KissMeData/270210/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	161153	57	100.00	KONEX			N	N	N	N		N	15630	-970	5	-5.84	9436230	590	12.03	16500	16500	15510	19090	14110	16600	15993.61	0.00	0	0	18113	17356	16233	15476	14353	17735	15855	8	2490	500	9960	10	1	1655205	259	-12.73	-14.37	12	0.04	-1228.00	-1088.00	17700	20241017	-11.69	2670	20240419	485.39	17700	-11.69	20241017	2670	485.39	20240419	17700	-11.69	20241017	2670	485.39	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
3	20241031	151213	57	100.00	KONEX			N	N	N	N		N	16200	-400	5	-2.41	7446540	467	9.52	16500	16500	15510	19090	14110	16600	15945.48	0.00	0	0	18113	17356	16233	15476	14353	17735	15855	8	2490	500	9960	10	1	1655205	268	-13.19	-14.89	12	0.03	-1228.00	-1088.00	17700	20241017	-8.47	2670	20240419	506.74	17700	-8.47	20241017	2670	506.74	20240419	17700	-8.47	20241017	2670	506.74	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
4	20241031	141210	57	100.00	KONEX			N	N	N	N		N	16200	-400	5	-2.41	7333140	460	9.38	16500	16500	15510	19090	14110	16600	15941.61	0.00	0	0	18113	17356	16233	15476	14353	17735	15855	8	2490	500	9960	10	1	1655205	268	-13.19	-14.89	12	0.03	-1228.00	-1088.00	17700	20241017	-8.47	2670	20240419	506.74	17700	-8.47	20241017	2670	506.74	20240419	17700	-8.47	20241017	2670	506.74	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
5	20241031	131210	57	100.00	KONEX			N	N	N	N		N	16200	-400	5	-2.41	7333140	460	9.38	16500	16500	15510	19090	14110	16600	15941.61	0.00	0	0	18113	17356	16233	15476	14353	17735	15855	8	2490	500	9960	10	1	1655205	268	-13.19	-14.89	12	0.03	-1228.00	-1088.00	17700	20241017	-8.47	2670	20240419	506.74	17700	-8.47	20241017	2670	506.74	20240419	17700	-8.47	20241017	2670	506.74	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
6	20241031	121208	57	100.00	KONEX			N	N	N	N		N	16200	-400	5	-2.41	4866900	305	6.22	16500	16500	15510	19090	14110	16600	15957.05	0.00	0	0	18113	17356	16233	15476	14353	17735	15855	8	2490	500	9960	10	1	1655205	268	-13.19	-14.89	12	0.02	-1228.00	-1088.00	17700	20241017	-8.47	2670	20240419	506.74	17700	-8.47	20241017	2670	506.74	20240419	17700	-8.47	20241017	2670	506.74	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
7	20241031	111206	57	100.00	KONEX			N	N	N	N		N	16500	-100	5	-0.60	3927300	247	5.04	16500	16500	15510	19090	14110	16600	15900.00	0.00	0	0	18113	17356	16233	15476	14353	17735	15855	8	2490	500	9960	10	1	1655205	273	-13.44	-15.17	12	0.01	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
8	20241031	101208	57	100.00	KONEX			N	N	N	N		N	15600	-1000	5	-6.02	1650400	106	2.16	16500	16500	15510	19090	14110	16600	15569.81	0.00	0	0	18113	17356	16233	15476	14353	17735	15855	8	2490	500	9960	10	1	1655205	258	-12.70	-14.34	12	0.01	-1228.00	-1088.00	17700	20241017	-11.86	2670	20240419	484.27	17700	-11.86	20241017	2670	484.27	20240419	17700	-11.86	20241017	2670	484.27	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
9	20241031	091206	57	100.00	KONEX			N	N	N	N		N	16000	-600	5	-3.61	32500	2	0.04	16500	16500	16000	19090	14110	16600	16250.00	0.00	0	0	18113	17356	16233	15476	14353	17735	15855	8	2490	500	9960	10	1	1655205	265	-13.03	-14.71	12	0.00	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
10	20241030	161202	57	100.00	KONEX			N	N	N	N		N	16600	90	2	0.55	80242190	4904	162.49	16000	16990	15110	18980	14040	16510	16362.60	0.00	0	0	17516	17012	16006	15502	14496	17265	15755	8	2470	500	9900	10	1	1655205	275	-13.52	-15.26	12	0.30	-1228.00	-1088.00	17700	20241017	-6.21	2670	20240419	521.72	17700	-6.21	20241017	2670	521.72	20240419	17700	-6.21	20241017	2670	521.72	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
11	20241030	151232	57	100.00	KONEX			N	N	N	N		N	16600	90	2	0.55	80242190	4904	162.49	16000	16990	15110	18980	14040	16510	16362.60	0.00	0	0	17516	17012	16006	15502	14496	17265	15755	8	2470	500	9900	10	1	1655205	275	-13.52	-15.26	12	0.30	-1228.00	-1088.00	17700	20241017	-6.21	2670	20240419	521.72	17700	-6.21	20241017	2670	521.72	20240419	17700	-6.21	20241017	2670	521.72	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
12	20241030	141206	57	100.00	KONEX			N	N	N	N		N	16300	-210	5	-1.27	50359340	3049	101.03	16000	16990	15110	18980	14040	16510	16516.67	0.00	0	0	17516	17012	16006	15502	14496	17265	15755	8	2470	500	9900	10	1	1655205	270	-13.27	-14.98	12	0.18	-1228.00	-1088.00	17700	20241017	-7.91	2670	20240419	510.49	17700	-7.91	20241017	2670	510.49	20240419	17700	-7.91	20241017	2670	510.49	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
13	20241030	131213	57	100.00	KONEX			N	N	N	N		N	16800	290	2	1.76	34729080	2057	68.16	16000	16990	15110	18980	14040	16510	16883.36	0.00	0	0	17516	17012	16006	15502	14496	17265	15755	8	2470	500	9900	10	1	1655205	278	-13.68	-15.44	12	0.12	-1228.00	-1088.00	17700	20241017	-5.08	2670	20240419	529.21	17700	-5.08	20241017	2670	529.21	20240419	17700	-5.08	20241017	2670	529.21	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
14	20241030	121230	57	100.00	KONEX			N	N	N	N		N	16800	290	2	1.76	34729080	2057	68.16	16000	16990	15110	18980	14040	16510	16883.36	0.00	0	0	17516	17012	16006	15502	14496	17265	15755	8	2470	500	9900	10	1	1655205	278	-13.68	-15.44	12	0.12	-1228.00	-1088.00	17700	20241017	-5.08	2670	20240419	529.21	17700	-5.08	20241017	2670	529.21	20240419	17700	-5.08	20241017	2670	529.21	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
15	20241030	111210	57	100.00	KONEX			N	N	N	N		N	16990	480	2	2.91	1486660	95	3.15	16000	16990	15110	18980	14040	16510	15649.05	0.00	0	0	17516	17012	16006	15502	14496	17265	15755	8	2470	500	9900	10	1	1655205	281	-13.84	-15.62	12	0.01	-1228.00	-1088.00	17700	20241017	-4.01	2670	20240419	536.33	17700	-4.01	20241017	2670	536.33	20240419	17700	-4.01	20241017	2670	536.33	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
16	20241030	101202	57	100.00	KONEX			N	N	N	N		N	16510	0	3	0.00	0	0	0.00	0	0	0	18980	14040	16510	0.00	0.00	0	0	17516	17012	16006	15502	14496	17265	15755	8	2470	500	9900	10	1	1655205	273	-13.44	-15.17	12	0.00	-1228.00	-1088.00	17700	20241017	-6.72	2670	20240419	518.35	17700	-6.72	20241017	2670	518.35	20240419	17700	-6.72	20241017	2670	518.35	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
17	20241030	091210	57	100.00	KONEX			N	N	N	N		N	16510	0	3	0.00	0	0	0.00	0	0	0	18980	14040	16510	0.00	0.00	0	0	17516	17012	16006	15502	14496	17265	15755	8	2470	500	9900	10	1	1655205	273	-13.44	-15.17	12	0.00	-1228.00	-1088.00	17700	20241017	-6.72	2670	20240419	518.35	17700	-6.72	20241017	2670	518.35	20240419	17700	-6.72	20241017	2670	518.35	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
18	20241029	161124	57	100.00	KONEX			N	N	N	N		N	16510	610	2	3.84	49399780	3018	280.48	15000	16510	15000	18280	13520	15900	16368.38	0.00	0	0	16620	16260	15630	15270	14640	16440	15450	8	2380	500	9540	10	1	1655205	273	-13.44	-15.17	12	0.18	-1228.00	-1088.00	17700	20241017	-6.72	2670	20240419	518.35	17700	-6.72	20241017	2670	518.35	20240419	17700	-6.72	20241017	2670	518.35	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
19	20241029	151142	57	100.00	KONEX			N	N	N	N		N	16510	610	2	3.84	48211060	2946	273.79	15000	16510	15000	18280	13520	15900	16364.92	0.00	0	0	16620	16260	15630	15270	14640	16440	15450	8	2380	500	9540	10	1	1655205	273	-13.44	-15.17	12	0.18	-1228.00	-1088.00	17700	20241017	-6.72	2670	20240419	518.35	17700	-6.72	20241017	2670	518.35	20240419	17700	-6.72	20241017	2670	518.35	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
20	20241029	141009	57	100.00	KONEX			N	N	N	N		N	16490	590	2	3.71	40915780	2489	231.32	15000	16510	15000	18280	13520	15900	16438.64	0.00	0	0	16620	16260	15630	15270	14640	16440	15450	8	2380	500	9540	10	1	1655205	273	-13.43	-15.16	12	0.15	-1228.00	-1088.00	17700	20241017	-6.84	2670	20240419	517.60	17700	-6.84	20241017	2670	517.60	20240419	17700	-6.84	20241017	2670	517.60	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
21	20241029	131134	57	100.00	KONEX			N	N	N	N		N	16490	590	2	3.71	40684920	2475	230.02	15000	16510	15000	18280	13520	15900	16438.35	0.00	0	0	16620	16260	15630	15270	14640	16440	15450	8	2380	500	9540	10	1	1655205	273	-13.43	-15.16	12	0.15	-1228.00	-1088.00	17700	20241017	-6.84	2670	20240419	517.60	17700	-6.84	20241017	2670	517.60	20240419	17700	-6.84	20241017	2670	517.60	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
22	20241029	121133	57	100.00	KONEX			N	N	N	N		N	16490	590	2	3.71	7124120	438	40.71	15000	16510	15000	18280	13520	15900	16265.11	0.00	0	0	16620	16260	15630	15270	14640	16440	15450	8	2380	500	9540	10	1	1655205	273	-13.43	-15.16	12	0.03	-1228.00	-1088.00	17700	20241017	-6.84	2670	20240419	517.60	17700	-6.84	20241017	2670	517.60	20240419	17700	-6.84	20241017	2670	517.60	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
23	20241029	111153	57	100.00	KONEX			N	N	N	N		N	16250	350	2	2.20	3370210	208	19.33	15000	16250	15000	18280	13520	15900	16202.93	0.00	0	0	16620	16260	15630	15270	14640	16440	15450	8	2380	500	9540	10	1	1655205	269	-13.23	-14.94	12	0.01	-1228.00	-1088.00	17700	20241017	-8.19	2670	20240419	508.61	17700	-8.19	20241017	2670	508.61	20240419	17700	-8.19	20241017	2670	508.61	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
24	20241029	101130	57	100.00	KONEX			N	N	N	N		N	16250	350	2	2.20	3370210	208	19.33	15000	16250	15000	18280	13520	15900	16202.93	0.00	0	0	16620	16260	15630	15270	14640	16440	15450	8	2380	500	9540	10	1	1655205	269	-13.23	-14.94	12	0.01	-1228.00	-1088.00	17700	20241017	-8.19	2670	20240419	508.61	17700	-8.19	20241017	2670	508.61	20240419	17700	-8.19	20241017	2670	508.61	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
25	20241028	161121	57	100.00	KONEX			N	N	N	N		N	15900	930	2	6.21	16776720	1076	16.77	15000	15990	15000	17210	12730	14970	15591.75	0.00	0	0	16663	15816	14653	13806	12643	16240	14230	8	2240	500	8980	10	1	1655205	263	-12.95	-14.61	12	0.07	-1228.00	-1088.00	17700	20241017	-10.17	2670	20240419	495.51	17700	-10.17	20241017	2670	495.51	20240419	17700	-10.17	20241017	2670	495.51	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
26	20241028	151129	57	100.00	KONEX			N	N	N	N		N	15900	930	2	6.21	15172120	975	15.19	15000	15990	15000	17210	12730	14970	15561.15	0.00	0	0	16663	15816	14653	13806	12643	16240	14230	8	2240	500	8980	10	1	1655205	263	-12.95	-14.61	12	0.06	-1228.00	-1088.00	17700	20241017	-10.17	2670	20240419	495.51	17700	-10.17	20241017	2670	495.51	20240419	17700	-10.17	20241017	2670	495.51	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
27	20241028	141131	57	100.00	KONEX			N	N	N	N		N	15940	970	2	6.48	14647420	942	14.68	15000	15990	15000	17210	12730	14970	15549.28	0.00	0	0	16663	15816	14653	13806	12643	16240	14230	8	2240	500	8980	10	1	1655205	264	-12.98	-14.65	12	0.06	-1228.00	-1088.00	17700	20241017	-9.94	2670	20240419	497.00	17700	-9.94	20241017	2670	497.00	20240419	17700	-9.94	20241017	2670	497.00	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
28	20241028	131125	57	100.00	KONEX			N	N	N	N		N	15940	970	2	6.48	14647420	942	14.68	15000	15990	15000	17210	12730	14970	15549.28	0.00	0	0	16663	15816	14653	13806	12643	16240	14230	8	2240	500	8980	10	1	1655205	264	-12.98	-14.65	12	0.06	-1228.00	-1088.00	17700	20241017	-9.94	2670	20240419	497.00	17700	-9.94	20241017	2670	497.00	20240419	17700	-9.94	20241017	2670	497.00	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
29	20241028	121126	57	100.00	KONEX			N	N	N	N		N	15000	30	2	0.20	12290980	785	12.23	15000	15990	15000	17210	12730	14970	15657.30	0.00	0	0	16663	15816	14653	13806	12643	16240	14230	8	2240	500	8980	10	1	1655205	248	-12.21	-13.79	12	0.05	-1228.00	-1088.00	17700	20241017	-15.25	2670	20240419	461.80	17700	-15.25	20241017	2670	461.80	20240419	17700	-15.25	20241017	2670	461.80	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
30	20241028	110944	57	100.00	KONEX			N	N	N	N		N	15940	970	2	6.48	10160140	644	10.03	15000	15990	15000	17210	12730	14970	15776.61	0.00	0	0	16663	15816	14653	13806	12643	16240	14230	8	2240	500	8980	10	1	1655205	264	-12.98	-14.65	12	0.04	-1228.00	-1088.00	17700	20241017	-9.94	2670	20240419	497.00	17700	-9.94	20241017	2670	497.00	20240419	17700	-9.94	20241017	2670	497.00	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
31	20241028	101113	57	100.00	KONEX			N	N	N	N		N	15990	1020	2	6.81	4076490	263	4.10	15000	15990	15000	17210	12730	14970	15499.96	0.00	0	0	16663	15816	14653	13806	12643	16240	14230	8	2240	500	8980	10	1	1655205	265	-13.02	-14.70	12	0.02	-1228.00	-1088.00	17700	20241017	-9.66	2670	20240419	498.88	17700	-9.66	20241017	2670	498.88	20240419	17700	-9.66	20241017	2670	498.88	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
32	20241028	091122	57	100.00	KONEX			N	N	N	N		N	14970	0	3	0.00	0	0	0.00	0	0	0	17210	12730	14970	0.00	0.00	0	0	16663	15816	14653	13806	12643	16240	14230	8	2240	500	8980	10	1	1655205	248	-12.19	-13.76	12	0.00	-1228.00	-1088.00	17700	20241017	-15.42	2670	20240419	460.67	17700	-15.42	20241017	2670	460.67	20240419	17700	-15.42	20241017	2670	460.67	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
33	20241025	161124	57	100.00	KONEX			N	N	N	N		N	14970	860	2	6.09	87987490	6418	232.03	14500	15500	13490	16220	12000	14110	13709.49	0.00	0	0	16703	15406	14703	13406	12703	15055	13055	8	2110	500	8460	10	1	1655205	248	-12.19	-13.76	12	0.39	-1228.00	-1088.00	17700	20241017	-15.42	2670	20240419	460.67	17700	-15.42	20241017	2670	460.67	20240419	17700	-15.42	20241017	2670	460.67	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
34	20241025	151128	57	100.00	KONEX			N	N	N	N		N	14970	860	2	6.09	87987490	6418	232.03	14500	15500	13490	16220	12000	14110	13709.49	0.00	0	0	16703	15406	14703	13406	12703	15055	13055	8	2110	500	8460	10	1	1655205	248	-12.19	-13.76	12	0.39	-1228.00	-1088.00	17700	20241017	-15.42	2670	20240419	460.67	17700	-15.42	20241017	2670	460.67	20240419	17700	-15.42	20241017	2670	460.67	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
35	20241025	141125	57	100.00	KONEX			N	N	N	N		N	14970	860	2	6.09	87987490	6418	232.03	14500	15500	13490	16220	12000	14110	13709.49	0.00	0	0	16703	15406	14703	13406	12703	15055	13055	8	2110	500	8460	10	1	1655205	248	-12.19	-13.76	12	0.39	-1228.00	-1088.00	17700	20241017	-15.42	2670	20240419	460.67	17700	-15.42	20241017	2670	460.67	20240419	17700	-15.42	20241017	2670	460.67	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
36	20241025	131125	57	100.00	KONEX			N	N	N	N		N	14990	880	2	6.24	86864220	6343	229.32	14500	15500	13490	16220	12000	14110	13694.50	0.00	0	0	16703	15406	14703	13406	12703	15055	13055	8	2110	500	8460	10	1	1655205	248	-12.21	-13.78	12	0.38	-1228.00	-1088.00	17700	20241017	-15.31	2670	20240419	461.42	17700	-15.31	20241017	2670	461.42	20240419	17700	-15.31	20241017	2670	461.42	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
37	20241025	121129	57	100.00	KONEX			N	N	N	N		N	13490	-620	5	-4.39	24938080	1774	64.14	14500	15500	13490	16220	12000	14110	14057.54	0.00	0	0	16703	15406	14703	13406	12703	15055	13055	8	2110	500	8460	10	1	1655205	223	-10.99	-12.40	12	0.11	-1228.00	-1088.00	17700	20241017	-23.79	2670	20240419	405.24	17700	-23.79	20241017	2670	405.24	20240419	17700	-23.79	20241017	2670	405.24	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
38	20241025	111124	57	100.00	KONEX			N	N	N	N		N	14280	170	2	1.20	18388340	1289	46.60	14500	15500	13500	16220	12000	14110	14265.59	0.00	0	0	16703	15406	14703	13406	12703	15055	13055	8	2110	500	8460	10	1	1655205	236	-11.63	-13.12	12	0.08	-1228.00	-1088.00	17700	20241017	-19.32	2670	20240419	434.83	17700	-19.32	20241017	2670	434.83	20240419	17700	-19.32	20241017	2670	434.83	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
39	20241025	101123	57	100.00	KONEX			N	N	N	N		N	15000	890	2	6.31	6539730	423	15.29	14500	15500	14500	16220	12000	14110	15460.35	0.00	0	0	16703	15406	14703	13406	12703	15055	13055	8	2110	500	8460	10	1	1655205	248	-12.21	-13.79	12	0.03	-1228.00	-1088.00	17700	20241017	-15.25	2670	20240419	461.80	17700	-15.25	20241017	2670	461.80	20240419	17700	-15.25	20241017	2670	461.80	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
40	20241025	091128	57	100.00	KONEX			N	N	N	N		N	15500	1390	2	9.85	45000	3	0.11	14500	15500	14500	16220	12000	14110	15000.00	0.00	0	0	16703	15406	14703	13406	12703	15055	13055	8	2110	500	8460	10	1	1655205	257	-12.62	-14.25	12	0.00	-1228.00	-1088.00	17700	20241017	-12.43	2670	20240419	480.52	17700	-12.43	20241017	2670	480.52	20240419	17700	-12.43	20241017	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
41	20241024	161103	57	100.00	KONEX			N	N	N	N		N	14110	-1390	5	-8.97	39388340	2766	101.39	16000	16000	14000	17820	13180	15500	14240.18	0.00	0	0	17233	16366	15933	15066	14633	16150	14850	8	2320	500	9300	10	1	1655205	234	-11.49	-12.97	12	0.17	-1228.00	-1088.00	17700	20241017	-20.28	2670	20240419	428.46	17700	-20.28	20241017	2670	428.46	20240419	17700	-20.28	20241017	2670	428.46	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
42	20241024	151114	57	100.00	KONEX			N	N	N	N		N	14110	-1390	5	-8.97	37977340	2666	97.73	16000	16000	14000	17820	13180	15500	14245.06	0.00	0	0	17233	16366	15933	15066	14633	16150	14850	8	2320	500	9300	10	1	1655205	234	-11.49	-12.97	12	0.16	-1228.00	-1088.00	17700	20241017	-20.28	2670	20240419	428.46	17700	-20.28	20241017	2670	428.46	20240419	17700	-20.28	20241017	2670	428.46	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
43	20241024	141100	57	100.00	KONEX			N	N	N	N		N	14110	-1390	5	-8.97	37610480	2640	96.77	16000	16000	14000	17820	13180	15500	14246.39	0.00	0	0	17233	16366	15933	15066	14633	16150	14850	8	2320	500	9300	10	1	1655205	234	-11.49	-12.97	12	0.16	-1228.00	-1088.00	17700	20241017	-20.28	2670	20240419	428.46	17700	-20.28	20241017	2670	428.46	20240419	17700	-20.28	20241017	2670	428.46	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
44	20241024	131112	57	100.00	KONEX			N	N	N	N		N	14120	-1380	5	-8.90	22439140	1557	57.07	16000	16000	14110	17820	13180	15500	14411.78	0.00	0	0	17233	16366	15933	15066	14633	16150	14850	8	2320	500	9300	10	1	1655205	234	-11.50	-12.98	12	0.09	-1228.00	-1088.00	17700	20241017	-20.23	2670	20240419	428.84	17700	-20.23	20241017	2670	428.84	20240419	17700	-20.23	20241017	2670	428.84	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
45	20241024	121107	57	100.00	KONEX			N	N	N	N		N	14120	-1380	5	-8.90	18146660	1253	45.93	16000	16000	14110	17820	13180	15500	14482.57	0.00	0	0	17233	16366	15933	15066	14633	16150	14850	8	2320	500	9300	10	1	1655205	234	-11.50	-12.98	12	0.08	-1228.00	-1088.00	17700	20241017	-20.23	2670	20240419	428.84	17700	-20.23	20241017	2670	428.84	20240419	17700	-20.23	20241017	2670	428.84	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
46	20241024	111104	57	100.00	KONEX			N	N	N	N		N	14120	-1380	5	-8.90	16085140	1107	40.58	16000	16000	14110	17820	13180	15500	14530.39	0.00	0	0	17233	16366	15933	15066	14633	16150	14850	8	2320	500	9300	10	1	1655205	234	-11.50	-12.98	12	0.07	-1228.00	-1088.00	17700	20241017	-20.23	2670	20240419	428.84	17700	-20.23	20241017	2670	428.84	20240419	17700	-20.23	20241017	2670	428.84	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
47	20241024	101011	57	100.00	KONEX			N	N	N	N		N	14500	-1000	5	-6.45	5585660	379	13.89	16000	16000	14500	17820	13180	15500	14737.89	0.00	0	0	17233	16366	15933	15066	14633	16150	14850	8	2320	500	9300	10	1	1655205	240	-11.81	-13.33	12	0.02	-1228.00	-1088.00	17700	20241017	-18.08	2670	20240419	443.07	17700	-18.08	20241017	2670	443.07	20240419	17700	-18.08	20241017	2670	443.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
48	20241024	091139	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	17233	16366	15933	15066	14633	16150	14850	8	2320	500	9300	10	1	1655205	257	-12.62	-14.25	12	0.00	-1228.00	-1088.00	17700	20241017	-12.43	2670	20240419	480.52	17700	-12.43	20241017	2670	480.52	20240419	17700	-12.43	20241017	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
49	20241023	161110	57	100.00	KONEX			N	N	N	N		N	15500	-1200	5	-7.19	44156180	2728	1122.63	16000	16800	15500	19200	14200	16700	16186.28	0.00	0	0	17866	17282	16416	15832	14966	16850	15400	8	2500	500	10020	10	1	1655205	257	-12.62	-14.25	12	0.16	-1228.00	-1088.00	17700	20241017	-12.43	2670	20240419	480.52	17700	-12.43	20241017	2670	480.52	20240419	17700	-12.43	20241017	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
50	20241023	151133	57	100.00	KONEX			N	N	N	N		N	15500	-1200	5	-7.19	44063180	2722	1120.16	16000	16800	15500	19200	14200	16700	16187.80	0.00	0	0	17866	17282	16416	15832	14966	16850	15400	8	2500	500	10020	10	1	1655205	257	-12.62	-14.25	12	0.16	-1228.00	-1088.00	17700	20241017	-12.43	2670	20240419	480.52	17700	-12.43	20241017	2670	480.52	20240419	17700	-12.43	20241017	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
51	20241023	141141	57	100.00	KONEX			N	N	N	N		N	16600	-100	5	-0.60	34234200	2105	866.26	16000	16800	16000	19200	14200	16700	16263.28	0.00	0	0	17866	17282	16416	15832	14966	16850	15400	8	2500	500	10020	10	1	1655205	275	-13.52	-15.26	12	0.13	-1228.00	-1088.00	17700	20241017	-6.21	2670	20240419	521.72	17700	-6.21	20241017	2670	521.72	20240419	17700	-6.21	20241017	2670	521.72	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
52	20241023	131120	57	100.00	KONEX			N	N	N	N		N	16600	-100	5	-0.60	34234200	2105	866.26	16000	16800	16000	19200	14200	16700	16263.28	0.00	0	0	17866	17282	16416	15832	14966	16850	15400	8	2500	500	10020	10	1	1655205	275	-13.52	-15.26	12	0.13	-1228.00	-1088.00	17700	20241017	-6.21	2670	20240419	521.72	17700	-6.21	20241017	2670	521.72	20240419	17700	-6.21	20241017	2670	521.72	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
53	20241023	121115	57	100.00	KONEX			N	N	N	N		N	16600	-100	5	-0.60	34184400	2102	865.02	16000	16800	16000	19200	14200	16700	16262.80	0.00	0	0	17866	17282	16416	15832	14966	16850	15400	8	2500	500	10020	10	1	1655205	275	-13.52	-15.26	12	0.13	-1228.00	-1088.00	17700	20241017	-6.21	2670	20240419	521.72	17700	-6.21	20241017	2670	521.72	20240419	17700	-6.21	20241017	2670	521.72	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
54	20241023	111110	57	100.00	KONEX			N	N	N	N		N	16600	-100	5	-0.60	34184400	2102	865.02	16000	16800	16000	19200	14200	16700	16262.80	0.00	0	0	17866	17282	16416	15832	14966	16850	15400	8	2500	500	10020	10	1	1655205	275	-13.52	-15.26	12	0.13	-1228.00	-1088.00	17700	20241017	-6.21	2670	20240419	521.72	17700	-6.21	20241017	2670	521.72	20240419	17700	-6.21	20241017	2670	521.72	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
55	20241023	101114	57	100.00	KONEX			N	N	N	N		N	16000	-700	5	-4.19	21283900	1302	535.80	16000	16800	16000	19200	14200	16700	16347.08	0.00	0	0	17866	17282	16416	15832	14966	16850	15400	8	2500	500	10020	10	1	1655205	265	-13.03	-14.71	12	0.08	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
56	20241023	091114	57	100.00	KONEX			N	N	N	N		N	16700	0	3	0.00	8016700	501	206.17	16000	16700	16000	19200	14200	16700	16001.40	0.00	0	0	17866	17282	16416	15832	14966	16850	15400	8	2500	500	10020	10	1	1655205	276	-13.60	-15.35	12	0.03	-1228.00	-1088.00	17700	20241017	-5.65	2670	20240419	525.47	17700	-5.65	20241017	2670	525.47	20240419	17700	-5.65	20241017	2670	525.47	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
57	20241022	161101	57	100.00	KONEX			N	N	N	N		N	16700	-200	5	-1.18	3985280	243	9.43	17000	17000	15550	19430	14370	16900	16400.33	0.00	0	0	17633	17266	16633	16266	15633	16950	15950	8	2530	500	10140	10	1	1655205	276	-13.60	-15.35	12	0.01	-1228.00	-1088.00	17700	20241017	-5.65	2670	20240419	525.47	17700	-5.65	20241017	2670	525.47	20240419	17700	-5.65	20241017	2670	525.47	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
58	20241022	151115	57	100.00	KONEX			N	N	N	N		N	16700	-200	5	-1.18	3985280	243	9.43	17000	17000	15550	19430	14370	16900	16400.33	0.00	0	0	17633	17266	16633	16266	15633	16950	15950	8	2530	500	10140	10	1	1655205	276	-13.60	-15.35	12	0.01	-1228.00	-1088.00	17700	20241017	-5.65	2670	20240419	525.47	17700	-5.65	20241017	2670	525.47	20240419	17700	-5.65	20241017	2670	525.47	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
59	20241022	141113	57	100.00	KONEX			N	N	N	N		N	16700	-200	5	-1.18	3985280	243	9.43	17000	17000	15550	19430	14370	16900	16400.33	0.00	0	0	17633	17266	16633	16266	15633	16950	15950	8	2530	500	10140	10	1	1655205	276	-13.60	-15.35	12	0.01	-1228.00	-1088.00	17700	20241017	-5.65	2670	20240419	525.47	17700	-5.65	20241017	2670	525.47	20240419	17700	-5.65	20241017	2670	525.47	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
60	20241022	131115	57	100.00	KONEX			N	N	N	N		N	16700	-200	5	-1.18	3985280	243	9.43	17000	17000	15550	19430	14370	16900	16400.33	0.00	0	0	17633	17266	16633	16266	15633	16950	15950	8	2530	500	10140	10	1	1655205	276	-13.60	-15.35	12	0.01	-1228.00	-1088.00	17700	20241017	-5.65	2670	20240419	525.47	17700	-5.65	20241017	2670	525.47	20240419	17700	-5.65	20241017	2670	525.47	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
61	20241022	121111	57	100.00	KONEX			N	N	N	N		N	16700	-200	5	-1.18	3918480	239	9.28	17000	17000	15550	19430	14370	16900	16395.31	0.00	0	0	17633	17266	16633	16266	15633	16950	15950	8	2530	500	10140	10	1	1655205	276	-13.60	-15.35	12	0.01	-1228.00	-1088.00	17700	20241017	-5.65	2670	20240419	525.47	17700	-5.65	20241017	2670	525.47	20240419	17700	-5.65	20241017	2670	525.47	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
62	20241022	111107	57	100.00	KONEX			N	N	N	N		N	16700	-200	5	-1.18	3918480	239	9.28	17000	17000	15550	19430	14370	16900	16395.31	0.00	0	0	17633	17266	16633	16266	15633	16950	15950	8	2530	500	10140	10	1	1655205	276	-13.60	-15.35	12	0.01	-1228.00	-1088.00	17700	20241017	-5.65	2670	20240419	525.47	17700	-5.65	20241017	2670	525.47	20240419	17700	-5.65	20241017	2670	525.47	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
63	20241022	101109	57	100.00	KONEX			N	N	N	N		N	16700	-200	5	-1.18	3918480	239	9.28	17000	17000	15550	19430	14370	16900	16395.31	0.00	0	0	17633	17266	16633	16266	15633	16950	15950	8	2530	500	10140	10	1	1655205	276	-13.60	-15.35	12	0.01	-1228.00	-1088.00	17700	20241017	-5.65	2670	20240419	525.47	17700	-5.65	20241017	2670	525.47	20240419	17700	-5.65	20241017	2670	525.47	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
64	20241022	091108	57	100.00	KONEX			N	N	N	N		N	17000	100	2	0.59	1003000	59	2.29	17000	17000	17000	19430	14370	16900	17000.00	0.00	0	0	17633	17266	16633	16266	15633	16950	15950	8	2530	500	10140	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	17700	20241017	-3.95	2670	20240419	536.70	17700	-3.95	20241017	2670	536.70	20240419	17700	-3.95	20241017	2670	536.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
65	20241021	161056	57	100.00	KONEX			N	N	N	N		N	16900	300	2	1.81	43527060	2576	719.55	17000	17000	16000	19090	14110	16600	16897.15	0.00	0	0	17333	16966	16233	15866	15133	17150	16050	8	2490	500	9960	10	1	1655205	280	-13.76	-15.53	12	0.16	-1228.00	-1088.00	17700	20241017	-4.52	2670	20240419	532.96	17700	-4.52	20241017	2670	532.96	20240419	17700	-4.52	20241017	2670	532.96	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
66	20241021	151104	57	100.00	KONEX			N	N	N	N		N	16900	300	2	1.81	43527060	2576	719.55	17000	17000	16000	19090	14110	16600	16897.15	0.00	0	0	17333	16966	16233	15866	15133	17150	16050	8	2490	500	9960	10	1	1655205	280	-13.76	-15.53	12	0.16	-1228.00	-1088.00	17700	20241017	-4.52	2670	20240419	532.96	17700	-4.52	20241017	2670	532.96	20240419	17700	-4.52	20241017	2670	532.96	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
67	20241021	141108	57	100.00	KONEX			N	N	N	N		N	16500	-100	5	-0.60	23823310	1407	393.02	17000	17000	16000	19090	14110	16600	16931.99	0.00	0	0	17333	16966	16233	15866	15133	17150	16050	8	2490	500	9960	10	1	1655205	273	-13.44	-15.17	12	0.09	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
68	20241021	131104	57	100.00	KONEX			N	N	N	N		N	16500	-100	5	-0.60	23823310	1407	393.02	17000	17000	16000	19090	14110	16600	16931.99	0.00	0	0	17333	16966	16233	15866	15133	17150	16050	8	2490	500	9960	10	1	1655205	273	-13.44	-15.17	12	0.09	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
69	20241021	121103	57	100.00	KONEX			N	N	N	N		N	16990	390	2	2.35	20764120	1224	341.90	17000	17000	16000	19090	14110	16600	16964.15	0.00	0	0	17333	16966	16233	15866	15133	17150	16050	8	2490	500	9960	10	1	1655205	281	-13.84	-15.62	12	0.07	-1228.00	-1088.00	17700	20241017	-4.01	2670	20240419	536.33	17700	-4.01	20241017	2670	536.33	20240419	17700	-4.01	20241017	2670	536.33	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
70	20241021	111057	57	100.00	KONEX			N	N	N	N		N	16990	390	2	2.35	20730140	1222	341.34	17000	17000	16000	19090	14110	16600	16964.11	0.00	0	0	17333	16966	16233	15866	15133	17150	16050	8	2490	500	9960	10	1	1655205	281	-13.84	-15.62	12	0.07	-1228.00	-1088.00	17700	20241017	-4.01	2670	20240419	536.33	17700	-4.01	20241017	2670	536.33	20240419	17700	-4.01	20241017	2670	536.33	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
71	20241021	101102	57	100.00	KONEX			N	N	N	N		N	17000	400	2	2.41	724000	45	12.57	17000	17000	16000	19090	14110	16600	16088.89	0.00	0	0	17333	16966	16233	15866	15133	17150	16050	8	2490	500	9960	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	17700	20241017	-3.95	2670	20240419	536.70	17700	-3.95	20241017	2670	536.70	20240419	17700	-3.95	20241017	2670	536.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
72	20241021	091059	57	100.00	KONEX			N	N	N	N		N	16000	-600	5	-3.61	707000	44	12.29	17000	17000	16000	19090	14110	16600	16068.18	0.00	0	0	17333	16966	16233	15866	15133	17150	16050	8	2490	500	9960	10	1	1655205	265	-13.03	-14.71	12	0.00	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
73	20241018	161059	57	100.00	KONEX			N	N	N	N		N	16600	100	2	0.61	5699150	358	41.34	16000	16600	15500	18970	14030	16500	15919.41	0.00	0	0	19100	17800	16400	15100	13700	18450	15750	8	2470	500	9900	10	1	1655205	275	-13.52	-15.26	12	0.02	-1228.00	-1088.00	17700	20241017	-6.21	2670	20240419	521.72	17700	-6.21	20241017	2670	521.72	20240419	17700	-6.21	20241017	2670	521.72	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
74	20241018	151126	57	100.00	KONEX			N	N	N	N		N	16600	100	2	0.61	5699150	358	41.34	16000	16600	15500	18970	14030	16500	15919.41	0.00	0	0	19100	17800	16400	15100	13700	18450	15750	8	2470	500	9900	10	1	1655205	275	-13.52	-15.26	12	0.02	-1228.00	-1088.00	17700	20241017	-6.21	2670	20240419	521.72	17700	-6.21	20241017	2670	521.72	20240419	17700	-6.21	20241017	2670	521.72	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
75	20241018	141125	57	100.00	KONEX			N	N	N	N		N	16600	100	2	0.61	3723750	239	27.60	16000	16600	15500	18970	14030	16500	15580.54	0.00	0	0	19100	17800	16400	15100	13700	18450	15750	8	2470	500	9900	10	1	1655205	275	-13.52	-15.26	12	0.01	-1228.00	-1088.00	17700	20241017	-6.21	2670	20240419	521.72	17700	-6.21	20241017	2670	521.72	20240419	17700	-6.21	20241017	2670	521.72	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
76	20241018	131111	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	3707150	238	27.48	16000	16500	15500	18970	14030	16500	15576.26	0.00	0	0	19100	17800	16400	15100	13700	18450	15750	8	2470	500	9900	10	1	1655205	273	-13.44	-15.17	12	0.01	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
77	20241018	121124	57	100.00	KONEX			N	N	N	N		N	16000	-500	5	-3.03	3397430	219	25.29	16000	16300	15500	18970	14030	16500	15513.38	0.00	0	0	19100	17800	16400	15100	13700	18450	15750	8	2470	500	9900	10	1	1655205	265	-13.03	-14.71	12	0.01	-1228.00	-1088.00	17700	20241017	-9.60	2670	20240419	499.25	17700	-9.60	20241017	2670	499.25	20240419	17700	-9.60	20241017	2670	499.25	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
78	20241018	111119	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	19100	17800	16400	15100	13700	18450	15750	8	2470	500	9900	10	1	1655205	273	-13.44	-15.17	12	0.00	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
79	20241018	101106	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	19100	17800	16400	15100	13700	18450	15750	8	2470	500	9900	10	1	1655205	273	-13.44	-15.17	12	0.00	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
80	20241018	091104	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	19100	17800	16400	15100	13700	18450	15750	8	2470	500	9900	10	1	1655205	273	-13.44	-15.17	12	0.00	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
81	20241017	161102	57	100.00	KONEX	신고가		N	N	N	N		N	16500	1000	2	6.45	14114820	866	35.67	15000	17700	15000	17820	13180	15500	16298.87	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	8	2320	500	9300	10	1	1655205	273	-13.44	-15.17	12	0.05	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
82	20241017	151105	57	100.00	KONEX	신고가		N	N	N	N		N	15500	0	3	0.00	14067300	863	35.54	15000	17700	15000	17820	13180	15500	16300.46	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	8	2320	500	9300	10	1	1655205	257	-12.62	-14.25	12	0.05	-1228.00	-1088.00	17700	20241017	-12.43	2670	20240419	480.52	17700	-12.43	20241017	2670	480.52	20240419	17700	-12.43	20241017	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
83	20241017	141109	57	100.00	KONEX	신고가		N	N	N	N		N	16500	1000	2	6.45	10134820	611	25.16	15000	17700	15000	17820	13180	15500	16587.27	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	8	2320	500	9300	10	1	1655205	273	-13.44	-15.17	12	0.04	-1228.00	-1088.00	17700	20241017	-6.78	2670	20240419	517.98	17700	-6.78	20241017	2670	517.98	20240419	17700	-6.78	20241017	2670	517.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
84	20241017	131103	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	1625500	105	4.32	15000	15500	15000	17820	13180	15500	15480.95	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	8	2320	500	9300	10	1	1655205	257	-12.62	-14.25	12	0.01	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
85	20241017	121109	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	1625500	105	4.32	15000	15500	15000	17820	13180	15500	15480.95	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	8	2320	500	9300	10	1	1655205	257	-12.62	-14.25	12	0.01	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
86	20241017	111108	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	1610000	104	4.28	15000	15500	15000	17820	13180	15500	15480.77	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	8	2320	500	9300	10	1	1655205	257	-12.62	-14.25	12	0.01	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
87	20241017	101104	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	75500	5	0.21	15000	15500	15000	17820	13180	15500	15100.00	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	8	2320	500	9300	10	1	1655205	257	-12.62	-14.25	12	0.00	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
88	20241017	091057	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	60000	4	0.16	15000	15000	15000	17820	13180	15500	15000.00	0.00	0	0	16833	16166	14833	14166	12833	16500	14500	8	2320	500	9300	10	1	1655205	248	-12.21	-13.79	12	0.00	-1228.00	-1088.00	16470	20240923	-8.93	2670	20240419	461.80	16470	-8.93	20240923	2670	461.80	20240419	16470	-8.93	20240923	2670	461.80	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
89	20241016	161052	57	100.00	KONEX			N	N	N	N		N	15500	530	2	3.54	36042670	2428	471.46	14990	15500	13500	17210	12730	14970	14844.59	0.00	0	0	15656	15312	14656	14312	13656	14985	13985	8	2240	500	8980	10	1	1655205	257	-12.62	-14.25	12	0.15	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
90	20241016	151059	57	100.00	KONEX			N	N	N	N		N	14970	0	3	0.00	35376170	2385	463.11	14990	15000	13500	17210	12730	14970	14832.78	0.00	0	0	15656	15312	14656	14312	13656	14985	13985	8	2240	500	8980	10	1	1655205	248	-12.19	-13.76	12	0.14	-1228.00	-1088.00	16470	20240923	-9.11	2670	20240419	460.67	16470	-9.11	20240923	2670	460.67	20240419	16470	-9.11	20240923	2670	460.67	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
91	20241016	141100	57	100.00	KONEX			N	N	N	N		N	14500	-470	5	-3.14	34735760	2342	454.76	14990	15000	13500	17210	12730	14970	14831.67	0.00	0	0	15656	15312	14656	14312	13656	14985	13985	8	2240	500	8980	10	1	1655205	240	-11.81	-13.33	12	0.14	-1228.00	-1088.00	16470	20240923	-11.96	2670	20240419	443.07	16470	-11.96	20240923	2670	443.07	20240419	16470	-11.96	20240923	2670	443.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
92	20241016	131055	57	100.00	KONEX			N	N	N	N		N	14980	10	2	0.07	2906130	194	37.67	14990	14990	14980	17210	12730	14970	14980.05	0.00	0	0	15656	15312	14656	14312	13656	14985	13985	8	2240	500	8980	10	1	1655205	248	-12.20	-13.77	12	0.01	-1228.00	-1088.00	16470	20240923	-9.05	2670	20240419	461.05	16470	-9.05	20240923	2670	461.05	20240419	16470	-9.05	20240923	2670	461.05	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
93	20241016	121055	57	100.00	KONEX			N	N	N	N		N	14980	10	2	0.07	2906130	194	37.67	14990	14990	14980	17210	12730	14970	14980.05	0.00	0	0	15656	15312	14656	14312	13656	14985	13985	8	2240	500	8980	10	1	1655205	248	-12.20	-13.77	12	0.01	-1228.00	-1088.00	16470	20240923	-9.05	2670	20240419	461.05	16470	-9.05	20240923	2670	461.05	20240419	16470	-9.05	20240923	2670	461.05	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
94	20241016	111053	57	100.00	KONEX			N	N	N	N		N	14980	10	2	0.07	2906130	194	37.67	14990	14990	14980	17210	12730	14970	14980.05	0.00	0	0	15656	15312	14656	14312	13656	14985	13985	8	2240	500	8980	10	1	1655205	248	-12.20	-13.77	12	0.01	-1228.00	-1088.00	16470	20240923	-9.05	2670	20240419	461.05	16470	-9.05	20240923	2670	461.05	20240419	16470	-9.05	20240923	2670	461.05	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
95	20241016	101053	57	100.00	KONEX			N	N	N	N		N	14980	10	2	0.07	2906130	194	37.67	14990	14990	14980	17210	12730	14970	14980.05	0.00	0	0	15656	15312	14656	14312	13656	14985	13985	8	2240	500	8980	10	1	1655205	248	-12.20	-13.77	12	0.01	-1228.00	-1088.00	16470	20240923	-9.05	2670	20240419	461.05	16470	-9.05	20240923	2670	461.05	20240419	16470	-9.05	20240923	2670	461.05	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
96	20241016	091056	57	100.00	KONEX			N	N	N	N		N	14970	0	3	0.00	0	0	0.00	0	0	0	17210	12730	14970	0.00	0.00	0	0	15656	15312	14656	14312	13656	14985	13985	8	2240	500	8980	10	1	1655205	248	-12.19	-13.76	12	0.00	-1228.00	-1088.00	16470	20240923	-9.11	2670	20240419	460.67	16470	-9.11	20240923	2670	460.67	20240419	16470	-9.11	20240923	2670	460.67	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
97	20241015	161048	57	100.00	KONEX			N	N	N	N		N	14970	70	2	0.47	7713200	515	145.48	15000	15000	14000	17130	12670	14900	14977.09	0.00	0	0	15200	15050	14750	14600	14300	15125	14675	8	2230	500	8940	10	1	1655205	248	-12.19	-13.76	12	0.03	-1228.00	-1088.00	16470	20240923	-9.11	2670	20240419	460.67	16470	-9.11	20240923	2670	460.67	20240419	16470	-9.11	20240923	2670	460.67	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
98	20241015	151057	57	100.00	KONEX			N	N	N	N		N	14970	70	2	0.47	7713200	515	145.48	15000	15000	14000	17130	12670	14900	14977.09	0.00	0	0	15200	15050	14750	14600	14300	15125	14675	8	2230	500	8940	10	1	1655205	248	-12.19	-13.76	12	0.03	-1228.00	-1088.00	16470	20240923	-9.11	2670	20240419	460.67	16470	-9.11	20240923	2670	460.67	20240419	16470	-9.11	20240923	2670	460.67	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
99	20241015	141057	57	100.00	KONEX			N	N	N	N		N	14970	70	2	0.47	7713200	515	145.48	15000	15000	14000	17130	12670	14900	14977.09	0.00	0	0	15200	15050	14750	14600	14300	15125	14675	8	2230	500	8940	10	1	1655205	248	-12.19	-13.76	12	0.03	-1228.00	-1088.00	16470	20240923	-9.11	2670	20240419	460.67	16470	-9.11	20240923	2670	460.67	20240419	16470	-9.11	20240923	2670	460.67	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
100	20241015	131054	57	100.00	KONEX			N	N	N	N		N	14970	70	2	0.47	7713200	515	145.48	15000	15000	14000	17130	12670	14900	14977.09	0.00	0	0	15200	15050	14750	14600	14300	15125	14675	8	2230	500	8940	10	1	1655205	248	-12.19	-13.76	12	0.03	-1228.00	-1088.00	16470	20240923	-9.11	2670	20240419	460.67	16470	-9.11	20240923	2670	460.67	20240419	16470	-9.11	20240923	2670	460.67	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
101	20241015	121056	57	100.00	KONEX			N	N	N	N		N	14980	80	2	0.54	7563500	505	142.66	15000	15000	14000	17130	12670	14900	14977.23	0.00	0	0	15200	15050	14750	14600	14300	15125	14675	8	2230	500	8940	10	1	1655205	248	-12.20	-13.77	12	0.03	-1228.00	-1088.00	16470	20240923	-9.05	2670	20240419	461.05	16470	-9.05	20240923	2670	461.05	20240419	16470	-9.05	20240923	2670	461.05	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
102	20241015	111101	57	100.00	KONEX			N	N	N	N		N	14980	80	2	0.54	7563500	505	142.66	15000	15000	14000	17130	12670	14900	14977.23	0.00	0	0	15200	15050	14750	14600	14300	15125	14675	8	2230	500	8940	10	1	1655205	248	-12.20	-13.77	12	0.03	-1228.00	-1088.00	16470	20240923	-9.05	2670	20240419	461.05	16470	-9.05	20240923	2670	461.05	20240419	16470	-9.05	20240923	2670	461.05	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
103	20241015	101058	57	100.00	KONEX			N	N	N	N		N	14500	-400	5	-2.68	59500	4	1.13	15000	15000	14500	17130	12670	14900	14875.00	0.00	0	0	15200	15050	14750	14600	14300	15125	14675	8	2230	500	8940	10	1	1655205	240	-11.81	-13.33	12	0.00	-1228.00	-1088.00	16470	20240923	-11.96	2670	20240419	443.07	16470	-11.96	20240923	2670	443.07	20240419	16470	-11.96	20240923	2670	443.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
104	20241015	091053	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	15200	15050	14750	14600	14300	15125	14675	8	2230	500	8940	10	1	1655205	247	-12.13	-13.69	12	0.00	-1228.00	-1088.00	16470	20240923	-9.53	2670	20240419	458.05	16470	-9.53	20240923	2670	458.05	20240419	16470	-9.53	20240923	2670	458.05	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
105	20241014	161027	57	100.00	KONEX			N	N	N	N		N	14900	450	2	3.11	5133000	354	94.91	14450	14900	14450	16610	12290	14450	14500.00	0.00	0	0	15150	14800	14150	13800	13150	14975	13975	8	2160	500	8670	10	1	1655205	247	-12.13	-13.69	12	0.02	-1228.00	-1088.00	16470	20240923	-9.53	2670	20240419	458.05	16470	-9.53	20240923	2670	458.05	20240419	16470	-9.53	20240923	2670	458.05	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
106	20241014	151041	57	100.00	KONEX			N	N	N	N		N	14500	50	2	0.35	5118100	353	94.64	14450	14500	14450	16610	12290	14450	14498.87	0.00	0	0	15150	14800	14150	13800	13150	14975	13975	8	2160	500	8670	10	1	1655205	240	-11.81	-13.33	12	0.02	-1228.00	-1088.00	16470	20240923	-11.96	2670	20240419	443.07	16470	-11.96	20240923	2670	443.07	20240419	16470	-11.96	20240923	2670	443.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
107	20241014	141040	57	100.00	KONEX			N	N	N	N		N	14500	50	2	0.35	5118100	353	94.64	14450	14500	14450	16610	12290	14450	14498.87	0.00	0	0	15150	14800	14150	13800	13150	14975	13975	8	2160	500	8670	10	1	1655205	240	-11.81	-13.33	12	0.02	-1228.00	-1088.00	16470	20240923	-11.96	2670	20240419	443.07	16470	-11.96	20240923	2670	443.07	20240419	16470	-11.96	20240923	2670	443.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
108	20241014	131038	57	100.00	KONEX			N	N	N	N		N	14500	50	2	0.35	5118100	353	94.64	14450	14500	14450	16610	12290	14450	14498.87	0.00	0	0	15150	14800	14150	13800	13150	14975	13975	8	2160	500	8670	10	1	1655205	240	-11.81	-13.33	12	0.02	-1228.00	-1088.00	16470	20240923	-11.96	2670	20240419	443.07	16470	-11.96	20240923	2670	443.07	20240419	16470	-11.96	20240923	2670	443.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
109	20241014	121031	57	100.00	KONEX			N	N	N	N		N	14500	50	2	0.35	5118100	353	94.64	14450	14500	14450	16610	12290	14450	14498.87	0.00	0	0	15150	14800	14150	13800	13150	14975	13975	8	2160	500	8670	10	1	1655205	240	-11.81	-13.33	12	0.02	-1228.00	-1088.00	16470	20240923	-11.96	2670	20240419	443.07	16470	-11.96	20240923	2670	443.07	20240419	16470	-11.96	20240923	2670	443.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
110	20241014	111029	57	100.00	KONEX			N	N	N	N		N	14500	50	2	0.35	5118100	353	94.64	14450	14500	14450	16610	12290	14450	14498.87	0.00	0	0	15150	14800	14150	13800	13150	14975	13975	8	2160	500	8670	10	1	1655205	240	-11.81	-13.33	12	0.02	-1228.00	-1088.00	16470	20240923	-11.96	2670	20240419	443.07	16470	-11.96	20240923	2670	443.07	20240419	16470	-11.96	20240923	2670	443.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
111	20241014	101032	57	100.00	KONEX			N	N	N	N		N	14500	50	2	0.35	5118100	353	94.64	14450	14500	14450	16610	12290	14450	14498.87	0.00	0	0	15150	14800	14150	13800	13150	14975	13975	8	2160	500	8670	10	1	1655205	240	-11.81	-13.33	12	0.02	-1228.00	-1088.00	16470	20240923	-11.96	2670	20240419	443.07	16470	-11.96	20240923	2670	443.07	20240419	16470	-11.96	20240923	2670	443.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
112	20241014	091034	57	100.00	KONEX			N	N	N	N		N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	0.00	0	0	15150	14800	14150	13800	13150	14975	13975	8	2160	500	8670	10	1	1655205	239	-11.77	-13.28	12	0.00	-1228.00	-1088.00	16470	20240923	-12.26	2670	20240419	441.20	16470	-12.26	20240923	2670	441.20	20240419	16470	-12.26	20240923	2670	441.20	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
113	20241011	161015	57	100.00	KONEX			N	N	N	N		N	14450	450	2	3.21	5123950	373	8.51	13500	14500	13500	16100	11900	14000	13737.13	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	8	2100	500	8400	10	1	1655205	239	-11.77	-13.28	12	0.02	-1228.00	-1088.00	16470	20240923	-12.26	2670	20240419	441.20	16470	-12.26	20240923	2670	441.20	20240419	16470	-12.26	20240923	2670	441.20	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
114	20241011	151029	57	100.00	KONEX			N	N	N	N		N	14450	450	2	3.21	5123950	373	8.51	13500	14500	13500	16100	11900	14000	13737.13	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	8	2100	500	8400	10	1	1655205	239	-11.77	-13.28	12	0.02	-1228.00	-1088.00	16470	20240923	-12.26	2670	20240419	441.20	16470	-12.26	20240923	2670	441.20	20240419	16470	-12.26	20240923	2670	441.20	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
115	20241011	141031	57	100.00	KONEX			N	N	N	N		N	14500	500	2	3.57	4549500	332	7.57	13500	14500	13500	16100	11900	14000	13703.31	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	8	2100	500	8400	10	1	1655205	240	-11.81	-13.33	12	0.02	-1228.00	-1088.00	16470	20240923	-11.96	2670	20240419	443.07	16470	-11.96	20240923	2670	443.07	20240419	16470	-11.96	20240923	2670	443.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
116	20241011	131032	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	3810000	281	6.41	13500	14500	13500	16100	11900	14000	13558.72	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	8	2100	500	8400	10	1	1655205	232	-11.40	-12.87	12	0.02	-1228.00	-1088.00	16470	20240923	-15.00	2670	20240419	424.34	16470	-15.00	20240923	2670	424.34	20240419	16470	-15.00	20240923	2670	424.34	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
117	20241011	121024	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	8	2100	500	8400	10	1	1655205	232	-11.40	-12.87	12	0.00	-1228.00	-1088.00	16470	20240923	-15.00	2670	20240419	424.34	16470	-15.00	20240923	2670	424.34	20240419	16470	-15.00	20240923	2670	424.34	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
118	20241011	111026	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	8	2100	500	8400	10	1	1655205	232	-11.40	-12.87	12	0.00	-1228.00	-1088.00	16470	20240923	-15.00	2670	20240419	424.34	16470	-15.00	20240923	2670	424.34	20240419	16470	-15.00	20240923	2670	424.34	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
119	20241011	101034	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	8	2100	500	8400	10	1	1655205	232	-11.40	-12.87	12	0.00	-1228.00	-1088.00	16470	20240923	-15.00	2670	20240419	424.34	16470	-15.00	20240923	2670	424.34	20240419	16470	-15.00	20240923	2670	424.34	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
120	20241011	091031	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	8	2100	500	8400	10	1	1655205	232	-11.40	-12.87	12	0.00	-1228.00	-1088.00	16470	20240923	-15.00	2670	20240419	424.34	16470	-15.00	20240923	2670	424.34	20240419	16470	-15.00	20240923	2670	424.34	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
121	20241010	161053	57	100.00	KONEX			N	N	N	N		N	14000	220	2	1.60	60937850	4384	287.29	13000	14000	13000	15840	11720	13780	13900.06	0.00	0	0	15126	14452	13326	12652	11526	14790	12990	8	2060	500	8260	10	1	1655205	232	-11.40	-12.87	12	0.26	-1228.00	-1088.00	16470	20240923	-15.00	2670	20240419	424.34	16470	-15.00	20240923	2670	424.34	20240419	16470	-15.00	20240923	2670	424.34	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
122	20241010	151110	57	100.00	KONEX			N	N	N	N		N	14000	220	2	1.60	60937850	4384	287.29	13000	14000	13000	15840	11720	13780	13900.06	0.00	0	0	15126	14452	13326	12652	11526	14790	12990	8	2060	500	8260	10	1	1655205	232	-11.40	-12.87	12	0.26	-1228.00	-1088.00	16470	20240923	-15.00	2670	20240419	424.34	16470	-15.00	20240923	2670	424.34	20240419	16470	-15.00	20240923	2670	424.34	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
123	20241010	141102	57	100.00	KONEX			N	N	N	N		N	14000	220	2	1.60	57507850	4139	271.23	13000	14000	13000	15840	11720	13780	13894.14	0.00	0	0	15126	14452	13326	12652	11526	14790	12990	8	2060	500	8260	10	1	1655205	232	-11.40	-12.87	12	0.25	-1228.00	-1088.00	16470	20240923	-15.00	2670	20240419	424.34	16470	-15.00	20240923	2670	424.34	20240419	16470	-15.00	20240923	2670	424.34	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
124	20241010	131059	57	100.00	KONEX			N	N	N	N		N	13990	210	2	1.52	27912980	2025	132.70	13000	13990	13000	15840	11720	13780	13784.19	0.00	0	0	15126	14452	13326	12652	11526	14790	12990	8	2060	500	8260	10	1	1655205	232	-11.39	-12.86	12	0.12	-1228.00	-1088.00	16470	20240923	-15.06	2670	20240419	423.97	16470	-15.06	20240923	2670	423.97	20240419	16470	-15.06	20240923	2670	423.97	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
125	20241010	121100	57	100.00	KONEX			N	N	N	N		N	13860	80	2	0.58	6027910	446	29.23	13000	13860	13000	15840	11720	13780	13515.49	0.00	0	0	15126	14452	13326	12652	11526	14790	12990	8	2060	500	8260	10	1	1655205	229	-11.29	-12.74	12	0.03	-1228.00	-1088.00	16470	20240923	-15.85	2670	20240419	419.10	16470	-15.85	20240923	2670	419.10	20240419	16470	-15.85	20240923	2670	419.10	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
126	20241010	111058	57	100.00	KONEX			N	N	N	N		N	13510	-270	5	-1.96	5722990	424	27.79	13000	13510	13000	15840	11720	13780	13497.62	0.00	0	0	15126	14452	13326	12652	11526	14790	12990	8	2060	500	8260	10	1	1655205	224	-11.00	-12.42	12	0.03	-1228.00	-1088.00	16470	20240923	-17.97	2670	20240419	405.99	16470	-17.97	20240923	2670	405.99	20240419	16470	-17.97	20240923	2670	405.99	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
127	20241010	101057	57	100.00	KONEX			N	N	N	N		N	13500	-280	5	-2.03	5695970	422	27.65	13000	13500	13000	15840	11720	13780	13497.56	0.00	0	0	15126	14452	13326	12652	11526	14790	12990	8	2060	500	8260	10	1	1655205	223	-10.99	-12.41	12	0.03	-1228.00	-1088.00	16470	20240923	-18.03	2670	20240419	405.62	16470	-18.03	20240923	2670	405.62	20240419	16470	-18.03	20240923	2670	405.62	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
128	20241010	091102	57	100.00	KONEX			N	N	N	N		N	13780	0	3	0.00	0	0	0.00	0	0	0	15840	11720	13780	0.00	0.00	0	0	15126	14452	13326	12652	11526	14790	12990	8	2060	500	8260	10	1	1655205	228	-11.22	-12.67	12	0.00	-1228.00	-1088.00	16470	20240923	-16.33	2670	20240419	416.10	16470	-16.33	20240923	2670	416.10	20240419	16470	-16.33	20240923	2670	416.10	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
129	20241008	161050	57	100.00	KONEX			N	N	N	N		N	13780	330	2	2.45	20429610	1526	22.12	13000	14000	12200	15460	11440	13450	13387.69	0.00	0	0	14363	13906	13043	12586	11723	14135	12815	8	2010	500	8070	10	1	1655205	228	-11.22	-12.67	12	0.09	-1228.00	-1088.00	16470	20240923	-16.33	2670	20240419	416.10	16470	-16.33	20240923	2670	416.10	20240419	16470	-16.33	20240923	2670	416.10	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
130	20241008	151100	57	100.00	KONEX			N	N	N	N		N	13780	330	2	2.45	20429610	1526	22.12	13000	14000	12200	15460	11440	13450	13387.69	0.00	0	0	14363	13906	13043	12586	11723	14135	12815	8	2010	500	8070	10	1	1655205	228	-11.22	-12.67	12	0.09	-1228.00	-1088.00	16470	20240923	-16.33	2670	20240419	416.10	16470	-16.33	20240923	2670	416.10	20240419	16470	-16.33	20240923	2670	416.10	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
131	20241008	141054	57	100.00	KONEX			N	N	N	N		N	13970	520	2	3.87	15917800	1183	17.15	13000	14000	12200	15460	11440	13450	13455.45	0.00	0	0	14363	13906	13043	12586	11723	14135	12815	8	2010	500	8070	10	1	1655205	231	-11.38	-12.84	12	0.07	-1228.00	-1088.00	16470	20240923	-15.18	2670	20240419	423.22	16470	-15.18	20240923	2670	423.22	20240419	16470	-15.18	20240923	2670	423.22	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
132	20241008	131053	57	100.00	KONEX			N	N	N	N		N	13970	520	2	3.87	9817500	716	10.38	13000	14000	12200	15460	11440	13450	13711.59	0.00	0	0	14363	13906	13043	12586	11723	14135	12815	8	2010	500	8070	10	1	1655205	231	-11.38	-12.84	12	0.04	-1228.00	-1088.00	16470	20240923	-15.18	2670	20240419	423.22	16470	-15.18	20240923	2670	423.22	20240419	16470	-15.18	20240923	2670	423.22	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
133	20241008	121054	57	100.00	KONEX			N	N	N	N		N	13980	530	2	3.94	9761620	712	10.32	13000	14000	12200	15460	11440	13450	13710.14	0.00	0	0	14363	13906	13043	12586	11723	14135	12815	8	2010	500	8070	10	1	1655205	231	-11.38	-12.85	12	0.04	-1228.00	-1088.00	16470	20240923	-15.12	2670	20240419	423.60	16470	-15.12	20240923	2670	423.60	20240419	16470	-15.12	20240923	2670	423.60	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
134	20241008	111053	57	100.00	KONEX			N	N	N	N		N	13960	510	2	3.79	1787630	140	2.03	13000	14000	12200	15460	11440	13450	12768.79	0.00	0	0	14363	13906	13043	12586	11723	14135	12815	8	2010	500	8070	10	1	1655205	231	-11.37	-12.83	12	0.01	-1228.00	-1088.00	16470	20240923	-15.24	2670	20240419	422.85	16470	-15.24	20240923	2670	422.85	20240419	16470	-15.24	20240923	2670	422.85	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
135	20241008	101054	57	100.00	KONEX			N	N	N	N		N	13500	50	2	0.37	1652170	130	1.88	13000	14000	12200	15460	11440	13450	12709.00	0.00	0	0	14363	13906	13043	12586	11723	14135	12815	8	2010	500	8070	10	1	1655205	223	-10.99	-12.41	12	0.01	-1228.00	-1088.00	16470	20240923	-18.03	2670	20240419	405.62	16470	-18.03	20240923	2670	405.62	20240419	16470	-18.03	20240923	2670	405.62	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
136	20241008	091055	57	100.00	KONEX			N	N	N	N		N	14000	550	2	4.09	807900	65	0.94	13000	14000	12200	15460	11440	13450	12429.23	0.00	0	0	14363	13906	13043	12586	11723	14135	12815	8	2010	500	8070	10	1	1655205	232	-11.40	-12.87	12	0.00	-1228.00	-1088.00	16470	20240923	-15.00	2670	20240419	424.34	16470	-15.00	20240923	2670	424.34	20240419	16470	-15.00	20240923	2670	424.34	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
137	20241007	161108	54	100.00	KONEX			N	N	N	N		N	13450	250	2	1.89	86890910	6899	508.03	12510	13500	12180	15180	11220	13200	12594.71	0.00	0	0	14626	13912	13036	12322	11446	13475	11885	8	1980	500	7920	10	1	1655205	223	-10.95	-12.36	12	0.42	-1228.00	-1088.00	16470	20240923	-18.34	2670	20240419	403.75	16470	-18.34	20240923	2670	403.75	20240419	16470	-18.34	20240923	2670	403.75	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
138	20241007	151022	54	100.00	KONEX			N	N	N	N		N	13500	300	2	2.27	86877460	6898	507.95	12510	13500	12180	15180	11220	13200	12594.59	0.00	0	0	14626	13912	13036	12322	11446	13475	11885	8	1980	500	7920	10	1	1655205	223	-10.99	-12.41	12	0.42	-1228.00	-1088.00	16470	20240923	-18.03	2670	20240419	405.62	16470	-18.03	20240923	2670	405.62	20240419	16470	-18.03	20240923	2670	405.62	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
139	20241007	141045	54	100.00	KONEX			N	N	N	N		N	13500	300	2	2.27	86877460	6898	507.95	12510	13500	12180	15180	11220	13200	12594.59	0.00	0	0	14626	13912	13036	12322	11446	13475	11885	8	1980	500	7920	10	1	1655205	223	-10.99	-12.41	12	0.42	-1228.00	-1088.00	16470	20240923	-18.03	2670	20240419	405.62	16470	-18.03	20240923	2670	405.62	20240419	16470	-18.03	20240923	2670	405.62	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
140	20241007	131017	54	100.00	KONEX			N	N	N	N		N	13000	-200	5	-1.52	86219480	6848	504.27	12510	13150	12180	15180	11220	13200	12590.46	0.00	0	0	14626	13912	13036	12322	11446	13475	11885	8	1980	500	7920	10	1	1655205	215	-10.59	-11.95	12	0.41	-1228.00	-1088.00	16470	20240923	-21.07	2670	20240419	386.89	16470	-21.07	20240923	2670	386.89	20240419	16470	-21.07	20240923	2670	386.89	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
141	20241007	121046	54	100.00	KONEX			N	N	N	N		N	12460	-740	5	-5.61	61923800	4952	364.65	12510	13150	12180	15180	11220	13200	12504.81	0.00	0	0	14626	13912	13036	12322	11446	13475	11885	8	1980	500	7920	10	1	1655205	206	-10.15	-11.45	12	0.30	-1228.00	-1088.00	16470	20240923	-24.35	2670	20240419	366.67	16470	-24.35	20240923	2670	366.67	20240419	16470	-24.35	20240923	2670	366.67	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
142	20241007	111003	54	100.00	KONEX			N	N	N	N		N	12250	-950	5	-7.20	55510240	4435	326.58	12510	13150	12180	15180	11220	13200	12516.40	0.00	0	0	14626	13912	13036	12322	11446	13475	11885	8	1980	500	7920	10	1	1655205	203	-9.98	-11.26	12	0.27	-1228.00	-1088.00	16470	20240923	-25.62	2670	20240419	358.80	16470	-25.62	20240923	2670	358.80	20240419	16470	-25.62	20240923	2670	358.80	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
143	20241007	100957	54	100.00	KONEX			N	N	N	N		N	13130	-70	5	-0.53	41656200	3312	243.89	12510	13150	12180	15180	11220	13200	12577.36	0.00	0	0	14626	13912	13036	12322	11446	13475	11885	8	1980	500	7920	10	1	1655205	217	-10.69	-12.07	12	0.20	-1228.00	-1088.00	16470	20240923	-20.28	2670	20240419	391.76	16470	-20.28	20240923	2670	391.76	20240419	16470	-20.28	20240923	2670	391.76	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
144	20241007	091036	54	100.00	KONEX			N	N	N	N		N	12190	-1010	5	-7.65	22636390	1846	135.94	12510	12510	12180	15180	11220	13200	12262.40	0.00	0	0	14626	13912	13036	12322	11446	13475	11885	8	1980	500	7920	10	1	1655205	202	-9.93	-11.20	12	0.11	-1228.00	-1088.00	16470	20240923	-25.99	2670	20240419	356.55	16470	-25.99	20240923	2670	356.55	20240419	16470	-25.99	20240923	2670	356.55	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
145	20241004	160930	53	100.00	KONEX			N	N	N	N		N	13200	-550	5	-4.00	17361780	1358	37.93	13500	13750	12160	15810	11690	13750	12784.82	0.00	0	0	15556	14652	13956	13052	12356	14305	12705	8	2060	500	8250	10	1	1655205	218	-10.75	-12.13	12	0.08	-1228.00	-1088.00	16470	20240923	-19.85	2670	20240419	394.38	16470	-19.85	20240923	2670	394.38	20240419	16470	-19.85	20240923	2670	394.38	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
146	20241004	150945	53	100.00	KONEX			N	N	N	N		N	13200	-550	5	-4.00	17361780	1358	37.93	13500	13750	12160	15810	11690	13750	12784.82	0.00	0	0	15556	14652	13956	13052	12356	14305	12705	8	2060	500	8250	10	1	1655205	218	-10.75	-12.13	12	0.08	-1228.00	-1088.00	16470	20240923	-19.85	2670	20240419	394.38	16470	-19.85	20240923	2670	394.38	20240419	16470	-19.85	20240923	2670	394.38	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
147	20241004	140927	53	100.00	KONEX			N	N	N	N		N	13200	-550	5	-4.00	17044980	1334	37.26	13500	13750	12160	15810	11690	13750	12777.35	0.00	0	0	15556	14652	13956	13052	12356	14305	12705	8	2060	500	8250	10	1	1655205	218	-10.75	-12.13	12	0.08	-1228.00	-1088.00	16470	20240923	-19.85	2670	20240419	394.38	16470	-19.85	20240923	2670	394.38	20240419	16470	-19.85	20240923	2670	394.38	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
148	20241004	130942	53	100.00	KONEX			N	N	N	N		N	13000	-750	5	-5.45	14721780	1158	32.35	13500	13750	12160	15810	11690	13750	12713.11	0.00	0	0	15556	14652	13956	13052	12356	14305	12705	8	2060	500	8250	10	1	1655205	215	-10.59	-11.95	12	0.07	-1228.00	-1088.00	16470	20240923	-21.07	2670	20240419	386.89	16470	-21.07	20240923	2670	386.89	20240419	16470	-21.07	20240923	2670	386.89	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
149	20241004	120940	53	100.00	KONEX			N	N	N	N		N	13290	-460	5	-3.35	8286780	663	18.52	13500	13750	12160	15810	11690	13750	12498.91	0.00	0	0	15556	14652	13956	13052	12356	14305	12705	8	2060	500	8250	10	1	1655205	220	-10.82	-12.22	12	0.04	-1228.00	-1088.00	16470	20240923	-19.31	2670	20240419	397.75	16470	-19.31	20240923	2670	397.75	20240419	16470	-19.31	20240923	2670	397.75	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
150	20241004	110932	53	100.00	KONEX			N	N	N	N		N	13500	-250	5	-1.82	6724540	547	15.28	13500	13750	12160	15810	11690	13750	12293.49	0.00	0	0	15556	14652	13956	13052	12356	14305	12705	8	2060	500	8250	10	1	1655205	223	-10.99	-12.41	12	0.03	-1228.00	-1088.00	16470	20240923	-18.03	2670	20240419	405.62	16470	-18.03	20240923	2670	405.62	20240419	16470	-18.03	20240923	2670	405.62	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
151	20241004	100935	53	100.00	KONEX			N	N	N	N		N	13750	0	3	0.00	6698040	545	15.22	13500	13750	12160	15810	11690	13750	12289.98	0.00	0	0	15556	14652	13956	13052	12356	14305	12705	8	2060	500	8250	10	1	1655205	228	-11.20	-12.64	12	0.03	-1228.00	-1088.00	16470	20240923	-16.51	2670	20240419	414.98	16470	-16.51	20240923	2670	414.98	20240419	16470	-16.51	20240923	2670	414.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
152	20241004	090938	53	100.00	KONEX			N	N	N	N		N	13750	0	3	0.00	0	0	0.00	0	0	0	15810	11690	13750	0.00	0.00	0	0	15556	14652	13956	13052	12356	14305	12705	8	2060	500	8250	10	1	1655205	228	-11.20	-12.64	12	0.00	-1228.00	-1088.00	16470	20240923	-16.51	2670	20240419	414.98	16470	-16.51	20240923	2670	414.98	20240419	16470	-16.51	20240923	2670	414.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
153	20241002	160928	53	100.00	KONEX			N	N	N	N		N	13750	-700	5	-4.84	50338990	3580	321.08	14450	14860	13260	16610	12290	14450	14061.17	0.00	0	0	14843	14646	14303	14106	13763	14475	13935	8	2160	500	8670	10	1	1655205	228	-11.20	-12.64	12	0.22	-1228.00	-1088.00	16470	20240923	-16.51	2670	20240419	414.98	16470	-16.51	20240923	2670	414.98	20240419	16470	-16.51	20240923	2670	414.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
154	20241002	150940	53	100.00	KONEX			N	N	N	N		N	13750	-700	5	-4.84	48493560	3441	308.61	14450	14860	13610	16610	12290	14450	14092.87	0.00	0	0	14843	14646	14303	14106	13763	14475	13935	8	2160	500	8670	10	1	1655205	228	-11.20	-12.64	12	0.21	-1228.00	-1088.00	16470	20240923	-16.51	2670	20240419	414.98	16470	-16.51	20240923	2670	414.98	20240419	16470	-16.51	20240923	2670	414.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
155	20241002	140941	53	100.00	KONEX			N	N	N	N		N	13750	-700	5	-4.84	9979420	694	62.24	14450	14860	13610	16610	12290	14450	14379.57	0.00	0	0	14843	14646	14303	14106	13763	14475	13935	8	2160	500	8670	10	1	1655205	228	-11.20	-12.64	12	0.04	-1228.00	-1088.00	16470	20240923	-16.51	2670	20240419	414.98	16470	-16.51	20240923	2670	414.98	20240419	16470	-16.51	20240923	2670	414.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
156	20241002	130932	53	100.00	KONEX			N	N	N	N		N	13620	-830	5	-5.74	6541920	444	39.82	14450	14860	13610	16610	12290	14450	14734.05	0.00	0	0	14843	14646	14303	14106	13763	14475	13935	8	2160	500	8670	10	1	1655205	225	-11.09	-12.52	12	0.03	-1228.00	-1088.00	16470	20240923	-17.30	2670	20240419	410.11	16470	-17.30	20240923	2670	410.11	20240419	16470	-17.30	20240923	2670	410.11	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
157	20241002	120931	53	100.00	KONEX			N	N	N	N		N	13620	-830	5	-5.74	6541920	444	39.82	14450	14860	13610	16610	12290	14450	14734.05	0.00	0	0	14843	14646	14303	14106	13763	14475	13935	8	2160	500	8670	10	1	1655205	225	-11.09	-12.52	12	0.03	-1228.00	-1088.00	16470	20240923	-17.30	2670	20240419	410.11	16470	-17.30	20240923	2670	410.11	20240419	16470	-17.30	20240923	2670	410.11	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
158	20241002	110920	53	100.00	KONEX			N	N	N	N		N	13620	-830	5	-5.74	6541920	444	39.82	14450	14860	13610	16610	12290	14450	14734.05	0.00	0	0	14843	14646	14303	14106	13763	14475	13935	8	2160	500	8670	10	1	1655205	225	-11.09	-12.52	12	0.03	-1228.00	-1088.00	16470	20240923	-17.30	2670	20240419	410.11	16470	-17.30	20240923	2670	410.11	20240419	16470	-17.30	20240923	2670	410.11	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
159	20241002	100916	53	100.00	KONEX			N	N	N	N		N	14860	410	2	2.84	5942590	400	35.87	14450	14860	14450	16610	12290	14450	14856.48	0.00	0	0	14843	14646	14303	14106	13763	14475	13935	8	2160	500	8670	10	1	1655205	246	-12.10	-13.66	12	0.02	-1228.00	-1088.00	16470	20240923	-9.78	2670	20240419	456.55	16470	-9.78	20240923	2670	456.55	20240419	16470	-9.78	20240923	2670	456.55	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
160	20241002	090918	53	100.00	KONEX			N	N	N	N		N	14450	0	3	0.00	0	0	0.00	0	0	0	16610	12290	14450	0.00	0.00	0	0	14843	14646	14303	14106	13763	14475	13935	8	2160	500	8670	10	1	1655205	239	-11.77	-13.28	12	0.00	-1228.00	-1088.00	16470	20240923	-12.26	2670	20240419	441.20	16470	-12.26	20240923	2670	441.20	20240419	16470	-12.26	20240923	2670	441.20	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N