KissMeData/446440/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	161423	57	100.00	KONEX			N	N	N	N		N	11400	240	2	2.15	116380	10	40.00	11500	12000	11400	12830	9490	11160	11638.00	0.00	0	0	12633	11896	11263	10526	9893	11580	10210	11	1670	500	6910	10	1	2297504	262	-8.86	13.90	12	0.00	-1287.00	820.00	13570	20231219	-15.99	8110	20240802	40.57	13000	-12.31	20241028	8110	40.57	20240802	13570	-15.99	20231219	8110	40.57	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
3	20241031	151445	57	100.00	KONEX			N	N	N	N		N	11400	240	2	2.15	104980	9	36.00	11500	12000	11400	12830	9490	11160	11664.44	0.00	0	0	12633	11896	11263	10526	9893	11580	10210	11	1670	500	6910	10	1	2297504	262	-8.86	13.90	12	0.00	-1287.00	820.00	13570	20231219	-15.99	8110	20240802	40.57	13000	-12.31	20241028	8110	40.57	20240802	13570	-15.99	20231219	8110	40.57	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
4	20241031	141443	57	100.00	KONEX			N	N	N	N		N	11500	340	2	3.05	82180	7	28.00	11500	12000	11500	12830	9490	11160	11740.00	0.00	0	0	12633	11896	11263	10526	9893	11580	10210	11	1670	500	6910	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
5	20241031	131445	57	100.00	KONEX			N	N	N	N		N	11500	340	2	3.05	82180	7	28.00	11500	12000	11500	12830	9490	11160	11740.00	0.00	0	0	12633	11896	11263	10526	9893	11580	10210	11	1670	500	6910	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	13000	-11.54	20241028	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
6	20241031	121439	57	100.00	KONEX			N	N	N	N		N	11970	810	2	7.26	35470	3	12.00	11500	12000	11500	12830	9490	11160	11823.33	0.00	0	0	12633	11896	11263	10526	9893	11580	10210	11	1670	500	6910	10	1	2297504	275	-9.30	14.60	12	0.00	-1287.00	820.00	13570	20231219	-11.79	8110	20240802	47.60	13000	-7.92	20241028	8110	47.60	20240802	13570	-11.79	20231219	8110	47.60	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
7	20241031	111439	57	100.00	KONEX			N	N	N	N		N	11970	810	2	7.26	35470	3	12.00	11500	12000	11500	12830	9490	11160	11823.33	0.00	0	0	12633	11896	11263	10526	9893	11580	10210	11	1670	500	6910	10	1	2297504	275	-9.30	14.60	12	0.00	-1287.00	820.00	13570	20231219	-11.79	8110	20240802	47.60	13000	-7.92	20241028	8110	47.60	20240802	13570	-11.79	20231219	8110	47.60	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
8	20241031	101442	57	100.00	KONEX			N	N	N	N		N	11970	810	2	7.26	35470	3	12.00	11500	12000	11500	12830	9490	11160	11823.33	0.00	0	0	12633	11896	11263	10526	9893	11580	10210	11	1670	500	6910	10	1	2297504	275	-9.30	14.60	12	0.00	-1287.00	820.00	13570	20231219	-11.79	8110	20240802	47.60	13000	-7.92	20241028	8110	47.60	20240802	13570	-11.79	20231219	8110	47.60	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
9	20241031	091440	57	100.00	KONEX			N	N	N	N		N	12000	840	2	7.53	23500	2	8.00	11500	12000	11500	12830	9490	11160	11750.00	0.00	0	0	12633	11896	11263	10526	9893	11580	10210	11	1670	500	6910	10	1	2297504	276	-9.32	14.63	12	0.00	-1287.00	820.00	13570	20231219	-11.57	8110	20240802	47.97	13000	-7.69	20241028	8110	47.97	20240802	13570	-11.57	20231219	8110	47.97	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
10	20241030	161433	57	100.00	KONEX			N	N	N	N		N	11160	-1340	5	-10.72	276340	25	25.00	12000	12000	10630	14370	10630	12500	11053.60	0.00	0	0	12506	12502	12496	12492	12486	12505	12495	11	1870	500	7750	10	1	2297504	256	-8.67	13.61	12	0.00	-1287.00	820.00	13570	20231219	-17.76	8110	20240802	37.61	13000	-14.15	20241028	8110	37.61	20240802	13570	-17.76	20231219	8110	37.61	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
11	20241030	151510	57	100.00	KONEX			N	N	N	N		N	11160	-1340	5	-10.72	276340	25	25.00	12000	12000	10630	14370	10630	12500	11053.60	0.00	0	0	12506	12502	12496	12492	12486	12505	12495	11	1870	500	7750	10	1	2297504	256	-8.67	13.61	12	0.00	-1287.00	820.00	13570	20231219	-17.76	8110	20240802	37.61	13000	-14.15	20241028	8110	37.61	20240802	13570	-17.76	20231219	8110	37.61	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
12	20241030	141444	57	100.00	KONEX			N	N	N	N		N	11000	-1500	5	-12.00	125100	11	11.00	12000	12000	11000	14370	10630	12500	11372.73	0.00	0	0	12506	12502	12496	12492	12486	12505	12495	11	1870	500	7750	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	13570	20231219	-18.94	8110	20240802	35.64	13000	-15.38	20241028	8110	35.64	20240802	13570	-18.94	20231219	8110	35.64	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
13	20241030	131452	57	100.00	KONEX			N	N	N	N		N	11800	-700	5	-5.60	23800	2	2.00	12000	12000	11800	14370	10630	12500	11900.00	0.00	0	0	12506	12502	12496	12492	12486	12505	12495	11	1870	500	7750	10	1	2297504	271	-9.17	14.39	12	0.00	-1287.00	820.00	13570	20231219	-13.04	8110	20240802	45.50	13000	-9.23	20241028	8110	45.50	20240802	13570	-13.04	20231219	8110	45.50	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
14	20241030	121510	57	100.00	KONEX			N	N	N	N		N	11800	-700	5	-5.60	23800	2	2.00	12000	12000	11800	14370	10630	12500	11900.00	0.00	0	0	12506	12502	12496	12492	12486	12505	12495	11	1870	500	7750	10	1	2297504	271	-9.17	14.39	12	0.00	-1287.00	820.00	13570	20231219	-13.04	8110	20240802	45.50	13000	-9.23	20241028	8110	45.50	20240802	13570	-13.04	20231219	8110	45.50	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
15	20241030	111446	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	12000	1	1.00	12000	12000	12000	14370	10630	12500	12000.00	0.00	0	0	12506	12502	12496	12492	12486	12505	12495	11	1870	500	7750	10	1	2297504	276	-9.32	14.63	12	0.00	-1287.00	820.00	13570	20231219	-11.57	8110	20240802	47.97	13000	-7.69	20241028	8110	47.97	20240802	13570	-11.57	20231219	8110	47.97	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
16	20241030	101436	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	12000	1	1.00	12000	12000	12000	14370	10630	12500	12000.00	0.00	0	0	12506	12502	12496	12492	12486	12505	12495	11	1870	500	7750	10	1	2297504	276	-9.32	14.63	12	0.00	-1287.00	820.00	13570	20231219	-11.57	8110	20240802	47.97	13000	-7.69	20241028	8110	47.97	20240802	13570	-11.57	20231219	8110	47.97	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
17	20241030	091444	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	12000	1	1.00	12000	12000	12000	14370	10630	12500	12000.00	0.00	0	0	12506	12502	12496	12492	12486	12505	12495	11	1870	500	7750	10	1	2297504	276	-9.32	14.63	12	0.00	-1287.00	820.00	13570	20231219	-11.57	8110	20240802	47.97	13000	-7.69	20241028	8110	47.97	20240802	13570	-11.57	20231219	8110	47.97	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
18	20241029	161349	57	100.00	KONEX			N	N	N	N		N	12500	-200	5	-1.57	1249050	100	200.00	12490	12500	12490	14600	10800	12700	12490.50	0.00	0	0	13766	13232	12466	11932	11166	13500	12200	11	1900	500	7870	10	1	2297504	287	-9.71	15.24	12	0.00	-1287.00	820.00	13570	20231219	-7.89	8110	20240802	54.13	13000	-3.85	20241028	8110	54.13	20240802	13570	-7.89	20231219	8110	54.13	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
19	20241029	151410	57	100.00	KONEX			N	N	N	N		N	12500	-200	5	-1.57	1249050	100	200.00	12490	12500	12490	14600	10800	12700	12490.50	0.00	0	0	13766	13232	12466	11932	11166	13500	12200	11	1900	500	7870	10	1	2297504	287	-9.71	15.24	12	0.00	-1287.00	820.00	13570	20231219	-7.89	8110	20240802	54.13	13000	-3.85	20241028	8110	54.13	20240802	13570	-7.89	20231219	8110	54.13	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
20	20241029	141204	57	100.00	KONEX			N	N	N	N		N	12500	-200	5	-1.57	1249050	100	200.00	12490	12500	12490	14600	10800	12700	12490.50	0.00	0	0	13766	13232	12466	11932	11166	13500	12200	11	1900	500	7870	10	1	2297504	287	-9.71	15.24	12	0.00	-1287.00	820.00	13570	20231219	-7.89	8110	20240802	54.13	13000	-3.85	20241028	8110	54.13	20240802	13570	-7.89	20231219	8110	54.13	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
21	20241029	131358	57	100.00	KONEX			N	N	N	N		N	12500	-200	5	-1.57	1249050	100	200.00	12490	12500	12490	14600	10800	12700	12490.50	0.00	0	0	13766	13232	12466	11932	11166	13500	12200	11	1900	500	7870	10	1	2297504	287	-9.71	15.24	12	0.00	-1287.00	820.00	13570	20231219	-7.89	8110	20240802	54.13	13000	-3.85	20241028	8110	54.13	20240802	13570	-7.89	20231219	8110	54.13	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
22	20241029	121358	57	100.00	KONEX			N	N	N	N		N	12700	0	3	0.00	0	0	0.00	0	0	0	14600	10800	12700	0.00	0.00	0	0	13766	13232	12466	11932	11166	13500	12200	11	1900	500	7870	10	1	2297504	292	-9.87	15.49	12	0.00	-1287.00	820.00	13570	20231219	-6.41	8110	20240802	56.60	13000	-2.31	20241028	8110	56.60	20240802	13570	-6.41	20231219	8110	56.60	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
23	20241029	111422	57	100.00	KONEX			N	N	N	N		N	12700	0	3	0.00	0	0	0.00	0	0	0	14600	10800	12700	0.00	0.00	0	0	13766	13232	12466	11932	11166	13500	12200	11	1900	500	7870	10	1	2297504	292	-9.87	15.49	12	0.00	-1287.00	820.00	13570	20231219	-6.41	8110	20240802	56.60	13000	-2.31	20241028	8110	56.60	20240802	13570	-6.41	20231219	8110	56.60	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
24	20241029	101357	57	100.00	KONEX			N	N	N	N		N	12700	0	3	0.00	0	0	0.00	0	0	0	14600	10800	12700	0.00	0.00	0	0	13766	13232	12466	11932	11166	13500	12200	11	1900	500	7870	10	1	2297504	292	-9.87	15.49	12	0.00	-1287.00	820.00	13570	20231219	-6.41	8110	20240802	56.60	13000	-2.31	20241028	8110	56.60	20240802	13570	-6.41	20231219	8110	56.60	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
25	20241028	161339	57	100.00	KONEX			N	N	N	N		N	12700	700	2	5.83	603500	50	135.14	12000	13000	11700	13800	10200	12000	12070.00	0.00	0	0	13133	12566	11933	11366	10733	12850	11650	11	1800	500	7440	10	1	2297504	292	-9.87	15.49	12	0.00	-1287.00	820.00	13570	20231219	-6.41	8110	20240802	56.60	13000	-2.31	20241028	8110	56.60	20240802	13570	-6.41	20231219	8110	56.60	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
26	20241028	151354	57	100.00	KONEX			N	N	N	N		N	12700	700	2	5.83	603500	50	135.14	12000	13000	11700	13800	10200	12000	12070.00	0.00	0	0	13133	12566	11933	11366	10733	12850	11650	11	1800	500	7440	10	1	2297504	292	-9.87	15.49	12	0.00	-1287.00	820.00	13570	20231219	-6.41	8110	20240802	56.60	13000	-2.31	20241028	8110	56.60	20240802	13570	-6.41	20231219	8110	56.60	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
27	20241028	141356	57	100.00	KONEX			N	N	N	N		N	12700	700	2	5.83	603500	50	135.14	12000	13000	11700	13800	10200	12000	12070.00	0.00	0	0	13133	12566	11933	11366	10733	12850	11650	11	1800	500	7440	10	1	2297504	292	-9.87	15.49	12	0.00	-1287.00	820.00	13570	20231219	-6.41	8110	20240802	56.60	13000	-2.31	20241028	8110	56.60	20240802	13570	-6.41	20231219	8110	56.60	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
28	20241028	131349	57	100.00	KONEX			N	N	N	N		N	12700	700	2	5.83	603500	50	135.14	12000	13000	11700	13800	10200	12000	12070.00	0.00	0	0	13133	12566	11933	11366	10733	12850	11650	11	1800	500	7440	10	1	2297504	292	-9.87	15.49	12	0.00	-1287.00	820.00	13570	20231219	-6.41	8110	20240802	56.60	13000	-2.31	20241028	8110	56.60	20240802	13570	-6.41	20231219	8110	56.60	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
29	20241028	121350	57	100.00	KONEX			N	N	N	N		N	13000	1000	2	8.33	553600	46	124.32	12000	13000	11700	13800	10200	12000	12034.78	0.00	0	0	13133	12566	11933	11366	10733	12850	11650	11	1800	500	7440	10	1	2297504	299	-10.10	15.85	12	0.00	-1287.00	820.00	13570	20231219	-4.20	8110	20240802	60.30	13000	0.00	20241028	8110	60.30	20240802	13570	-4.20	20231219	8110	60.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
30	20241028	111133	57	100.00	KONEX			N	N	N	N		N	13000	1000	2	8.33	553600	46	124.32	12000	13000	11700	13800	10200	12000	12034.78	0.00	0	0	13133	12566	11933	11366	10733	12850	11650	11	1800	500	7440	10	1	2297504	299	-10.10	15.85	12	0.00	-1287.00	820.00	13570	20231219	-4.20	8110	20240802	60.30	13000	0.00	20241028	8110	60.30	20240802	13570	-4.20	20231219	8110	60.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
31	20241028	101336	57	100.00	KONEX			N	N	N	N		N	11980	-20	5	-0.17	383100	32	86.49	12000	12000	11700	13800	10200	12000	11971.88	0.00	0	0	13133	12566	11933	11366	10733	12850	11650	11	1800	500	7440	10	1	2297504	275	-9.31	14.61	12	0.00	-1287.00	820.00	13570	20231219	-11.72	8110	20240802	47.72	12790	-6.33	20240105	8110	47.72	20240802	13570	-11.72	20231219	8110	47.72	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
32	20241028	091346	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	12000	1	2.70	12000	12000	12000	13800	10200	12000	12000.00	0.00	0	0	13133	12566	11933	11366	10733	12850	11650	11	1800	500	7440	10	1	2297504	276	-9.32	14.63	12	0.00	-1287.00	820.00	13570	20231219	-11.57	8110	20240802	47.97	12790	-6.18	20240105	8110	47.97	20240802	13570	-11.57	20231219	8110	47.97	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
33	20241025	161347	57	100.00	KONEX			N	N	N	N		N	12000	850	2	7.62	440500	37	9.79	11300	12500	11300	12820	9480	11150	11905.41	0.00	0	0	11983	11566	10733	10316	9483	11775	10525	11	1670	500	6910	10	1	2297504	276	-9.32	14.63	12	0.00	-1287.00	820.00	13570	20231219	-11.57	8110	20240802	47.97	12790	-6.18	20240105	8110	47.97	20240802	13570	-11.57	20231219	8110	47.97	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
34	20241025	151352	57	100.00	KONEX			N	N	N	N		N	12000	850	2	7.62	344500	29	7.67	11300	12500	11300	12820	9480	11150	11879.31	0.00	0	0	11983	11566	10733	10316	9483	11775	10525	11	1670	500	6910	10	1	2297504	276	-9.32	14.63	12	0.00	-1287.00	820.00	13570	20231219	-11.57	8110	20240802	47.97	12790	-6.18	20240105	8110	47.97	20240802	13570	-11.57	20231219	8110	47.97	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
35	20241025	141349	57	100.00	KONEX			N	N	N	N		N	12000	850	2	7.62	224500	19	5.03	11300	12500	11300	12820	9480	11150	11815.79	0.00	0	0	11983	11566	10733	10316	9483	11775	10525	11	1670	500	6910	10	1	2297504	276	-9.32	14.63	12	0.00	-1287.00	820.00	13570	20231219	-11.57	8110	20240802	47.97	12790	-6.18	20240105	8110	47.97	20240802	13570	-11.57	20231219	8110	47.97	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
36	20241025	131350	57	100.00	KONEX			N	N	N	N		N	12000	850	2	7.62	224500	19	5.03	11300	12500	11300	12820	9480	11150	11815.79	0.00	0	0	11983	11566	10733	10316	9483	11775	10525	11	1670	500	6910	10	1	2297504	276	-9.32	14.63	12	0.00	-1287.00	820.00	13570	20231219	-11.57	8110	20240802	47.97	12790	-6.18	20240105	8110	47.97	20240802	13570	-11.57	20231219	8110	47.97	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
37	20241025	121353	57	100.00	KONEX			N	N	N	N		N	11800	650	2	5.83	200700	17	4.50	11300	12500	11300	12820	9480	11150	11805.88	0.00	0	0	11983	11566	10733	10316	9483	11775	10525	11	1670	500	6910	10	1	2297504	271	-9.17	14.39	12	0.00	-1287.00	820.00	13570	20231219	-13.04	8110	20240802	45.50	12790	-7.74	20240105	8110	45.50	20240802	13570	-13.04	20231219	8110	45.50	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
38	20241025	111347	57	100.00	KONEX			N	N	N	N		N	12000	850	2	7.62	94500	8	2.12	11300	12500	11300	12820	9480	11150	11812.50	0.00	0	0	11983	11566	10733	10316	9483	11775	10525	11	1670	500	6910	10	1	2297504	276	-9.32	14.63	12	0.00	-1287.00	820.00	13570	20231219	-11.57	8110	20240802	47.97	12790	-6.18	20240105	8110	47.97	20240802	13570	-11.57	20231219	8110	47.97	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
39	20241025	101347	57	100.00	KONEX			N	N	N	N		N	11150	0	3	0.00	0	0	0.00	0	0	0	12820	9480	11150	0.00	0.00	0	0	11983	11566	10733	10316	9483	11775	10525	11	1670	500	6910	10	1	2297504	256	-8.66	13.60	12	0.00	-1287.00	820.00	13570	20231219	-17.83	8110	20240802	37.48	12790	-12.82	20240105	8110	37.48	20240802	13570	-17.83	20231219	8110	37.48	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
40	20241025	091350	57	100.00	KONEX			N	N	N	N		N	11150	0	3	0.00	0	0	0.00	0	0	0	12820	9480	11150	0.00	0.00	0	0	11983	11566	10733	10316	9483	11775	10525	11	1670	500	6910	10	1	2297504	256	-8.66	13.60	12	0.00	-1287.00	820.00	13570	20231219	-17.83	8110	20240802	37.48	12790	-12.82	20240105	8110	37.48	20240802	13570	-17.83	20231219	8110	37.48	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
41	20241024	161321	57	100.00	KONEX			N	N	N	N		N	11150	-250	5	-2.19	3749460	378	1800.00	11000	11150	9900	13110	9690	11400	9919.21	0.00	0	0	11466	11432	11366	11332	11266	11450	11350	11	1710	500	7060	10	1	2297504	256	-8.66	13.60	12	0.02	-1287.00	820.00	13570	20231219	-17.83	8110	20240802	37.48	12790	-12.82	20240105	8110	37.48	20240802	13570	-17.83	20231219	8110	37.48	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
42	20241024	151335	57	100.00	KONEX			N	N	N	N		N	11150	-250	5	-2.19	3749460	378	1800.00	11000	11150	9900	13110	9690	11400	9919.21	0.00	0	0	11466	11432	11366	11332	11266	11450	11350	11	1710	500	7060	10	1	2297504	256	-8.66	13.60	12	0.02	-1287.00	820.00	13570	20231219	-17.83	8110	20240802	37.48	12790	-12.82	20240105	8110	37.48	20240802	13570	-17.83	20231219	8110	37.48	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
43	20241024	141320	57	100.00	KONEX			N	N	N	N		N	11150	-250	5	-2.19	3749460	378	1800.00	11000	11150	9900	13110	9690	11400	9919.21	0.00	0	0	11466	11432	11366	11332	11266	11450	11350	11	1710	500	7060	10	1	2297504	256	-8.66	13.60	12	0.02	-1287.00	820.00	13570	20231219	-17.83	8110	20240802	37.48	12790	-12.82	20240105	8110	37.48	20240802	13570	-17.83	20231219	8110	37.48	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
44	20241024	131332	57	100.00	KONEX			N	N	N	N		N	10500	-900	5	-7.89	73500	7	33.33	11000	11000	10000	13110	9690	11400	10500.00	0.00	0	0	11466	11432	11366	11332	11266	11450	11350	11	1710	500	7060	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
45	20241024	121325	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11466	11432	11366	11332	11266	11450	11350	11	1710	500	7060	10	1	2297504	262	-8.86	13.90	12	0.00	-1287.00	820.00	13570	20231219	-15.99	8110	20240802	40.57	12790	-10.87	20240105	8110	40.57	20240802	13570	-15.99	20231219	8110	40.57	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
46	20241024	111326	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11466	11432	11366	11332	11266	11450	11350	11	1710	500	7060	10	1	2297504	262	-8.86	13.90	12	0.00	-1287.00	820.00	13570	20231219	-15.99	8110	20240802	40.57	12790	-10.87	20240105	8110	40.57	20240802	13570	-15.99	20231219	8110	40.57	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
47	20241024	101156	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11466	11432	11366	11332	11266	11450	11350	11	1710	500	7060	10	1	2297504	262	-8.86	13.90	12	0.00	-1287.00	820.00	13570	20231219	-15.99	8110	20240802	40.57	12790	-10.87	20240105	8110	40.57	20240802	13570	-15.99	20231219	8110	40.57	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
48	20241024	091429	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11466	11432	11366	11332	11266	11450	11350	11	1710	500	7060	10	1	2297504	262	-8.86	13.90	12	0.00	-1287.00	820.00	13570	20231219	-15.99	8110	20240802	40.57	12790	-10.87	20240105	8110	40.57	20240802	13570	-15.99	20231219	8110	40.57	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
49	20241023	161329	57	100.00	KONEX			N	N	N	N		N	11400	-100	5	-0.87	237400	21	3.69	11300	11400	11300	13220	9780	11500	11304.76	0.00	0	0	12500	12000	11000	10500	9500	12250	10750	11	1720	500	7130	10	1	2297504	262	-8.86	13.90	12	0.00	-1287.00	820.00	13570	20231219	-15.99	8110	20240802	40.57	12790	-10.87	20240105	8110	40.57	20240802	13570	-15.99	20231219	8110	40.57	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
50	20241023	151358	57	100.00	KONEX			N	N	N	N		N	11400	-100	5	-0.87	237400	21	3.69	11300	11400	11300	13220	9780	11500	11304.76	0.00	0	0	12500	12000	11000	10500	9500	12250	10750	11	1720	500	7130	10	1	2297504	262	-8.86	13.90	12	0.00	-1287.00	820.00	13570	20231219	-15.99	8110	20240802	40.57	12790	-10.87	20240105	8110	40.57	20240802	13570	-15.99	20231219	8110	40.57	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
51	20241023	141401	57	100.00	KONEX			N	N	N	N		N	11300	-200	5	-1.74	124300	11	1.93	11300	11300	11300	13220	9780	11500	11300.00	0.00	0	0	12500	12000	11000	10500	9500	12250	10750	11	1720	500	7130	10	1	2297504	260	-8.78	13.78	12	0.00	-1287.00	820.00	13570	20231219	-16.73	8110	20240802	39.33	12790	-11.65	20240105	8110	39.33	20240802	13570	-16.73	20231219	8110	39.33	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
52	20241023	131341	57	100.00	KONEX			N	N	N	N		N	11300	-200	5	-1.74	124300	11	1.93	11300	11300	11300	13220	9780	11500	11300.00	0.00	0	0	12500	12000	11000	10500	9500	12250	10750	11	1720	500	7130	10	1	2297504	260	-8.78	13.78	12	0.00	-1287.00	820.00	13570	20231219	-16.73	8110	20240802	39.33	12790	-11.65	20240105	8110	39.33	20240802	13570	-16.73	20231219	8110	39.33	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
53	20241023	121337	57	100.00	KONEX			N	N	N	N		N	11300	-200	5	-1.74	124300	11	1.93	11300	11300	11300	13220	9780	11500	11300.00	0.00	0	0	12500	12000	11000	10500	9500	12250	10750	11	1720	500	7130	10	1	2297504	260	-8.78	13.78	12	0.00	-1287.00	820.00	13570	20231219	-16.73	8110	20240802	39.33	12790	-11.65	20240105	8110	39.33	20240802	13570	-16.73	20231219	8110	39.33	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
54	20241023	111330	57	100.00	KONEX			N	N	N	N		N	11300	-200	5	-1.74	113000	10	1.76	11300	11300	11300	13220	9780	11500	11300.00	0.00	0	0	12500	12000	11000	10500	9500	12250	10750	11	1720	500	7130	10	1	2297504	260	-8.78	13.78	12	0.00	-1287.00	820.00	13570	20231219	-16.73	8110	20240802	39.33	12790	-11.65	20240105	8110	39.33	20240802	13570	-16.73	20231219	8110	39.33	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
55	20241023	101335	57	100.00	KONEX			N	N	N	N		N	11300	-200	5	-1.74	113000	10	1.76	11300	11300	11300	13220	9780	11500	11300.00	0.00	0	0	12500	12000	11000	10500	9500	12250	10750	11	1720	500	7130	10	1	2297504	260	-8.78	13.78	12	0.00	-1287.00	820.00	13570	20231219	-16.73	8110	20240802	39.33	12790	-11.65	20240105	8110	39.33	20240802	13570	-16.73	20231219	8110	39.33	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
56	20241023	091335	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12500	12000	11000	10500	9500	12250	10750	11	1720	500	7130	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	12790	-10.09	20240105	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
57	20241022	161318	57	100.00	KONEX			N	N	N	N		N	11500	1000	2	9.52	6342600	569	536.79	10000	11500	10000	12070	8930	10500	11146.92	0.00	0	0	10900	10700	10300	10100	9700	10800	10200	11	1570	500	6510	10	1	2297504	264	-8.94	14.02	12	0.02	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	12790	-10.09	20240105	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
58	20241022	151337	57	100.00	KONEX			N	N	N	N		N	11500	1000	2	9.52	6342600	569	536.79	10000	11500	10000	12070	8930	10500	11146.92	0.00	0	0	10900	10700	10300	10100	9700	10800	10200	11	1570	500	6510	10	1	2297504	264	-8.94	14.02	12	0.02	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	12790	-10.09	20240105	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
59	20241022	141337	57	100.00	KONEX			N	N	N	N		N	11500	1000	2	9.52	1930500	185	174.53	10000	11500	10000	12070	8930	10500	10435.14	0.00	0	0	10900	10700	10300	10100	9700	10800	10200	11	1570	500	6510	10	1	2297504	264	-8.94	14.02	12	0.01	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	12790	-10.09	20240105	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
60	20241022	131336	57	100.00	KONEX			N	N	N	N		N	11500	1000	2	9.52	1930500	185	174.53	10000	11500	10000	12070	8930	10500	10435.14	0.00	0	0	10900	10700	10300	10100	9700	10800	10200	11	1570	500	6510	10	1	2297504	264	-8.94	14.02	12	0.01	-1287.00	820.00	13570	20231219	-15.25	8110	20240802	41.80	12790	-10.09	20240105	8110	41.80	20240802	13570	-15.25	20231219	8110	41.80	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
61	20241022	121331	57	100.00	KONEX			N	N	N	N		N	10300	-200	5	-1.90	333000	33	31.13	10000	10300	10000	12070	8930	10500	10090.91	0.00	0	0	10900	10700	10300	10100	9700	10800	10200	11	1570	500	6510	10	1	2297504	237	-8.00	12.56	12	0.00	-1287.00	820.00	13570	20231219	-24.10	8110	20240802	27.00	12790	-19.47	20240105	8110	27.00	20240802	13570	-24.10	20231219	8110	27.00	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
62	20241022	111327	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10900	10700	10300	10100	9700	10800	10200	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
63	20241022	101329	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10900	10700	10300	10100	9700	10800	10200	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
64	20241022	091328	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10900	10700	10300	10100	9700	10800	10200	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
65	20241021	161313	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	1050500	106	23.82	10000	10500	9900	12070	8930	10500	9910.38	0.00	0	0	10900	10700	10300	10100	9700	10800	10200	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
66	20241021	151324	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	1050500	106	23.82	10000	10500	9900	12070	8930	10500	9910.38	0.00	0	0	10900	10700	10300	10100	9700	10800	10200	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
67	20241021	141326	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	1050500	106	23.82	10000	10500	9900	12070	8930	10500	9910.38	0.00	0	0	10900	10700	10300	10100	9700	10800	10200	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
68	20241021	131323	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	1050500	106	23.82	10000	10500	9900	12070	8930	10500	9910.38	0.00	0	0	10900	10700	10300	10100	9700	10800	10200	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
69	20241021	121321	57	100.00	KONEX			N	N	N	N		N	9900	-600	5	-5.71	1040000	105	23.60	10000	10000	9900	12070	8930	10500	9904.76	0.00	0	0	10900	10700	10300	10100	9700	10800	10200	11	1570	500	6510	10	1	2297504	227	-7.69	12.07	12	0.00	-1287.00	820.00	13570	20231219	-27.04	8110	20240802	22.07	12790	-22.60	20240105	8110	22.07	20240802	13570	-27.04	20231219	8110	22.07	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
70	20241021	111314	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10900	10700	10300	10100	9700	10800	10200	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
71	20241021	101321	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10900	10700	10300	10100	9700	10800	10200	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
72	20241021	091318	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10900	10700	10300	10100	9700	10800	10200	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
73	20241018	161315	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	4561900	445	684.62	10500	10500	9900	12070	8930	10500	10251.46	0.00	0	0	10833	10666	10333	10166	9833	10750	10250	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.02	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
74	20241018	151350	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	4561900	445	684.62	10500	10500	9900	12070	8930	10500	10251.46	0.00	0	0	10833	10666	10333	10166	9833	10750	10250	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.02	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
75	20241018	141349	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	4561900	445	684.62	10500	10500	9900	12070	8930	10500	10251.46	0.00	0	0	10833	10666	10333	10166	9833	10750	10250	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.02	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
76	20241018	131334	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	2461900	245	376.92	10500	10500	9900	12070	8930	10500	10048.57	0.00	0	0	10833	10666	10333	10166	9833	10750	10250	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.01	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
77	20241018	121345	57	100.00	KONEX			N	N	N	N		N	10400	-100	5	-0.95	2272900	227	349.23	10500	10500	9900	12070	8930	10500	10012.78	0.00	0	0	10833	10666	10333	10166	9833	10750	10250	11	1570	500	6510	10	1	2297504	239	-8.08	12.68	12	0.01	-1287.00	820.00	13570	20231219	-23.36	8110	20240802	28.24	12790	-18.69	20240105	8110	28.24	20240802	13570	-23.36	20231219	8110	28.24	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
78	20241018	111341	57	100.00	KONEX			N	N	N	N		N	10400	-100	5	-0.95	2148100	215	330.77	10500	10500	9900	12070	8930	10500	9991.16	0.00	0	0	10833	10666	10333	10166	9833	10750	10250	11	1570	500	6510	10	1	2297504	239	-8.08	12.68	12	0.01	-1287.00	820.00	13570	20231219	-23.36	8110	20240802	28.24	12790	-18.69	20240105	8110	28.24	20240802	13570	-23.36	20231219	8110	28.24	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
79	20241018	101326	57	100.00	KONEX			N	N	N	N		N	9900	-600	5	-5.71	2137700	214	329.23	10500	10500	9900	12070	8930	10500	9989.25	0.00	0	0	10833	10666	10333	10166	9833	10750	10250	11	1570	500	6510	10	1	2297504	227	-7.69	12.07	12	0.01	-1287.00	820.00	13570	20231219	-27.04	8110	20240802	22.07	12790	-22.60	20240105	8110	22.07	20240802	13570	-27.04	20231219	8110	22.07	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
80	20241018	091324	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10833	10666	10333	10166	9833	10750	10250	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
81	20241017	161319	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	656100	65	92.86	10000	10500	10000	12070	8930	10500	10093.85	0.00	0	0	10766	10632	10366	10232	9966	10700	10300	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
82	20241017	151323	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	656100	65	92.86	10000	10500	10000	12070	8930	10500	10093.85	0.00	0	0	10766	10632	10366	10232	9966	10700	10300	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
83	20241017	141330	57	100.00	KONEX			N	N	N	N		N	10000	-500	5	-4.76	500000	50	71.43	10000	10000	10000	12070	8930	10500	10000.00	0.00	0	0	10766	10632	10366	10232	9966	10700	10300	11	1570	500	6510	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	13570	20231219	-26.31	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	13570	-26.31	20231219	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
84	20241017	131323	57	100.00	KONEX			N	N	N	N		N	10000	-500	5	-4.76	500000	50	71.43	10000	10000	10000	12070	8930	10500	10000.00	0.00	0	0	10766	10632	10366	10232	9966	10700	10300	11	1570	500	6510	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	13570	20231219	-26.31	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	13570	-26.31	20231219	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
85	20241017	121329	57	100.00	KONEX			N	N	N	N		N	10000	-500	5	-4.76	20000	2	2.86	10000	10000	10000	12070	8930	10500	10000.00	0.00	0	0	10766	10632	10366	10232	9966	10700	10300	11	1570	500	6510	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	13570	20231219	-26.31	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	13570	-26.31	20231219	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
86	20241017	111327	57	100.00	KONEX			N	N	N	N		N	10000	-500	5	-4.76	10000	1	1.43	10000	10000	10000	12070	8930	10500	10000.00	0.00	0	0	10766	10632	10366	10232	9966	10700	10300	11	1570	500	6510	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	13570	20231219	-26.31	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	13570	-26.31	20231219	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
87	20241017	101324	57	100.00	KONEX			N	N	N	N		N	10000	-500	5	-4.76	10000	1	1.43	10000	10000	10000	12070	8930	10500	10000.00	0.00	0	0	10766	10632	10366	10232	9966	10700	10300	11	1570	500	6510	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	13570	20231219	-26.31	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	13570	-26.31	20231219	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
88	20241017	091315	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10766	10632	10366	10232	9966	10700	10300	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13570	20231219	-22.62	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
89	20241016	161307	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	713000	70	69.31	10500	10500	10100	12070	8930	10500	10185.71	0.00	0	0	10713	10606	10393	10286	10073	10660	10340	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
90	20241016	151315	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	713000	70	69.31	10500	10500	10100	12070	8930	10500	10185.71	0.00	0	0	10713	10606	10393	10286	10073	10660	10340	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
91	20241016	141319	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	713000	70	69.31	10500	10500	10100	12070	8930	10500	10185.71	0.00	0	0	10713	10606	10393	10286	10073	10660	10340	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
92	20241016	131312	57	100.00	KONEX			N	N	N	N		N	10100	-400	5	-3.81	702500	69	68.32	10500	10500	10100	12070	8930	10500	10181.16	0.00	0	0	10713	10606	10393	10286	10073	10660	10340	11	1570	500	6510	10	1	2297504	232	-7.85	12.32	12	0.00	-1287.00	820.00	13730	20231006	-26.44	8110	20240802	24.54	12790	-21.03	20240105	8110	24.54	20240802	13570	-25.57	20231219	8110	24.54	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
93	20241016	121311	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	147000	14	13.86	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10713	10606	10393	10286	10073	10660	10340	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
94	20241016	111310	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10713	10606	10393	10286	10073	10660	10340	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
95	20241016	101308	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10713	10606	10393	10286	10073	10660	10340	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
96	20241016	091313	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10713	10606	10393	10286	10073	10660	10340	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
97	20241015	161303	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	1028500	101	5050.00	10180	10500	10180	12070	8930	10500	10183.17	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
98	20241015	151313	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	1028500	101	5050.00	10180	10500	10180	12070	8930	10500	10183.17	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
99	20241015	141313	57	100.00	KONEX			N	N	N	N		N	10180	-320	5	-3.05	1018000	100	5000.00	10180	10180	10180	12070	8930	10500	10180.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6510	10	1	2297504	234	-7.91	12.41	12	0.00	-1287.00	820.00	13730	20231006	-25.86	8110	20240802	25.52	12790	-20.41	20240105	8110	25.52	20240802	13570	-24.98	20231219	8110	25.52	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
100	20241015	131310	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
101	20241015	121313	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
102	20241015	111317	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
103	20241015	101314	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
104	20241015	091310	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
105	20241014	161236	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	21000	2	1.98	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10713	10606	10393	10286	10073	10660	10340	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
106	20241014	151253	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	21000	2	1.98	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10713	10606	10393	10286	10073	10660	10340	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
107	20241014	141252	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	21000	2	1.98	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10713	10606	10393	10286	10073	10660	10340	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
108	20241014	131251	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	21000	2	1.98	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10713	10606	10393	10286	10073	10660	10340	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
109	20241014	121241	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	21000	2	1.98	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10713	10606	10393	10286	10073	10660	10340	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
110	20241014	111242	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	21000	2	1.98	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10713	10606	10393	10286	10073	10660	10340	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
111	20241014	101243	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	21000	2	1.98	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10713	10606	10393	10286	10073	10660	10340	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
112	20241014	091245	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	21000	2	1.98	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10713	10606	10393	10286	10073	10660	10340	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
113	20241011	161221	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	1028500	101	631.25	10180	10500	10180	12070	8930	10500	10183.17	0.00	0	0	10506	10502	10496	10492	10486	10505	10495	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
114	20241011	151238	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	1028500	101	631.25	10180	10500	10180	12070	8930	10500	10183.17	0.00	0	0	10506	10502	10496	10492	10486	10505	10495	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
115	20241011	141243	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	1028500	101	631.25	10180	10500	10180	12070	8930	10500	10183.17	0.00	0	0	10506	10502	10496	10492	10486	10505	10495	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
116	20241011	131243	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10506	10502	10496	10492	10486	10505	10495	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
117	20241011	121235	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10506	10502	10496	10492	10486	10505	10495	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
118	20241011	111237	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10506	10502	10496	10492	10486	10505	10495	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
119	20241011	101246	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10506	10502	10496	10492	10486	10505	10495	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
120	20241011	091241	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10506	10502	10496	10492	10486	10505	10495	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
121	20241010	161309	57	100.00	KONEX			N	N	N	N		N	10500	10	2	0.10	167850	16	0.00	10490	10500	10490	12060	8920	10490	10490.62	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	11	1570	500	6500	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
122	20241010	151329	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	157350	15	0.00	10490	10490	10490	12060	8920	10490	10490.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	11	1570	500	6500	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
123	20241010	141322	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	11	1570	500	6500	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
124	20241010	131318	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	11	1570	500	6500	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
125	20241010	121318	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	11	1570	500	6500	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
126	20241010	111317	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	11	1570	500	6500	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
127	20241010	101315	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	11	1570	500	6500	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
128	20241010	091320	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	11	1570	500	6500	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
129	20241008	161304	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10896	10692	10296	10092	9696	10795	10195	11	1570	500	6500	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
130	20241008	151317	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10896	10692	10296	10092	9696	10795	10195	11	1570	500	6500	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
131	20241008	141311	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10896	10692	10296	10092	9696	10795	10195	11	1570	500	6500	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
132	20241008	131310	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10896	10692	10296	10092	9696	10795	10195	11	1570	500	6500	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
133	20241008	121310	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10896	10692	10296	10092	9696	10795	10195	11	1570	500	6500	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
134	20241008	111310	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10896	10692	10296	10092	9696	10795	10195	11	1570	500	6500	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
135	20241008	101310	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10896	10692	10296	10092	9696	10795	10195	11	1570	500	6500	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
136	20241008	091314	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10896	10692	10296	10092	9696	10795	10195	11	1570	500	6500	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
137	20241007	161330	57	100.00	KONEX			N	N	N	N		N	10490	-10	5	-0.10	1030990	104	10400.00	10000	10500	9900	12070	8930	10500	9913.37	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6510	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
138	20241007	151240	57	100.00	KONEX			N	N	N	N		N	10490	-10	5	-0.10	1030990	104	10400.00	10000	10500	9900	12070	8930	10500	9913.37	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6510	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
139	20241007	141257	57	100.00	KONEX			N	N	N	N		N	10490	-10	5	-0.10	1030990	104	10400.00	10000	10500	9900	12070	8930	10500	9913.37	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6510	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	13730	20231006	-23.60	8110	20240802	29.35	12790	-17.98	20240105	8110	29.35	20240802	13570	-22.70	20231219	8110	29.35	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
140	20241007	131225	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	654100	66	6600.00	10000	10500	9900	12070	8930	10500	9910.61	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
141	20241007	121252	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	654100	66	6600.00	10000	10500	9900	12070	8930	10500	9910.61	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
142	20241007	111211	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	654100	66	6600.00	10000	10500	9900	12070	8930	10500	9910.61	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
143	20241007	101203	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
144	20241007	091246	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13570	-22.62	20231219	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
145	20241004	161127	57	100.00	KONEX			N	N	N	N		N	10500	100	2	0.96	10500	1	0.99	10500	10500	10500	11960	8840	10400	10500.00	0.00	0	0	10546	10472	10326	10252	10106	10510	10290	11	1560	500	6440	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13730	-23.53	20231006	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
146	20241004	151145	57	100.00	KONEX			N	N	N	N		N	10500	100	2	0.96	10500	1	0.99	10500	10500	10500	11960	8840	10400	10500.00	0.00	0	0	10546	10472	10326	10252	10106	10510	10290	11	1560	500	6440	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13730	-23.53	20231006	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
147	20241004	141129	57	100.00	KONEX			N	N	N	N		N	10500	100	2	0.96	10500	1	0.99	10500	10500	10500	11960	8840	10400	10500.00	0.00	0	0	10546	10472	10326	10252	10106	10510	10290	11	1560	500	6440	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13730	-23.53	20231006	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
148	20241004	131143	57	100.00	KONEX			N	N	N	N		N	10500	100	2	0.96	10500	1	0.99	10500	10500	10500	11960	8840	10400	10500.00	0.00	0	0	10546	10472	10326	10252	10106	10510	10290	11	1560	500	6440	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13730	-23.53	20231006	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
149	20241004	121138	57	100.00	KONEX			N	N	N	N		N	10500	100	2	0.96	10500	1	0.99	10500	10500	10500	11960	8840	10400	10500.00	0.00	0	0	10546	10472	10326	10252	10106	10510	10290	11	1560	500	6440	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13730	-23.53	20231006	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
150	20241004	111129	57	100.00	KONEX			N	N	N	N		N	10500	100	2	0.96	10500	1	0.99	10500	10500	10500	11960	8840	10400	10500.00	0.00	0	0	10546	10472	10326	10252	10106	10510	10290	11	1560	500	6440	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13730	-23.53	20231006	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
151	20241004	101133	57	100.00	KONEX			N	N	N	N		N	10500	100	2	0.96	10500	1	0.99	10500	10500	10500	11960	8840	10400	10500.00	0.00	0	0	10546	10472	10326	10252	10106	10510	10290	11	1560	500	6440	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13730	-23.53	20231006	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
152	20241004	091139	57	100.00	KONEX			N	N	N	N		N	10500	100	2	0.96	10500	1	0.99	10500	10500	10500	11960	8840	10400	10500.00	0.00	0	0	10546	10472	10326	10252	10106	10510	10290	11	1560	500	6440	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13730	-23.53	20231006	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
153	20241002	161123	57	100.00	KONEX			N	N	N	N		N	10400	-100	5	-0.95	1028400	101	183.64	10180	10400	10180	12070	8930	10500	10182.18	0.00	0	0	10966	10732	10266	10032	9566	10850	10150	11	1570	500	6510	10	1	2297504	239	-8.08	12.68	12	0.00	-1287.00	820.00	13730	20231006	-24.25	8110	20240802	28.24	12790	-18.69	20240105	8110	28.24	20240802	13730	-24.25	20231006	8110	28.24	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
154	20241002	151140	57	100.00	KONEX			N	N	N	N		N	10400	-100	5	-0.95	1028400	101	183.64	10180	10400	10180	12070	8930	10500	10182.18	0.00	0	0	10966	10732	10266	10032	9566	10850	10150	11	1570	500	6510	10	1	2297504	239	-8.08	12.68	12	0.00	-1287.00	820.00	13730	20231006	-24.25	8110	20240802	28.24	12790	-18.69	20240105	8110	28.24	20240802	13730	-24.25	20231006	8110	28.24	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
155	20241002	141141	57	100.00	KONEX			N	N	N	N		N	10180	-320	5	-3.05	1018000	100	181.82	10180	10180	10180	12070	8930	10500	10180.00	0.00	0	0	10966	10732	10266	10032	9566	10850	10150	11	1570	500	6510	10	1	2297504	234	-7.91	12.41	12	0.00	-1287.00	820.00	13730	20231006	-25.86	8110	20240802	25.52	12790	-20.41	20240105	8110	25.52	20240802	13730	-25.86	20231006	8110	25.52	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
156	20241002	131129	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10966	10732	10266	10032	9566	10850	10150	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13730	-23.53	20231006	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
157	20241002	121130	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10966	10732	10266	10032	9566	10850	10150	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13730	-23.53	20231006	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
158	20241002	111116	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10966	10732	10266	10032	9566	10850	10150	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13730	-23.53	20231006	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
159	20241002	101111	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10966	10732	10266	10032	9566	10850	10150	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13730	-23.53	20231006	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
160	20241002	091112	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10966	10732	10266	10032	9566	10850	10150	11	1570	500	6510	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	13730	20231006	-23.53	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	13730	-23.53	20231006	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N