-18.34	5750	20241011	40.17	9870	-18.34	20240826	5750	40.17	20241011	9870	-18.34	20240826	5750	40.17	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
7	20241031	111011	57	100.00	KONEX			N	N	N	N		N	8190	-50	5	-0.61	10008950	1230	52.47	8230	8230	8040	9470	7010	8240	8137.36	0.00	0	0	8533	8386	8243	8096	7953	8315	8025	29	1230	500	5430	10	1	5823333	477	-17.35	3.32	12	0.02	-472.00	2466.00	9870	20240826	-17.02	5750	20241011	42.43	9870	-17.02	20240826	5750	42.43	20241011	9870	-17.02	20240826	5750	42.43	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
8	20241031	101011	57	100.00	KONEX			N	N	N	N		N	8230	-10	5	-0.12	823000	100	4.27	8230	8230	8230	9470	7010	8240	8230.00	0.00	0	0	8533	8386	8243	8096	7953	8315	8025	29	1230	500	5430	10	1	5823333	479	-17.44	3.34	12	0.00	-472.00	2466.00	9870	20240826	-16.62	5750	20241011	43.13	9870	-16.62	20240826	5750	43.13	20241011	9870	-16.62	20240826	5750	43.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
9	20241031	091009	57	100.00	KONEX			N	N	N	N		N	8240	0	3	0.00	0	0	0.00	0	0	0	9470	7010	8240	0.00	0.00	0	0	8533	8386	8243	8096	7953	8315	8025	29	1230	500	5430	10	1	5823333	480	-17.46	3.34	12	0.00	-472.00	2466.00	9870	20240826	-16.51	5750	20241011	43.30	9870	-16.51	20240826	5750	43.30	20241011	9870	-16.51	20240826	5750	43.30	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
10	20241030	161008	57	100.00	KONEX			N	N	N	N		N	8240	40	2	0.49	19251540	2344	108.07	8390	8390	8100	9430	6970	8200	8213.11	0.00	0	0	8600	8400	8200	8000	7800	8300	7900	29	1230	500	5410	10	1	5823333	480	-17.46	3.34	12	0.04	-472.00	2466.00	9870	20240826	-16.51	5750	20241011	43.30	9870	-16.51	20240826	5750	43.30	20241011	9870	-16.51	20240826	5750	43.30	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
11	20241030	151031	57	100.00	KONEX			N	N	N	N		N	8240	40	2	0.49	19251540	2344	108.07	8390	8390	8100	9430	6970	8200	8213.11	0.00	0	0	8600	8400	8200	8000	7800	8300	7900	29	1230	500	5410	10	1	5823333	480	-17.46	3.34	12	0.04	-472.00	2466.00	9870	20240826	-16.51	5750	20241011	43.30	9870	-16.51	20240826	5750	43.30	20241011	9870	-16.51	20240826	5750	43.30	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
12	20241030	141008	57	100.00	KONEX			N	N	N	N		N	8100	-100	5	-1.22	16400200	1992	91.84	8390	8390	8100	9430	6970	8200	8233.03	0.00	0	0	8600	8400	8200	8000	7800	8300	7900	29	1230	500	5410	10	1	5823333	472	-17.16	3.28	12	0.03	-472.00	2466.00	9870	20240826	-17.93	5750	20241011	40.87	9870	-17.93	20240826	5750	40.87	20241011	9870	-17.93	20240826	5750	40.87	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
13	20241030	131016	57	100.00	KONEX			N	N	N	N		N	8100	-100	5	-1.22	16400200	1992	91.84	8390	8390	8100	9430	6970	8200	8233.03	0.00	0	0	8600	8400	8200	8000	7800	8300	7900	29	1230	500	5410	10	1	5823333	472	-17.16	3.28	12	0.03	-472.00	2466.00	9870	20240826	-17.93	5750	20241011	40.87	9870	-17.93	20240826	5750	40.87	20241011	9870	-17.93	20240826	5750	40.87	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
14	20241030	121029	57	100.00	KONEX			N	N	N	N		N	8390	190	2	2.32	7551000	900	41.49	8390	8390	8390	9430	6970	8200	8390.00	0.00	0	0	8600	8400	8200	8000	7800	8300	7900	29	1230	500	5410	10	1	5823333	489	-17.78	3.40	12	0.02	-472.00	2466.00	9870	20240826	-14.99	5750	20241011	45.91	9870	-14.99	20240826	5750	45.91	20241011	9870	-14.99	20240826	5750	45.91	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
15	20241030	111012	57	100.00	KONEX			N	N	N	N		N	8390	190	2	2.32	7551000	900	41.49	8390	8390	8390	9430	6970	8200	8390.00	0.00	0	0	8600	8400	8200	8000	7800	8300	7900	29	1230	500	5410	10	1	5823333	489	-17.78	3.40	12	0.02	-472.00	2466.00	9870	20240826	-14.99	5750	20241011	45.91	9870	-14.99	20240826	5750	45.91	20241011	9870	-14.99	20240826	5750	45.91	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
16	20241030	101007	57	100.00	KONEX			N	N	N	N		N	8390	190	2	2.32	4195000	500	23.05	8390	8390	8390	9430	6970	8200	8390.00	0.00	0	0	8600	8400	8200	8000	7800	8300	7900	29	1230	500	5410	10	1	5823333	489	-17.78	3.40	12	0.01	-472.00	2466.00	9870	20240826	-14.99	5750	20241011	45.91	9870	-14.99	20240826	5750	45.91	20241011	9870	-14.99	20240826	5750	45.91	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
17	20241030	091013	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8600	8400	8200	8000	7800	8300	7900	29	1230	500	5410	10	1	5823333	478	-17.37	3.33	12	0.00	-472.00	2466.00	9870	20240826	-16.92	5750	20241011	42.61	9870	-16.92	20240826	5750	42.61	20241011	9870	-16.92	20240826	5750	42.61	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
18	20241029	160935	57	100.00	KONEX			N	N	N	N		N	8200	50	2	0.61	17397190	2169	347.60	8400	8400	8000	9370	6930	8150	8020.83	0.00	0	0	8423	8286	8173	8036	7923	8230	7980	29	1220	500	5370	10	1	5823333	478	-17.37	3.33	12	0.04	-472.00	2466.00	9870	20240826	-16.92	5750	20241011	42.61	9870	-16.92	20240826	5750	42.61	20241011	9870	-16.92	20240826	5750	42.61	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
19	20241029	150950	57	100.00	KONEX			N	N	N	N		N	8200	50	2	0.61	17397190	2169	347.60	8400	8400	8000	9370	6930	8150	8020.83	0.00	0	0	8423	8286	8173	8036	7923	8230	7980	29	1220	500	5370	10	1	5823333	478	-17.37	3.33	12	0.04	-472.00	2466.00	9870	20240826	-16.92	5750	20241011	42.61	9870	-16.92	20240826	5750	42.61	20241011	9870	-16.92	20240826	5750	42.61	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
20	20241029	140839	57	100.00	KONEX			N	N	N	N		N	8200	50	2	0.61	16486990	2058	329.81	8400	8400	8000	9370	6930	8150	8011.17	0.00	0	0	8423	8286	8173	8036	7923	8230	7980	29	1220	500	5370	10	1	5823333	478	-17.37	3.33	12	0.04	-472.00	2466.00	9870	20240826	-16.92	5750	20241011	42.61	9870	-16.92	20240826	5750	42.61	20241011	9870	-16.92	20240826	5750	42.61	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
21	20241029	130943	57	100.00	KONEX			N	N	N	N		N	8000	-150	5	-1.84	9558790	1192	191.03	8400	8400	8000	9370	6930	8150	8019.12	0.00	0	0	8423	8286	8173	8036	7923	8230	7980	29	1220	500	5370	10	1	5823333	466	-16.95	3.24	12	0.02	-472.00	2466.00	9870	20240826	-18.95	5750	20241011	39.13	9870	-18.95	20240826	5750	39.13	20241011	9870	-18.95	20240826	5750	39.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
22	20241029	120944	57	100.00	KONEX			N	N	N	N		N	8000	-150	5	-1.84	9558790	1192	191.03	8400	8400	8000	9370	6930	8150	8019.12	0.00	0	0	8423	8286	8173	8036	7923	8230	7980	29	1220	500	5370	10	1	5823333	466	-16.95	3.24	12	0.02	-472.00	2466.00	9870	20240826	-18.95	5750	20241011	39.13	9870	-18.95	20240826	5750	39.13	20241011	9870	-18.95	20240826	5750	39.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
23	20241029	111000	57	100.00	KONEX			N	N	N	N		N	8000	-150	5	-1.84	9478790	1182	189.42	8400	8400	8000	9370	6930	8150	8019.28	0.00	0	0	8423	8286	8173	8036	7923	8230	7980	29	1220	500	5370	10	1	5823333	466	-16.95	3.24	12	0.02	-472.00	2466.00	9870	20240826	-18.95	5750	20241011	39.13	9870	-18.95	20240826	5750	39.13	20241011	9870	-18.95	20240826	5750	39.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
24	20241029	100941	57	100.00	KONEX			N	N	N	N		N	8390	240	2	2.94	57790	7	1.12	8400	8400	8200	9370	6930	8150	8255.71	0.00	0	0	8423	8286	8173	8036	7923	8230	7980	29	1220	500	5370	10	1	5823333	489	-17.78	3.40	12	0.00	-472.00	2466.00	9870	20240826	-14.99	5750	20241011	45.91	9870	-14.99	20240826	5750	45.91	20241011	9870	-14.99	20240826	5750	45.91	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
25	20241028	160932	57	100.00	KONEX			N	N	N	N		N	8150	-30	5	-0.37	5109680	624	3.56	8310	8310	8060	9400	6960	8180	8188.59	0.00	0	0	8720	8450	8100	7830	7480	8490	7870	29	1220	500	5390	10	1	5823333	475	-17.27	3.30	12	0.01	-472.00	2466.00	9870	20240826	-17.43	5750	20241011	41.74	9870	-17.43	20240826	5750	41.74	20241011	9870	-17.43	20240826	5750	41.74	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
26	20241028	150939	57	100.00	KONEX			N	N	N	N		N	8150	-30	5	-0.37	5109680	624	3.56	8310	8310	8060	9400	6960	8180	8188.59	0.00	0	0	8720	8450	8100	7830	7480	8490	7870	29	1220	500	5390	10	1	5823333	475	-17.27	3.30	12	0.01	-472.00	2466.00	9870	20240826	-17.43	5750	20241011	41.74	9870	-17.43	20240826	5750	41.74	20241011	9870	-17.43	20240826	5750	41.74	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
27	20241028	140940	57	100.00	KONEX			N	N	N	N		N	8150	-30	5	-0.37	4865180	594	3.39	8310	8310	8060	9400	6960	8180	8190.54	0.00	0	0	8720	8450	8100	7830	7480	8490	7870	29	1220	500	5390	10	1	5823333	475	-17.27	3.30	12	0.01	-472.00	2466.00	9870	20240826	-17.43	5750	20241011	41.74	9870	-17.43	20240826	5750	41.74	20241011	9870	-17.43	20240826	5750	41.74	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
28	20241028	130934	57	100.00	KONEX			N	N	N	N		N	8200	20	2	0.24	4727470	577	3.30	8310	8310	8170	9400	6960	8180	8193.19	0.00	0	0	8720	8450	8100	7830	7480	8490	7870	29	1220	500	5390	10	1	5823333	478	-17.37	3.33	12	0.01	-472.00	2466.00	9870	20240826	-16.92	5750	20241011	42.61	9870	-16.92	20240826	5750	42.61	20241011	9870	-16.92	20240826	5750	42.61	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
29	20241028	120938	57	100.00	KONEX			N	N	N	N		N	8210	30	2	0.37	4604470	562	3.21	8310	8310	8170	9400	6960	8180	8193.01	0.00	0	0	8720	8450	8100	7830	7480	8490	7870	29	1220	500	5390	10	1	5823333	478	-17.39	3.33	12	0.01	-472.00	2466.00	9870	20240826	-16.82	5750	20241011	42.78	9870	-16.82	20240826	5750	42.78	20241011	9870	-16.82	20240826	5750	42.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
30	20241028	110815	57	100.00	KONEX			N	N	N	N		N	8210	30	2	0.37	4604470	562	3.21	8310	8310	8170	9400	6960	8180	8193.01	0.00	0	0	8720	8450	8100	7830	7480	8490	7870	29	1220	500	5390	10	1	5823333	478	-17.39	3.33	12	0.01	-472.00	2466.00	9870	20240826	-16.82	5750	20241011	42.78	9870	-16.82	20240826	5750	42.78	20241011	9870	-16.82	20240826	5750	42.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
31	20241028	100929	57	100.00	KONEX			N	N	N	N		N	8210	30	2	0.37	1116070	136	0.78	8310	8310	8200	9400	6960	8180	8206.40	0.00	0	0	8720	8450	8100	7830	7480	8490	7870	29	1220	500	5390	10	1	5823333	478	-17.39	3.33	12	0.00	-472.00	2466.00	9870	20240826	-16.82	5750	20241011	42.78	9870	-16.82	20240826	5750	42.78	20241011	9870	-16.82	20240826	5750	42.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
32	20241028	090933	57	100.00	KONEX			N	N	N	N		N	8280	100	2	1.22	24870	3	0.02	8310	8310	8280	9400	6960	8180	8290.00	0.00	0	0	8720	8450	8100	7830	7480	8490	7870	29	1220	500	5390	10	1	5823333	482	-17.54	3.36	12	0.00	-472.00	2466.00	9870	20240826	-16.11	5750	20241011	44.00	9870	-16.11	20240826	5750	44.00	20241011	9870	-16.11	20240826	5750	44.00	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
33	20241025	160935	57	100.00	KONEX			N	N	N	N		N	8180	40	2	0.49	142226520	17508	151.09	8180	8370	7750	9360	6920	8140	8123.52	0.00	0	0	8606	8372	7916	7682	7226	8490	7800	29	1220	500	5370	10	1	5823333	476	-17.33	3.32	12	0.30	-472.00	2466.00	9870	20240826	-17.12	5750	20241011	42.26	9870	-17.12	20240826	5750	42.26	20241011	9870	-17.12	20240826	5750	42.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
34	20241025	150937	57	100.00	KONEX			N	N	N	N		N	8200	60	2	0.74	118008340	14507	125.19	8180	8370	7750	9360	6920	8140	8134.58	0.00	0	0	8606	8372	7916	7682	7226	8490	7800	29	1220	500	5370	10	1	5823333	478	-17.37	3.33	12	0.25	-472.00	2466.00	9870	20240826	-16.92	5750	20241011	42.61	9870	-16.92	20240826	5750	42.61	20241011	9870	-16.92	20240826	5750	42.61	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
35	20241025	140935	57	100.00	KONEX			N	N	N	N		N	8220	80	2	0.98	86830740	10664	92.03	8180	8370	7750	9360	6920	8140	8142.42	0.00	0	0	8606	8372	7916	7682	7226	8490	7800	29	1220	500	5370	10	1	5823333	479	-17.42	3.33	12	0.18	-472.00	2466.00	9870	20240826	-16.72	5750	20241011	42.96	9870	-16.72	20240826	5750	42.96	20241011	9870	-16.72	20240826	5750	42.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
36	20241025	130937	57	100.00	KONEX			N	N	N	N		N	8300	160	2	1.97	57239460	7003	60.43	8180	8370	7750	9360	6920	8140	8173.56	0.00	0	0	8606	8372	7916	7682	7226	8490	7800	29	1220	500	5370	10	1	5823333	483	-17.58	3.37	12	0.12	-472.00	2466.00	9870	20240826	-15.91	5750	20241011	44.35	9870	-15.91	20240826	5750	44.35	20241011	9870	-15.91	20240826	5750	44.35	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
37	20241025	120939	57	100.00	KONEX			N	N	N	N		N	8050	-90	5	-1.11	53862590	6592	56.89	8180	8370	7750	9360	6920	8140	8170.90	0.00	0	0	8606	8372	7916	7682	7226	8490	7800	29	1220	500	5370	10	1	5823333	469	-17.06	3.26	12	0.11	-472.00	2466.00	9870	20240826	-18.44	5750	20241011	40.00	9870	-18.44	20240826	5750	40.00	20241011	9870	-18.44	20240826	5750	40.00	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
38	20241025	110933	57	100.00	KONEX			N	N	N	N		N	8300	160	2	1.97	32927700	4026	34.74	8180	8370	7750	9360	6920	8140	8178.76	0.00	0	0	8606	8372	7916	7682	7226	8490	7800	29	1220	500	5370	10	1	5823333	483	-17.58	3.37	12	0.07	-472.00	2466.00	9870	20240826	-15.91	5750	20241011	44.35	9870	-15.91	20240826	5750	44.35	20241011	9870	-15.91	20240826	5750	44.35	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
39	20241025	100935	57	100.00	KONEX			N	N	N	N		N	8000	-140	5	-1.72	6616480	802	6.92	8180	8350	8000	9360	6920	8140	8249.98	0.00	0	0	8606	8372	7916	7682	7226	8490	7800	29	1220	500	5370	10	1	5823333	466	-16.95	3.24	12	0.01	-472.00	2466.00	9870	20240826	-18.95	5750	20241011	39.13	9870	-18.95	20240826	5750	39.13	20241011	9870	-18.95	20240826	5750	39.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
40	20241025	090938	57	100.00	KONEX			N	N	N	N		N	8180	40	2	0.49	8180	1	0.01	8180	8180	8180	9360	6920	8140	8180.00	0.00	0	0	8606	8372	7916	7682	7226	8490	7800	29	1220	500	5370	10	1	5823333	476	-17.33	3.32	12	0.00	-472.00	2466.00	9870	20240826	-17.12	5750	20241011	42.26	9870	-17.12	20240826	5750	42.26	20241011	9870	-17.12	20240826	5750	42.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
41	20241024	160917	57	100.00	KONEX			N	N	N	N		N	8140	420	2	5.44	89981150	11588	179.99	7600	8150	7460	8870	6570	7720	7765.03	0.00	0	0	8286	8002	7706	7422	7126	7855	7275	29	1150	500	5090	10	1	5823333	474	-17.25	3.30	12	0.20	-472.00	2466.00	9870	20240826	-17.53	5750	20241011	41.57	9870	-17.53	20240826	5750	41.57	20241011	9870	-17.53	20240826	5750	41.57	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
42	20241024	150926	57	100.00	KONEX			N	N	N	N		N	8140	420	2	5.44	89981150	11588	179.99	7600	8150	7460	8870	6570	7720	7765.03	0.00	0	0	8286	8002	7706	7422	7126	7855	7275	29	1150	500	5090	10	1	5823333	474	-17.25	3.30	12	0.20	-472.00	2466.00	9870	20240826	-17.53	5750	20241011	41.57	9870	-17.53	20240826	5750	41.57	20241011	9870	-17.53	20240826	5750	41.57	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
43	20241024	140913	57	100.00	KONEX			N	N	N	N		N	7700	-20	5	-0.26	76327820	9873	153.36	7600	8000	7460	8870	6570	7720	7730.97	0.00	0	0	8286	8002	7706	7422	7126	7855	7275	29	1150	500	5090	10	1	5823333	448	-16.31	3.12	12	0.17	-472.00	2466.00	9870	20240826	-21.99	5750	20241011	33.91	9870	-21.99	20240826	5750	33.91	20241011	9870	-21.99	20240826	5750	33.91	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
44	20241024	130924	57	100.00	KONEX			N	N	N	N		N	7740	20	2	0.26	51882060	6699	104.05	7600	8000	7460	8870	6570	7720	7744.75	0.00	0	0	8286	8002	7706	7422	7126	7855	7275	29	1150	500	5090	10	1	5823333	451	-16.40	3.14	12	0.12	-472.00	2466.00	9870	20240826	-21.58	5750	20241011	34.61	9870	-21.58	20240826	5750	34.61	20241011	9870	-21.58	20240826	5750	34.61	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
45	20241024	120922	57	100.00	KONEX			N	N	N	N		N	7870	150	2	1.94	38909720	5023	78.02	7600	8000	7460	8870	6570	7720	7746.31	0.00	0	0	8286	8002	7706	7422	7126	7855	7275	29	1150	500	5090	10	1	5823333	458	-16.67	3.19	12	0.09	-472.00	2466.00	9870	20240826	-20.26	5750	20241011	36.87	9870	-20.26	20240826	5750	36.87	20241011	9870	-20.26	20240826	5750	36.87	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
46	20241024	110922	57	100.00	KONEX			N	N	N	N		N	7750	30	2	0.39	33783450	4361	67.74	7600	8000	7460	8870	6570	7720	7746.72	0.00	0	0	8286	8002	7706	7422	7126	7855	7275	29	1150	500	5090	10	1	5823333	451	-16.42	3.14	12	0.07	-472.00	2466.00	9870	20240826	-21.48	5750	20241011	34.78	9870	-21.48	20240826	5750	34.78	20241011	9870	-21.48	20240826	5750	34.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
47	20241024	100854	57	100.00	KONEX			N	N	N	N		N	8000	280	2	3.63	19148140	2476	38.46	7600	8000	7460	8870	6570	7720	7733.50	0.00	0	0	8286	8002	7706	7422	7126	7855	7275	29	1150	500	5090	10	1	5823333	466	-16.95	3.24	12	0.04	-472.00	2466.00	9870	20240826	-18.95	5750	20241011	39.13	9870	-18.95	20240826	5750	39.13	20241011	9870	-18.95	20240826	5750	39.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
48	20241024	090943	57	100.00	KONEX			N	N	N	N		N	7460	-260	5	-3.37	75300	10	0.16	7600	7600	7460	8870	6570	7720	7530.00	0.00	0	0	8286	8002	7706	7422	7126	7855	7275	29	1150	500	5090	10	1	5823333	434	-15.81	3.03	12	0.00	-472.00	2466.00	9870	20240826	-24.42	5750	20241011	29.74	9870	-24.42	20240826	5750	29.74	20241011	9870	-24.42	20240826	5750	29.74	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
49	20241023	160925	57	100.00	KONEX			N	N	N	N		N	7720	60	2	0.78	49805410	6438	47.59	7990	7990	7410	8800	6520	7660	7736.16	0.00	0	0	8513	8086	7573	7146	6633	8300	7360	29	1140	500	5050	10	1	5823333	450	-16.36	3.13	12	0.11	-472.00	2466.00	9870	20240826	-21.78	5750	20241011	34.26	9870	-21.78	20240826	5750	34.26	20241011	9870	-21.78	20240826	5750	34.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
50	20241023	150943	57	100.00	KONEX			N	N	N	N		N	7800	140	2	1.83	44795130	5789	42.79	7990	7990	7410	8800	6520	7660	7737.97	0.00	0	0	8513	8086	7573	7146	6633	8300	7360	29	1140	500	5050	10	1	5823333	454	-16.53	3.16	12	0.10	-472.00	2466.00	9870	20240826	-20.97	5750	20241011	35.65	9870	-20.97	20240826	5750	35.65	20241011	9870	-20.97	20240826	5750	35.65	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
51	20241023	140947	57	100.00	KONEX			N	N	N	N		N	7720	60	2	0.78	44787330	5788	42.79	7990	7990	7410	8800	6520	7660	7737.96	0.00	0	0	8513	8086	7573	7146	6633	8300	7360	29	1140	500	5050	10	1	5823333	450	-16.36	3.13	12	0.10	-472.00	2466.00	9870	20240826	-21.78	5750	20241011	34.26	9870	-21.78	20240826	5750	34.26	20241011	9870	-21.78	20240826	5750	34.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
52	20241023	130932	57	100.00	KONEX			N	N	N	N		N	7750	90	2	1.17	27247920	3524	26.05	7990	7990	7410	8800	6520	7660	7732.10	0.00	0	0	8513	8086	7573	7146	6633	8300	7360	29	1140	500	5050	10	1	5823333	451	-16.42	3.14	12	0.06	-472.00	2466.00	9870	20240826	-21.48	5750	20241011	34.78	9870	-21.48	20240826	5750	34.78	20241011	9870	-21.48	20240826	5750	34.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
53	20241023	120928	57	100.00	KONEX			N	N	N	N		N	7750	90	2	1.17	21031790	2722	20.12	7990	7990	7410	8800	6520	7660	7726.59	0.00	0	0	8513	8086	7573	7146	6633	8300	7360	29	1140	500	5050	10	1	5823333	451	-16.42	3.14	12	0.05	-472.00	2466.00	9870	20240826	-21.48	5750	20241011	34.78	9870	-21.48	20240826	5750	34.78	20241011	9870	-21.48	20240826	5750	34.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
54	20241023	110922	57	100.00	KONEX			N	N	N	N		N	7710	50	2	0.65	8573900	1112	8.22	7990	7990	7410	8800	6520	7660	7710.34	0.00	0	0	8513	8086	7573	7146	6633	8300	7360	29	1140	500	5050	10	1	5823333	449	-16.33	3.13	12	0.02	-472.00	2466.00	9870	20240826	-21.88	5750	20241011	34.09	9870	-21.88	20240826	5750	34.09	20241011	9870	-21.88	20240826	5750	34.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
55	20241023	100926	57	100.00	KONEX			N	N	N	N		N	7800	140	2	1.83	61200	8	0.06	7990	7990	7410	8800	6520	7660	7650.00	0.00	0	0	8513	8086	7573	7146	6633	8300	7360	29	1140	500	5050	10	1	5823333	454	-16.53	3.16	12	0.00	-472.00	2466.00	9870	20240826	-20.97	5750	20241011	35.65	9870	-20.97	20240826	5750	35.65	20241011	9870	-20.97	20240826	5750	35.65	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
56	20241023	090927	57	100.00	KONEX			N	N	N	N		N	7990	330	2	4.31	7990	1	0.01	7990	7990	7990	8800	6520	7660	7990.00	0.00	0	0	8513	8086	7573	7146	6633	8300	7360	29	1140	500	5050	10	1	5823333	465	-16.93	3.24	12	0.00	-472.00	2466.00	9870	20240826	-19.05	5750	20241011	38.96	9870	-19.05	20240826	5750	38.96	20241011	9870	-19.05	20240826	5750	38.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
57	20241022	160915	57	100.00	KONEX			N	N	N	N		N	7660	260	2	3.51	103355970	13528	257.73	7600	8000	7060	8510	6290	7400	7640.15	0.00	0	0	8053	7726	7363	7036	6673	7745	7055	29	1110	500	4880	10	1	5823333	446	-16.23	3.11	12	0.23	-472.00	2466.00	9870	20240826	-22.39	5750	20241011	33.22	9870	-22.39	20240826	5750	33.22	20241011	9870	-22.39	20240826	5750	33.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
58	20241022	150927	57	100.00	KONEX			N	N	N	N		N	7630	230	2	3.11	103340650	13526	257.69	7600	8000	7060	8510	6290	7400	7640.15	0.00	0	0	8053	7726	7363	7036	6673	7745	7055	29	1110	500	4880	10	1	5823333	444	-16.17	3.09	12	0.23	-472.00	2466.00	9870	20240826	-22.70	5750	20241011	32.70	9870	-22.70	20240826	5750	32.70	20241011	9870	-22.70	20240826	5750	32.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
59	20241022	140927	57	100.00	KONEX			N	N	N	N		N	7450	50	2	0.68	92372170	12120	230.90	7600	7990	7060	8510	6290	7400	7621.47	0.00	0	0	8053	7726	7363	7036	6673	7745	7055	29	1110	500	4880	10	1	5823333	434	-15.78	3.02	12	0.21	-472.00	2466.00	9870	20240826	-24.52	5750	20241011	29.57	9870	-24.52	20240826	5750	29.57	20241011	9870	-24.52	20240826	5750	29.57	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
60	20241022	130927	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	80398110	10520	200.42	7600	7990	7060	8510	6290	7400	7642.41	0.00	0	0	8053	7726	7363	7036	6673	7745	7055	29	1110	500	4880	10	1	5823333	443	-16.10	3.08	12	0.18	-472.00	2466.00	9870	20240826	-23.00	5750	20241011	32.17	9870	-23.00	20240826	5750	32.17	20241011	9870	-23.00	20240826	5750	32.17	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
61	20241022	120924	57	100.00	KONEX			N	N	N	N		N	7430	30	2	0.41	77979460	10202	194.36	7600	7990	7060	8510	6290	7400	7643.55	0.00	0	0	8053	7726	7363	7036	6673	7745	7055	29	1110	500	4880	10	1	5823333	433	-15.74	3.01	12	0.18	-472.00	2466.00	9870	20240826	-24.72	5750	20241011	29.22	9870	-24.72	20240826	5750	29.22	20241011	9870	-24.72	20240826	5750	29.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
62	20241022	110920	57	100.00	KONEX			N	N	N	N		N	7750	350	2	4.73	40611710	5238	99.79	7600	7990	7400	8510	6290	7400	7753.29	0.00	0	0	8053	7726	7363	7036	6673	7745	7055	29	1110	500	4880	10	1	5823333	451	-16.42	3.14	12	0.09	-472.00	2466.00	9870	20240826	-21.48	5750	20241011	34.78	9870	-21.48	20240826	5750	34.78	20241011	9870	-21.48	20240826	5750	34.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
63	20241022	100922	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	15664990	2080	39.63	7600	7900	7400	8510	6290	7400	7531.25	0.00	0	0	8053	7726	7363	7036	6673	7745	7055	29	1110	500	4880	10	1	5823333	443	-16.10	3.08	12	0.04	-472.00	2466.00	9870	20240826	-23.00	5750	20241011	32.17	9870	-23.00	20240826	5750	32.17	20241011	9870	-23.00	20240826	5750	32.17	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
64	20241022	090922	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	7600	1	0.02	7600	7600	7600	8510	6290	7400	7600.00	0.00	0	0	8053	7726	7363	7036	6673	7745	7055	29	1110	500	4880	10	1	5823333	443	-16.10	3.08	12	0.00	-472.00	2466.00	9870	20240826	-23.00	5750	20241011	32.17	9870	-23.00	20240826	5750	32.17	20241011	9870	-23.00	20240826	5750	32.17	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
65	20241021	160913	57	100.00	KONEX			N	N	N	N		N	7400	280	2	3.93	37984360	5249	62.03	7400	7690	7000	8180	6060	7120	7236.49	0.00	0	0	7786	7452	7146	6812	6506	7300	6660	29	1060	500	4690	10	1	5823333	431	-15.68	3.00	12	0.09	-472.00	2466.00	9870	20240826	-25.03	5750	20241011	28.70	9870	-25.03	20240826	5750	28.70	20241011	9870	-25.03	20240826	5750	28.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
66	20241021	150919	57	100.00	KONEX			N	N	N	N		N	7400	280	2	3.93	37892750	5237	61.89	7400	7690	7000	8180	6060	7120	7235.58	0.00	0	0	7786	7452	7146	6812	6506	7300	6660	29	1060	500	4690	10	1	5823333	431	-15.68	3.00	12	0.09	-472.00	2466.00	9870	20240826	-25.03	5750	20241011	28.70	9870	-25.03	20240826	5750	28.70	20241011	9870	-25.03	20240826	5750	28.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
67	20241021	140921	57	100.00	KONEX			N	N	N	N		N	7400	280	2	3.93	36735500	5085	60.09	7400	7690	7000	8180	6060	7120	7224.29	0.00	0	0	7786	7452	7146	6812	6506	7300	6660	29	1060	500	4690	10	1	5823333	431	-15.68	3.00	12	0.09	-472.00	2466.00	9870	20240826	-25.03	5750	20241011	28.70	9870	-25.03	20240826	5750	28.70	20241011	9870	-25.03	20240826	5750	28.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
68	20241021	130919	57	100.00	KONEX			N	N	N	N		N	7200	80	2	1.12	31678360	4425	52.29	7400	7520	7000	8180	6060	7120	7158.95	0.00	0	0	7786	7452	7146	6812	6506	7300	6660	29	1060	500	4690	10	1	5823333	419	-15.25	2.92	12	0.08	-472.00	2466.00	9870	20240826	-27.05	5750	20241011	25.22	9870	-27.05	20240826	5750	25.22	20241011	9870	-27.05	20240826	5750	25.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
69	20241021	120918	57	100.00	KONEX			N	N	N	N		N	7120	0	3	0.00	7237510	989	11.69	7400	7520	7000	8180	6060	7120	7318.01	0.00	0	0	7786	7452	7146	6812	6506	7300	6660	29	1060	500	4690	10	1	5823333	415	-15.08	2.89	12	0.02	-472.00	2466.00	9870	20240826	-27.86	5750	20241011	23.83	9870	-27.86	20240826	5750	23.83	20241011	9870	-27.86	20240826	5750	23.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
70	20241021	110914	57	100.00	KONEX			N	N	N	N		N	7060	-60	5	-0.84	6865400	938	11.08	7400	7520	7000	8180	6060	7120	7319.19	0.00	0	0	7786	7452	7146	6812	6506	7300	6660	29	1060	500	4690	10	1	5823333	411	-14.96	2.86	12	0.02	-472.00	2466.00	9870	20240826	-28.47	5750	20241011	22.78	9870	-28.47	20240826	5750	22.78	20241011	9870	-28.47	20240826	5750	22.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
71	20241021	100917	57	100.00	KONEX			N	N	N	N		N	7200	80	2	1.12	3009800	418	4.94	7400	7400	7000	8180	6060	7120	7200.48	0.00	0	0	7786	7452	7146	6812	6506	7300	6660	29	1060	500	4690	10	1	5823333	419	-15.25	2.92	12	0.01	-472.00	2466.00	9870	20240826	-27.05	5750	20241011	25.22	9870	-27.05	20240826	5750	25.22	20241011	9870	-27.05	20240826	5750	25.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
72	20241021	090915	57	100.00	KONEX			N	N	N	N		N	7000	-120	5	-1.69	14400	2	0.02	7400	7400	7000	8180	6060	7120	7200.00	0.00	0	0	7786	7452	7146	6812	6506	7300	6660	29	1060	500	4690	10	1	5823333	408	-14.83	2.84	12	0.00	-472.00	2466.00	9870	20240826	-29.08	5750	20241011	21.74	9870	-29.08	20240826	5750	21.74	20241011	9870	-29.08	20240826	5750	21.74	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
73	20241018	160914	57	100.00	KONEX			N	N	N	N		N	7120	60	2	0.85	61845020	8462	133.13	7200	7480	6840	8110	6010	7060	7308.56	0.00	0	0	7380	7220	7110	6950	6840	7300	7030	29	1050	500	4650	10	1	5823333	415	-15.08	2.89	12	0.15	-472.00	2466.00	9870	20240826	-27.86	5750	20241011	23.83	9870	-27.86	20240826	5750	23.83	20241011	9870	-27.86	20240826	5750	23.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
74	20241018	150937	57	100.00	KONEX			N	N	N	N		N	7100	40	2	0.57	55320400	7547	118.74	7200	7480	6840	8110	6010	7060	7330.12	0.00	0	0	7380	7220	7110	6950	6840	7300	7030	29	1050	500	4650	10	1	5823333	413	-15.04	2.88	12	0.13	-472.00	2466.00	9870	20240826	-28.06	5750	20241011	23.48	9870	-28.06	20240826	5750	23.48	20241011	9870	-28.06	20240826	5750	23.48	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
75	20241018	140938	57	100.00	KONEX			N	N	N	N		N	7200	140	2	1.98	20747840	2858	44.97	7200	7400	6840	8110	6010	7060	7259.57	0.00	0	0	7380	7220	7110	6950	6840	7300	7030	29	1050	500	4650	10	1	5823333	419	-15.25	2.92	12	0.05	-472.00	2466.00	9870	20240826	-27.05	5750	20241011	25.22	9870	-27.05	20240826	5750	25.22	20241011	9870	-27.05	20240826	5750	25.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
76	20241018	130924	57	100.00	KONEX			N	N	N	N		N	7300	240	2	3.40	857840	119	1.87	7200	7400	6840	8110	6010	7060	7208.74	0.00	0	0	7380	7220	7110	6950	6840	7300	7030	29	1050	500	4650	10	1	5823333	425	-15.47	2.96	12	0.00	-472.00	2466.00	9870	20240826	-26.04	5750	20241011	26.96	9870	-26.04	20240826	5750	26.96	20241011	9870	-26.04	20240826	5750	26.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
77	20241018	120935	57	100.00	KONEX			N	N	N	N		N	7200	140	2	1.98	64440	9	0.14	7200	7200	6840	8110	6010	7060	7160.00	0.00	0	0	7380	7220	7110	6950	6840	7300	7030	29	1050	500	4650	10	1	5823333	419	-15.25	2.92	12	0.00	-472.00	2466.00	9870	20240826	-27.05	5750	20241011	25.22	9870	-27.05	20240826	5750	25.22	20241011	9870	-27.05	20240826	5750	25.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
78	20241018	110933	57	100.00	KONEX			N	N	N	N		N	7200	140	2	1.98	64440	9	0.14	7200	7200	6840	8110	6010	7060	7160.00	0.00	0	0	7380	7220	7110	6950	6840	7300	7030	29	1050	500	4650	10	1	5823333	419	-15.25	2.92	12	0.00	-472.00	2466.00	9870	20240826	-27.05	5750	20241011	25.22	9870	-27.05	20240826	5750	25.22	20241011	9870	-27.05	20240826	5750	25.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
79	20241018	100918	57	100.00	KONEX			N	N	N	N		N	7200	140	2	1.98	43200	6	0.09	7200	7200	7200	8110	6010	7060	7200.00	0.00	0	0	7380	7220	7110	6950	6840	7300	7030	29	1050	500	4650	10	1	5823333	419	-15.25	2.92	12	0.00	-472.00	2466.00	9870	20240826	-27.05	5750	20241011	25.22	9870	-27.05	20240826	5750	25.22	20241011	9870	-27.05	20240826	5750	25.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
80	20241018	090920	57	100.00	KONEX			N	N	N	N		N	7200	140	2	1.98	7200	1	0.02	7200	7200	7200	8110	6010	7060	7200.00	0.00	0	0	7380	7220	7110	6950	6840	7300	7030	29	1050	500	4650	10	1	5823333	419	-15.25	2.92	12	0.00	-472.00	2466.00	9870	20240826	-27.05	5750	20241011	25.22	9870	-27.05	20240826	5750	25.22	20241011	9870	-27.05	20240826	5750	25.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
81	20241017	160917	57	100.00	KONEX			N	N	N	N		N	7060	-30	5	-0.42	44891830	6356	415.15	7040	7270	7000	8150	6030	7090	7062.91	0.00	0	0	7430	7260	6930	6760	6430	7345	6845	29	1060	500	4670	10	1	5823333	411	-14.96	2.86	12	0.11	-472.00	2466.00	9870	20240826	-28.47	5750	20241011	22.78	9870	-28.47	20240826	5750	22.78	20241011	9870	-28.47	20240826	5750	22.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
82	20241017	150920	57	100.00	KONEX			N	N	N	N		N	7090	0	3	0.00	44531770	6305	411.82	7040	7270	7000	8150	6030	7090	7062.93	0.00	0	0	7430	7260	6930	6760	6430	7345	6845	29	1060	500	4670	10	1	5823333	413	-15.02	2.88	12	0.11	-472.00	2466.00	9870	20240826	-28.17	5750	20241011	23.30	9870	-28.17	20240826	5750	23.30	20241011	9870	-28.17	20240826	5750	23.30	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
83	20241017	140923	57	100.00	KONEX			N	N	N	N		N	7010	-80	5	-1.13	35763450	5053	330.05	7040	7270	7000	8150	6030	7090	7077.67	0.00	0	0	7430	7260	6930	6760	6430	7345	6845	29	1060	500	4670	10	1	5823333	408	-14.85	2.84	12	0.09	-472.00	2466.00	9870	20240826	-28.98	5750	20241011	21.91	9870	-28.98	20240826	5750	21.91	20241011	9870	-28.98	20240826	5750	21.91	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
84	20241017	130919	57	100.00	KONEX			N	N	N	N		N	7100	10	2	0.14	35324630	4991	326.00	7040	7270	7000	8150	6030	7090	7077.67	0.00	0	0	7430	7260	6930	6760	6430	7345	6845	29	1060	500	4670	10	1	5823333	413	-15.04	2.88	12	0.09	-472.00	2466.00	9870	20240826	-28.06	5750	20241011	23.48	9870	-28.06	20240826	5750	23.48	20241011	9870	-28.06	20240826	5750	23.48	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
85	20241017	120924	57	100.00	KONEX			N	N	N	N		N	7120	30	2	0.42	30386430	4292	280.34	7040	7270	7000	8150	6030	7090	7079.78	0.00	0	0	7430	7260	6930	6760	6430	7345	6845	29	1060	500	4670	10	1	5823333	415	-15.08	2.89	12	0.07	-472.00	2466.00	9870	20240826	-27.86	5750	20241011	23.83	9870	-27.86	20240826	5750	23.83	20241011	9870	-27.86	20240826	5750	23.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
86	20241017	110922	57	100.00	KONEX			N	N	N	N		N	7150	60	2	0.85	26631210	3760	245.59	7040	7270	7000	8150	6030	7090	7082.77	0.00	0	0	7430	7260	6930	6760	6430	7345	6845	29	1060	500	4670	10	1	5823333	416	-15.15	2.90	12	0.06	-472.00	2466.00	9870	20240826	-27.56	5750	20241011	24.35	9870	-27.56	20240826	5750	24.35	20241011	9870	-27.56	20240826	5750	24.35	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
87	20241017	100919	57	100.00	KONEX			N	N	N	N		N	7150	60	2	0.85	19300690	2722	177.79	7040	7270	7000	8150	6030	7090	7090.63	0.00	0	0	7430	7260	6930	6760	6430	7345	6845	29	1060	500	4670	10	1	5823333	416	-15.15	2.90	12	0.05	-472.00	2466.00	9870	20240826	-27.56	5750	20241011	24.35	9870	-27.56	20240826	5750	24.35	20241011	9870	-27.56	20240826	5750	24.35	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
88	20241017	090913	57	100.00	KONEX			N	N	N	N		N	7270	180	2	2.54	4319000	610	39.84	7040	7270	7040	8150	6030	7090	7080.33	0.00	0	0	7430	7260	6930	6760	6430	7345	6845	29	1060	500	4670	10	1	5823333	423	-15.40	2.95	12	0.01	-472.00	2466.00	9870	20240826	-26.34	5750	20241011	26.43	9870	-26.34	20240826	5750	26.43	20241011	9870	-26.34	20240826	5750	26.43	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
89	20241016	160910	57	100.00	KONEX			N	N	N	N		N	7090	290	2	4.26	10655400	1531	112.33	6600	7100	6600	7820	5780	6800	6959.76	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	29	1020	500	4480	10	1	5823333	413	-15.02	2.88	12	0.03	-472.00	2466.00	9870	20240826	-28.17	5750	20241011	23.30	9870	-28.17	20240826	5750	23.30	20241011	9870	-28.17	20240826	5750	23.30	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
90	20241016	150914	57	100.00	KONEX			N	N	N	N		N	7050	250	2	3.68	8707650	1256	92.15	6600	7100	6600	7820	5780	6800	6932.84	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	29	1020	500	4480	10	1	5823333	411	-14.94	2.86	12	0.02	-472.00	2466.00	9870	20240826	-28.57	5750	20241011	22.61	9870	-28.57	20240826	5750	22.61	20241011	9870	-28.57	20240826	5750	22.61	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
91	20241016	140915	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	6932050	1004	73.66	6600	7100	6600	7820	5780	6800	6904.43	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	29	1020	500	4480	10	1	5823333	396	-14.41	2.76	12	0.02	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
92	20241016	130911	57	100.00	KONEX			N	N	N	N		N	7090	290	2	4.26	5067970	730	53.56	6600	7100	6600	7820	5780	6800	6942.42	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	29	1020	500	4480	10	1	5823333	413	-15.02	2.88	12	0.01	-472.00	2466.00	9870	20240826	-28.17	5750	20241011	23.30	9870	-28.17	20240826	5750	23.30	20241011	9870	-28.17	20240826	5750	23.30	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
93	20241016	120912	57	100.00	KONEX			N	N	N	N		N	7090	290	2	4.26	5067970	730	53.56	6600	7100	6600	7820	5780	6800	6942.42	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	29	1020	500	4480	10	1	5823333	413	-15.02	2.88	12	0.01	-472.00	2466.00	9870	20240826	-28.17	5750	20241011	23.30	9870	-28.17	20240826	5750	23.30	20241011	9870	-28.17	20240826	5750	23.30	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
94	20241016	110910	57	100.00	KONEX			N	N	N	N		N	6900	100	2	1.47	4345690	628	46.07	6600	7100	6600	7820	5780	6800	6919.89	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	29	1020	500	4480	10	1	5823333	402	-14.62	2.80	12	0.01	-472.00	2466.00	9870	20240826	-30.09	5750	20241011	20.00	9870	-30.09	20240826	5750	20.00	20241011	9870	-30.09	20240826	5750	20.00	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
95	20241016	100910	57	100.00	KONEX			N	N	N	N		N	7100	300	2	4.41	2947940	423	31.03	6600	7100	6600	7820	5780	6800	6969.13	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	29	1020	500	4480	10	1	5823333	413	-15.04	2.88	12	0.01	-472.00	2466.00	9870	20240826	-28.06	5750	20241011	23.48	9870	-28.06	20240826	5750	23.48	20241011	9870	-28.06	20240826	5750	23.48	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
96	20241016	090912	57	100.00	KONEX			N	N	N	N		N	6600	-200	5	-2.94	6600	1	0.07	6600	6600	6600	7820	5780	6800	6600.00	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	29	1020	500	4480	10	1	5823333	384	-13.98	2.68	12	0.00	-472.00	2466.00	9870	20240826	-33.13	5750	20241011	14.78	9870	-33.13	20240826	5750	14.78	20241011	9870	-33.13	20240826	5750	14.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
97	20241015	160907	57	100.00	KONEX			N	N	N	N		N	6800	-50	5	-0.73	9299680	1363	12.82	6800	7000	6800	7870	5830	6850	6822.95	0.00	0	0	7603	7226	6613	6236	5623	7415	6425	29	1020	500	4520	10	1	5823333	396	-14.41	2.76	12	0.02	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
98	20241015	150914	57	100.00	KONEX			N	N	N	N		N	6800	-50	5	-0.73	9286080	1361	12.80	6800	7000	6800	7870	5830	6850	6822.98	0.00	0	0	7603	7226	6613	6236	5623	7415	6425	29	1020	500	4520	10	1	5823333	396	-14.41	2.76	12	0.02	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
99	20241015	140913	57	100.00	KONEX			N	N	N	N		N	6800	-50	5	-0.73	9286080	1361	12.80	6800	7000	6800	7870	5830	6850	6822.98	0.00	0	0	7603	7226	6613	6236	5623	7415	6425	29	1020	500	4520	10	1	5823333	396	-14.41	2.76	12	0.02	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
100	20241015	130910	57	100.00	KONEX			N	N	N	N		N	6800	-50	5	-0.73	9245280	1355	12.74	6800	7000	6800	7870	5830	6850	6823.08	0.00	0	0	7603	7226	6613	6236	5623	7415	6425	29	1020	500	4520	10	1	5823333	396	-14.41	2.76	12	0.02	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
101	20241015	120911	57	100.00	KONEX			N	N	N	N		N	6890	40	2	0.58	7762120	1137	10.69	6800	7000	6800	7870	5830	6850	6826.84	0.00	0	0	7603	7226	6613	6236	5623	7415	6425	29	1020	500	4520	10	1	5823333	401	-14.60	2.79	12	0.02	-472.00	2466.00	9870	20240826	-30.19	5750	20241011	19.83	9870	-30.19	20240826	5750	19.83	20241011	9870	-30.19	20240826	5750	19.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
102	20241015	110919	57	100.00	KONEX			N	N	N	N		N	6800	-50	5	-0.73	7673190	1124	10.57	6800	7000	6800	7870	5830	6850	6826.68	0.00	0	0	7603	7226	6613	6236	5623	7415	6425	29	1020	500	4520	10	1	5823333	396	-14.41	2.76	12	0.02	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
103	20241015	100913	57	100.00	KONEX			N	N	N	N		N	6800	-50	5	-0.73	2882800	421	3.96	6800	7000	6800	7870	5830	6850	6847.51	0.00	0	0	7603	7226	6613	6236	5623	7415	6425	29	1020	500	4520	10	1	5823333	396	-14.41	2.76	12	0.01	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
104	20241015	090909	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	451600	66	0.62	6800	6850	6800	7870	5830	6850	6842.42	0.00	0	0	7603	7226	6613	6236	5623	7415	6425	29	1020	500	4520	10	1	5823333	399	-14.51	2.78	12	0.00	-472.00	2466.00	9870	20240826	-30.60	5750	20241011	19.13	9870	-30.60	20240826	5750	19.13	20241011	9870	-30.60	20240826	5750	19.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
105	20241014	160849	54	100.00	KONEX			N	N	N	N		N	6850	680	2	11.02	67466200	10632	28.26	6000	6990	6000	7090	5250	6170	6345.58	0.00	0	0	7423	6796	6273	5646	5123	6535	5385	29	920	500	4070	10	1	5823333	399	-14.51	2.78	12	0.18	-472.00	2466.00	9870	20240826	-30.60	5750	20241011	19.13	9870	-30.60	20240826	5750	19.13	20241011	9870	-30.60	20240826	5750	19.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	01	N
106	20241014	150900	54	100.00	KONEX			N	N	N	N		N	6540	370	2	6.00	58536090	9300	24.72	6000	6990	6000	7090	5250	6170	6294.20	0.00	0	0	7423	6796	6273	5646	5123	6535	5385	29	920	500	4070	10	1	5823333	381	-13.86	2.65	12	0.16	-472.00	2466.00	9870	20240826	-33.74	5750	20241011	13.74	9870	-33.74	20240826	5750	13.74	20241011	9870	-33.74	20240826	5750	13.74	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	01	N
107	20241014	140859	54	100.00	KONEX			N	N	N	N		N	6290	120	2	1.94	32441170	5158	13.71	6000	6990	6000	7090	5250	6170	6289.49	0.00	0	0	7423	6796	6273	5646	5123	6535	5385	29	920	500	4070	10	1	5823333	366	-13.33	2.55	12	0.09	-472.00	2466.00	9870	20240826	-36.27	5750	20241011	9.39	9870	-36.27	20240826	5750	9.39	20241011	9870	-36.27	20240826	5750	9.39	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	01	N
108	20241014	130858	54	100.00	KONEX			N	N	N	N		N	6320	150	2	2.43	28304570	4503	11.97	6000	6990	6000	7090	5250	6170	6285.71	0.00	0	0	7423	6796	6273	5646	5123	6535	5385	29	920	500	4070	10	1	5823333	368	-13.39	2.56	12	0.08	-472.00	2466.00	9870	20240826	-35.97	5750	20241011	9.91	9870	-35.97	20240826	5750	9.91	20241011	9870	-35.97	20240826	5750	9.91	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	01	N
109	20241014	120851	54	100.00	KONEX			N	N	N	N		N	6340	170	2	2.76	27544390	4383	11.65	6000	6990	6000	7090	5250	6170	6284.37	0.00	0	0	7423	6796	6273	5646	5123	6535	5385	29	920	500	4070	10	1	5823333	369	-13.43	2.57	12	0.08	-472.00	2466.00	9870	20240826	-35.76	5750	20241011	10.26	9870	-35.76	20240826	5750	10.26	20241011	9870	-35.76	20240826	5750	10.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	01	N
110	20241014	110849	54	100.00	KONEX			N	N	N	N		N	6340	170	2	2.76	27500010	4376	11.63	6000	6990	6000	7090	5250	6170	6284.28	0.00	0	0	7423	6796	6273	5646	5123	6535	5385	29	920	500	4070	10	1	5823333	369	-13.43	2.57	12	0.08	-472.00	2466.00	9870	20240826	-35.76	5750	20241011	10.26	9870	-35.76	20240826	5750	10.26	20241011	9870	-35.76	20240826	5750	10.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	01	N
111	20241014	100851	54	100.00	KONEX			N	N	N	N		N	6100	-70	5	-1.13	23028410	3644	9.69	6000	6990	6000	7090	5250	6170	6319.54	0.00	0	0	7423	6796	6273	5646	5123	6535	5385	29	920	500	4070	10	1	5823333	355	-12.92	2.47	12	0.06	-472.00	2466.00	9870	20240826	-38.20	5750	20241011	6.09	9870	-38.20	20240826	5750	6.09	20241011	9870	-38.20	20240826	5750	6.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	01	N
112	20241014	090854	54	100.00	KONEX			N	N	N	N		N	6000	-170	5	-2.76	60000	10	0.03	6000	6000	6000	7090	5250	6170	6000.00	0.00	0	0	7423	6796	6273	5646	5123	6535	5385	29	920	500	4070	10	1	5823333	349	-12.71	2.43	12	0.00	-472.00	2466.00	9870	20240826	-39.21	5750	20241011	4.35	9870	-39.21	20240826	5750	4.35	20241011	9870	-39.21	20240826	5750	4.35	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	01	N
113	20241011	160836	57	100.00	KONEX	신저가		N	N	N	N		N	6170	-530	5	-7.91	232149230	37625	159.33	6500	6900	5750	7700	5700	6700	6170.08	0.00	0	0	8166	7432	7066	6332	5966	7250	6150	29	1000	500	4420	10	1	5823333	359	-13.07	2.50	12	0.65	-472.00	2466.00	9870	20240826	-37.49	5750	20241011	7.30	9870	-37.49	20240826	5750	7.30	20241011	9870	-37.49	20240826	5750	7.30	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
114	20241011	150850	57	100.00	KONEX	신저가		N	N	N	N		N	6440	-260	5	-3.88	223394870	36209	153.33	6500	6900	5750	7700	5700	6700	6169.60	0.00	0	0	8166	7432	7066	6332	5966	7250	6150	29	1000	500	4420	10	1	5823333	375	-13.64	2.61	12	0.62	-472.00	2466.00	9870	20240826	-34.75	5750	20241011	12.00	9870	-34.75	20240826	5750	12.00	20241011	9870	-34.75	20240826	5750	12.00	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
115	20241011	140852	57	100.00	KONEX	신저가		N	N	N	N		N	6370	-330	5	-4.93	202564740	32896	139.30	6500	6900	5750	7700	5700	6700	6157.73	0.00	0	0	8166	7432	7066	6332	5966	7250	6150	29	1000	500	4420	10	1	5823333	371	-13.50	2.58	12	0.56	-472.00	2466.00	9870	20240826	-35.46	5750	20241011	10.78	9870	-35.46	20240826	5750	10.78	20241011	9870	-35.46	20240826	5750	10.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
116	20241011	130852	57	100.00	KONEX	신저가		N	N	N	N		N	6340	-360	5	-5.37	196314600	31900	135.08	6500	6900	5750	7700	5700	6700	6154.06	0.00	0	0	8166	7432	7066	6332	5966	7250	6150	29	1000	500	4420	10	1	5823333	369	-13.43	2.57	12	0.55	-472.00	2466.00	9870	20240826	-35.76	5750	20241011	10.26	9870	-35.76	20240826	5750	10.26	20241011	9870	-35.76	20240826	5750	10.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
117	20241011	120846	57	100.00	KONEX	신저가		N	N	N	N		N	6200	-500	5	-7.46	189572260	30798	130.42	6500	6900	5750	7700	5700	6700	6155.34	0.00	0	0	8166	7432	7066	6332	5966	7250	6150	29	1000	500	4420	10	1	5823333	361	-13.14	2.51	12	0.53	-472.00	2466.00	9870	20240826	-37.18	5750	20241011	7.83	9870	-37.18	20240826	5750	7.83	20241011	9870	-37.18	20240826	5750	7.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
118	20241011	110847	57	100.00	KONEX	신저가		N	N	N	N		N	6900	200	2	2.99	99404430	16331	69.16	6500	6900	5750	7700	5700	6700	6086.86	0.00	0	0	8166	7432	7066	6332	5966	7250	6150	29	1000	500	4420	10	1	5823333	402	-14.62	2.80	12	0.28	-472.00	2466.00	9870	20240826	-30.09	5750	20241011	20.00	9870	-30.09	20240826	5750	20.00	20241011	9870	-30.09	20240826	5750	20.00	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
119	20241011	100854	57	100.00	KONEX	신저가		N	N	N	N		N	6260	-440	5	-6.57	74143090	12377	52.41	6500	6800	5750	7700	5700	6700	5990.39	0.00	0	0	8166	7432	7066	6332	5966	7250	6150	29	1000	500	4420	10	1	5823333	365	-13.26	2.54	12	0.21	-472.00	2466.00	9870	20240826	-36.58	5750	20241011	8.87	9870	-36.58	20240826	5750	8.87	20241011	9870	-36.58	20240826	5750	8.87	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
120	20241011	090852	57	100.00	KONEX	신저가		N	N	N	N		N	6800	100	2	1.49	19365400	3191	13.51	6500	6800	6000	7700	5700	6700	6068.76	0.00	0	0	8166	7432	7066	6332	5966	7250	6150	29	1000	500	4420	10	1	5823333	396	-14.41	2.76	12	0.05	-472.00	2466.00	9870	20240826	-31.10	6000	20241011	13.33	9870	-31.10	20240826	6000	13.33	20241011	9870	-31.10	20240826	6000	13.33	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
121	20241010	160909	57	100.00	KONEX			N	N	N	N		N	6700	-1180	4	-14.97	159297280	23615	59.24	7400	7800	6700	9060	6700	7880	6745.60	0.00	0	0	8986	8432	7866	7312	6746	8150	7030	29	1180	500	5200	10	1	5823333	390	-14.19	2.72	12	0.41	-472.00	2466.00	9870	20240826	-32.12	6010	20240402	11.48	9870	-32.12	20240826	6010	11.48	20240402	9870	-32.12	20240826	6010	11.48	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
122	20241010	150924	57	100.00	KONEX			N	N	N	N		N	6990	-890	5	-11.29	157613460	23364	58.61	7400	7800	6700	9060	6700	7880	6746.00	0.00	0	0	8986	8432	7866	7312	6746	8150	7030	29	1180	500	5200	10	1	5823333	407	-14.81	2.83	12	0.40	-472.00	2466.00	9870	20240826	-29.18	6010	20240402	16.31	9870	-29.18	20240826	6010	16.31	20240402	9870	-29.18	20240826	6010	16.31	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
123	20241010	140917	57	100.00	KONEX			N	N	N	N		N	6700	-1180	4	-14.97	151879040	22512	56.47	7400	7800	6700	9060	6700	7880	6746.58	0.00	0	0	8986	8432	7866	7312	6746	8150	7030	29	1180	500	5200	10	1	5823333	390	-14.19	2.72	12	0.39	-472.00	2466.00	9870	20240826	-32.12	6010	20240402	11.48	9870	-32.12	20240826	6010	11.48	20240402	9870	-32.12	20240826	6010	11.48	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
124	20241010	130915	57	100.00	KONEX			N	N	N	N		N	6700	-1180	4	-14.97	148225260	21967	55.11	7400	7800	6700	9060	6700	7880	6747.63	0.00	0	0	8986	8432	7866	7312	6746	8150	7030	29	1180	500	5200	10	1	5823333	390	-14.19	2.72	12	0.38	-472.00	2466.00	9870	20240826	-32.12	6010	20240402	11.48	9870	-32.12	20240826	6010	11.48	20240402	9870	-32.12	20240826	6010	11.48	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
125	20241010	120916	57	100.00	KONEX			N	N	N	N		N	6720	-1160	5	-14.72	145336660	21537	54.03	7400	7800	6700	9060	6700	7880	6748.23	0.00	0	0	8986	8432	7866	7312	6746	8150	7030	29	1180	500	5200	10	1	5823333	391	-14.24	2.73	12	0.37	-472.00	2466.00	9870	20240826	-31.91	6010	20240402	11.81	9870	-31.91	20240826	6010	11.81	20240402	9870	-31.91	20240826	6010	11.81	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
126	20241010	110915	57	100.00	KONEX			N	N	N	N		N	6830	-1050	5	-13.32	140314830	20788	52.15	7400	7800	6700	9060	6700	7880	6749.80	0.00	0	0	8986	8432	7866	7312	6746	8150	7030	29	1180	500	5200	10	1	5823333	398	-14.47	2.77	12	0.36	-472.00	2466.00	9870	20240826	-30.80	6010	20240402	13.64	9870	-30.80	20240826	6010	13.64	20240402	9870	-30.80	20240826	6010	13.64	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
127	20241010	100913	57	100.00	KONEX			N	N	N	N		N	6700	-1180	4	-14.97	139837230	20718	51.97	7400	7800	6700	9060	6700	7880	6749.55	0.00	0	0	8986	8432	7866	7312	6746	8150	7030	29	1180	500	5200	10	1	5823333	390	-14.19	2.72	12	0.36	-472.00	2466.00	9870	20240826	-32.12	6010	20240402	11.48	9870	-32.12	20240826	6010	11.48	20240402	9870	-32.12	20240826	6010	11.48	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
128	20241010	090917	57	100.00	KONEX			N	N	N	N		N	7800	-80	5	-1.02	3879050	541	1.36	7400	7800	7150	9060	6700	7880	7170.15	0.00	0	0	8986	8432	7866	7312	6746	8150	7030	29	1180	500	5200	10	1	5823333	454	-16.53	3.16	12	0.01	-472.00	2466.00	9870	20240826	-20.97	6010	20240402	29.78	9870	-20.97	20240826	6010	29.78	20240402	9870	-20.97	20240826	6010	29.78	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
129	20241008	160907	57	100.00	KONEX			N	N	N	N		N	7880	-700	5	-8.16	292606810	39862	1177.96	8200	8420	7300	9860	7300	8580	7340.49	0.00	0	0	9166	8872	8636	8342	8106	8755	8225	29	1280	500	5660	10	1	5823333	459	-16.69	3.20	12	0.68	-472.00	2466.00	9870	20240826	-20.16	6010	20240402	31.11	9870	-20.16	20240826	6010	31.11	20240402	9870	-20.16	20240826	6010	31.11	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
130	20241008	150915	57	100.00	KONEX			N	N	N	N		N	7470	-1110	5	-12.94	291672720	39743	1174.44	8200	8420	7300	9860	7300	8580	7338.97	0.00	0	0	9166	8872	8636	8342	8106	8755	8225	29	1280	500	5660	10	1	5823333	435	-15.83	3.03	12	0.68	-472.00	2466.00	9870	20240826	-24.32	6010	20240402	24.29	9870	-24.32	20240826	6010	24.29	20240402	9870	-24.32	20240826	6010	24.29	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
131	20241008	140911	57	100.00	KONEX			N	N	N	N		N	7300	-1280	4	-14.92	285056960	38840	1147.75	8200	8420	7300	9860	7300	8580	7339.26	0.00	0	0	9166	8872	8636	8342	8106	8755	8225	29	1280	500	5660	10	1	5823333	425	-15.47	2.96	12	0.67	-472.00	2466.00	9870	20240826	-26.04	6010	20240402	21.46	9870	-26.04	20240826	6010	21.46	20240402	9870	-26.04	20240826	6010	21.46	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
132	20241008	130909	57	100.00	KONEX			N	N	N	N		N	7300	-1280	4	-14.92	279348360	38058	1124.65	8200	8420	7300	9860	7300	8580	7340.07	0.00	0	0	9166	8872	8636	8342	8106	8755	8225	29	1280	500	5660	10	1	5823333	425	-15.47	2.96	12	0.65	-472.00	2466.00	9870	20240826	-26.04	6010	20240402	21.46	9870	-26.04	20240826	6010	21.46	20240402	9870	-26.04	20240826	6010	21.46	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
133	20241008	120911	57	100.00	KONEX			N	N	N	N		N	7340	-1240	5	-14.45	278851960	37990	1122.64	8200	8420	7300	9860	7300	8580	7340.14	0.00	0	0	9166	8872	8636	8342	8106	8755	8225	29	1280	500	5660	10	1	5823333	427	-15.55	2.98	12	0.65	-472.00	2466.00	9870	20240826	-25.63	6010	20240402	22.13	9870	-25.63	20240826	6010	22.13	20240402	9870	-25.63	20240826	6010	22.13	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
134	20241008	110909	57	100.00	KONEX			N	N	N	N		N	7300	-1280	4	-14.92	255568220	34801	1028.40	8200	8420	7300	9860	7300	8580	7343.70	0.00	0	0	9166	8872	8636	8342	8106	8755	8225	29	1280	500	5660	10	1	5823333	425	-15.47	2.96	12	0.60	-472.00	2466.00	9870	20240826	-26.04	6010	20240402	21.46	9870	-26.04	20240826	6010	21.46	20240402	9870	-26.04	20240826	6010	21.46	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
135	20241008	100911	57	100.00	KONEX			N	N	N	N		N	7300	-1280	4	-14.92	244571980	33304	984.16	8200	8420	7300	9860	7300	8580	7343.62	0.00	0	0	9166	8872	8636	8342	8106	8755	8225	29	1280	500	5660	10	1	5823333	425	-15.47	2.96	12	0.57	-472.00	2466.00	9870	20240826	-26.04	6010	20240402	21.46	9870	-26.04	20240826	6010	21.46	20240402	9870	-26.04	20240826	6010	21.46	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
136	20241008	090911	57	100.00	KONEX			N	N	N	N		N	7660	-920	5	-10.72	14499130	1832	54.14	8200	8420	7660	9860	7300	8580	7914.37	0.00	0	0	9166	8872	8636	8342	8106	8755	8225	29	1280	500	5660	10	1	5823333	446	-16.23	3.11	12	0.03	-472.00	2466.00	9870	20240826	-22.39	6010	20240402	27.45	9870	-22.39	20240826	6010	27.45	20240402	9870	-22.39	20240826	6010	27.45	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
137	20241007	160921	57	100.00	KONEX			N	N	N	N		N	8580	-370	5	-4.13	28942030	3384	69.43	8930	8930	8400	10290	7610	8950	8552.61	0.00	0	0	9703	9326	9013	8636	8323	9170	8480	29	1340	500	5900	10	1	5823333	500	-18.18	3.48	12	0.06	-472.00	2466.00	9870	20240826	-13.07	6010	20240402	42.76	9870	-13.07	20240826	6010	42.76	20240402	9870	-13.07	20240826	6010	42.76	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
138	20241007	150841	57	100.00	KONEX			N	N	N	N		N	8580	-370	5	-4.13	28942030	3384	69.43	8930	8930	8400	10290	7610	8950	8552.61	0.00	0	0	9703	9326	9013	8636	8323	9170	8480	29	1340	500	5900	10	1	5823333	500	-18.18	3.48	12	0.06	-472.00	2466.00	9870	20240826	-13.07	6010	20240402	42.76	9870	-13.07	20240826	6010	42.76	20240402	9870	-13.07	20240826	6010	42.76	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
139	20241007	140911	57	100.00	KONEX			N	N	N	N		N	8600	-350	5	-3.91	14532910	1682	34.51	8930	8930	8550	10290	7610	8950	8640.26	0.00	0	0	9703	9326	9013	8636	8323	9170	8480	29	1340	500	5900	10	1	5823333	501	-18.22	3.49	12	0.03	-472.00	2466.00	9870	20240826	-12.87	6010	20240402	43.09	9870	-12.87	20240826	6010	43.09	20240402	9870	-12.87	20240826	6010	43.09	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
140	20241007	130839	57	100.00	KONEX			N	N	N	N		N	8730	-220	5	-2.46	12554910	1452	29.79	8930	8930	8550	10290	7610	8950	8646.63	0.00	0	0	9703	9326	9013	8636	8323	9170	8480	29	1340	500	5900	10	1	5823333	508	-18.50	3.54	12	0.02	-472.00	2466.00	9870	20240826	-11.55	6010	20240402	45.26	9870	-11.55	20240826	6010	45.26	20240402	9870	-11.55	20240826	6010	45.26	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
141	20241007	120915	57	100.00	KONEX			N	N	N	N		N	8730	-220	5	-2.46	11550960	1337	27.43	8930	8930	8550	10290	7610	8950	8639.46	0.00	0	0	9703	9326	9013	8636	8323	9170	8480	29	1340	500	5900	10	1	5823333	508	-18.50	3.54	12	0.02	-472.00	2466.00	9870	20240826	-11.55	6010	20240402	45.26	9870	-11.55	20240826	6010	45.26	20240402	9870	-11.55	20240826	6010	45.26	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
142	20241007	110828	57	100.00	KONEX			N	N	N	N		N	8600	-350	5	-3.91	9435280	1091	22.38	8930	8930	8600	10290	7610	8950	8648.29	0.00	0	0	9703	9326	9013	8636	8323	9170	8480	29	1340	500	5900	10	1	5823333	501	-18.22	3.49	12	0.02	-472.00	2466.00	9870	20240826	-12.87	6010	20240402	43.09	9870	-12.87	20240826	6010	43.09	20240402	9870	-12.87	20240826	6010	43.09	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
143	20241007	100826	57	100.00	KONEX			N	N	N	N		N	8930	-20	5	-0.22	89300	10	0.21	8930	8930	8930	10290	7610	8950	8930.00	0.00	0	0	9703	9326	9013	8636	8323	9170	8480	29	1340	500	5900	10	1	5823333	520	-18.92	3.62	12	0.00	-472.00	2466.00	9870	20240826	-9.52	6010	20240402	48.59	9870	-9.52	20240826	6010	48.59	20240402	9870	-9.52	20240826	6010	48.59	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
144	20241007	090903	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	0.00	0	0	9703	9326	9013	8636	8323	9170	8480	29	1340	500	5900	10	1	5823333	521	-18.96	3.63	12	0.00	-472.00	2466.00	9870	20240826	-9.32	6010	20240402	48.92	9870	-9.32	20240826	6010	48.92	20240402	9870	-9.32	20240826	6010	48.92	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
145	20241004	160801	57	100.00	KONEX			N	N	N	N		N	8950	-130	5	-1.43	42951430	4874	15231.25	9390	9390	8700	10440	7720	9080	8812.36	0.00	0	0	9346	9212	9146	9012	8946	9180	8980	29	1360	500	5990	10	1	5823333	521	-18.96	3.63	12	0.08	-472.00	2466.00	9870	20240826	-9.32	6010	20240402	48.92	9870	-9.32	20240826	6010	48.92	20240402	9870	-9.32	20240826	6010	48.92	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
146	20241004	150815	57	100.00	KONEX			N	N	N	N		N	9000	-80	5	-0.88	42503930	4824	15075.00	9390	9390	8700	10440	7720	9080	8810.93	0.00	0	0	9346	9212	9146	9012	8946	9180	8980	29	1360	500	5990	10	1	5823333	524	-19.07	3.65	12	0.08	-472.00	2466.00	9870	20240826	-8.81	6010	20240402	49.75	9870	-8.81	20240826	6010	49.75	20240402	9870	-8.81	20240826	6010	49.75	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
147	20241004	140806	57	100.00	KONEX			N	N	N	N		N	9200	120	2	1.32	30801110	3487	10896.88	9390	9390	8700	10440	7720	9080	8833.13	0.00	0	0	9346	9212	9146	9012	8946	9180	8980	29	1360	500	5990	10	1	5823333	536	-19.49	3.73	12	0.06	-472.00	2466.00	9870	20240826	-6.79	6010	20240402	53.08	9870	-6.79	20240826	6010	53.08	20240402	9870	-6.79	20240826	6010	53.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
148	20241004	130811	57	100.00	KONEX			N	N	N	N		N	9200	120	2	1.32	20067290	2272	7100.00	9390	9390	8700	10440	7720	9080	8832.43	0.00	0	0	9346	9212	9146	9012	8946	9180	8980	29	1360	500	5990	10	1	5823333	536	-19.49	3.73	12	0.04	-472.00	2466.00	9870	20240826	-6.79	6010	20240402	53.08	9870	-6.79	20240826	6010	53.08	20240402	9870	-6.79	20240826	6010	53.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
149	20241004	120809	57	100.00	KONEX			N	N	N	N		N	9000	-80	5	-0.88	17948290	2037	6365.62	9390	9390	8700	10440	7720	9080	8811.14	0.00	0	0	9346	9212	9146	9012	8946	9180	8980	29	1360	500	5990	10	1	5823333	524	-19.07	3.65	12	0.03	-472.00	2466.00	9870	20240826	-8.81	6010	20240402	49.75	9870	-8.81	20240826	6010	49.75	20240402	9870	-8.81	20240826	6010	49.75	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
150	20241004	110805	57	100.00	KONEX			N	N	N	N		N	9000	-80	5	-0.88	17768290	2017	6303.12	9390	9390	8700	10440	7720	9080	8809.27	0.00	0	0	9346	9212	9146	9012	8946	9180	8980	29	1360	500	5990	10	1	5823333	524	-19.07	3.65	12	0.03	-472.00	2466.00	9870	20240826	-8.81	6010	20240402	49.75	9870	-8.81	20240826	6010	49.75	20240402	9870	-8.81	20240826	6010	49.75	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
151	20241004	100805	57	100.00	KONEX			N	N	N	N		N	9380	300	2	3.30	17723290	2012	6287.50	9390	9390	8700	10440	7720	9080	8808.79	0.00	0	0	9346	9212	9146	9012	8946	9180	8980	29	1360	500	5990	10	1	5823333	546	-19.87	3.80	12	0.03	-472.00	2466.00	9870	20240826	-4.96	6010	20240402	56.07	9870	-4.96	20240826	6010	56.07	20240402	9870	-4.96	20240826	6010	56.07	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
152	20241004	090807	57	100.00	KONEX			N	N	N	N		N	9390	310	2	3.41	9390	1	3.12	9390	9390	9390	10440	7720	9080	9390.00	0.00	0	0	9346	9212	9146	9012	8946	9180	8980	29	1360	500	5990	10	1	5823333	547	-19.89	3.81	12	0.00	-472.00	2466.00	9870	20240826	-4.86	6010	20240402	56.24	9870	-4.86	20240826	6010	56.24	20240402	9870	-4.86	20240826	6010	56.24	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
153	20241002	160801	57	100.00	KONEX			N	N	N	N		N	9080	-210	5	-2.26	292360	32	0.64	9280	9280	9080	10680	7900	9290	9136.25	0.00	0	0	9650	9470	9210	9030	8770	9560	9120	29	1390	500	6130	10	1	5823333	529	-19.24	3.68	12	0.00	-472.00	2466.00	9870	20240826	-8.00	6010	20240402	51.08	9870	-8.00	20240826	6010	51.08	20240402	9870	-8.00	20240826	6010	51.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
154	20241002	150813	57	100.00	KONEX			N	N	N	N		N	9080	-210	5	-2.26	292360	32	0.64	9280	9280	9080	10680	7900	9290	9136.25	0.00	0	0	9650	9470	9210	9030	8770	9560	9120	29	1390	500	6130	10	1	5823333	529	-19.24	3.68	12	0.00	-472.00	2466.00	9870	20240826	-8.00	6010	20240402	51.08	9870	-8.00	20240826	6010	51.08	20240402	9870	-8.00	20240826	6010	51.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
155	20241002	140811	57	100.00	KONEX			N	N	N	N		N	9280	-10	5	-0.11	83520	9	0.18	9280	9280	9280	10680	7900	9290	9280.00	0.00	0	0	9650	9470	9210	9030	8770	9560	9120	29	1390	500	6130	10	1	5823333	540	-19.66	3.76	12	0.00	-472.00	2466.00	9870	20240826	-5.98	6010	20240402	54.41	9870	-5.98	20240826	6010	54.41	20240402	9870	-5.98	20240826	6010	54.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
156	20241002	130801	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9650	9470	9210	9030	8770	9560	9120	29	1390	500	6130	10	1	5823333	541	-19.68	3.77	12	0.00	-472.00	2466.00	9870	20240826	-5.88	6010	20240402	54.58	9870	-5.88	20240826	6010	54.58	20240402	9870	-5.88	20240826	6010	54.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
157	20241002	120802	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9650	9470	9210	9030	8770	9560	9120	29	1390	500	6130	10	1	5823333	541	-19.68	3.77	12	0.00	-472.00	2466.00	9870	20240826	-5.88	6010	20240402	54.58	9870	-5.88	20240826	6010	54.58	20240402	9870	-5.88	20240826	6010	54.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
158	20241002	110752	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9650	9470	9210	9030	8770	9560	9120	29	1390	500	6130	10	1	5823333	541	-19.68	3.77	12	0.00	-472.00	2466.00	9870	20240826	-5.88	6010	20240402	54.58	9870	-5.88	20240826	6010	54.58	20240402	9870	-5.88	20240826	6010	54.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
159	20241002	100750	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9650	9470	9210	9030	8770	9560	9120	29	1390	500	6130	10	1	5823333	541	-19.68	3.77	12	0.00	-472.00	2466.00	9870	20240826	-5.88	6010	20240402	54.58	9870	-5.88	20240826	6010	54.58	20240402	9870	-5.88	20240826	6010	54.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
160	20241002	090751	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9650	9470	9210	9030	8770	9560	9120	29	1390	500	6130	10	1	5823333	541	-19.68	3.77	12	0.00	-472.00	2466.00	9870	20240826	-5.88	6010	20240402	54.58	9870	-5.88	20240826	6010	54.58	20240402	9870	-5.88	20240826	6010	54.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N