KissMeData/169670/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	160954	57	100.00	KONEX			N	N	N	N		N	9740	0	3	0.00	748780	77	11.81	9740	9740	9500	11200	8280	9740	9724.42	0.00	0	0	9980	9860	9630	9510	9280	9920	9570	18	1460	500	6030	10	1	2868401	279	-1217.50	1.98	12	0.00	-8.00	4918.00	17750	20240314	-45.13	8380	20231102	16.23	17750	-45.13	20240314	8420	15.68	20241024	17750	-45.13	20240314	8380	16.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
3	20241031	151008	57	100.00	KONEX			N	N	N	N		N	9740	0	3	0.00	748780	77	11.81	9740	9740	9500	11200	8280	9740	9724.42	0.00	0	0	9980	9860	9630	9510	9280	9920	9570	18	1460	500	6030	10	1	2868401	279	-1217.50	1.98	12	0.00	-8.00	4918.00	17750	20240314	-45.13	8380	20231102	16.23	17750	-45.13	20240314	8420	15.68	20241024	17750	-45.13	20240314	8380	16.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
4	20241031	141007	57	100.00	KONEX			N	N	N	N		N	9500	-240	5	-2.46	534500	55	8.44	9740	9740	9500	11200	8280	9740	9718.18	0.00	0	0	9980	9860	9630	9510	9280	9920	9570	18	1460	500	6030	10	1	2868401	272	-1187.50	1.93	12	0.00	-8.00	4918.00	17750	20240314	-46.48	8380	20231102	13.37	17750	-46.48	20240314	8420	12.83	20241024	17750	-46.48	20240314	8380	13.37	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
5	20241031	131006	57	100.00	KONEX			N	N	N	N		N	9740	0	3	0.00	487000	50	7.67	9740	9740	9740	11200	8280	9740	9740.00	0.00	0	0	9980	9860	9630	9510	9280	9920	9570	18	1460	500	6030	10	1	2868401	279	-1217.50	1.98	12	0.00	-8.00	4918.00	17750	20240314	-45.13	8380	20231102	16.23	17750	-45.13	20240314	8420	15.68	20241024	17750	-45.13	20240314	8380	16.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
6	20241031	121007	57	100.00	KONEX			N	N	N	N		N	9740	0	3	0.00	487000	50	7.67	9740	9740	9740	11200	8280	9740	9740.00	0.00	0	0	9980	9860	9630	9510	9280	9920	9570	18	1460	500	6030	10	1	2868401	279	-1217.50	1.98	12	0.00	-8.00	4918.00	17750	20240314	-45.13	8380	20231102	16.23	17750	-45.13	20240314	8420	15.68	20241024	17750	-45.13	20240314	8380	16.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
7	20241031	111006	57	100.00	KONEX			N	N	N	N		N	9740	0	3	0.00	0	0	0.00	0	0	0	11200	8280	9740	0.00	0.00	0	0	9980	9860	9630	9510	9280	9920	9570	18	1460	500	6030	10	1	2868401	279	-1217.50	1.98	12	0.00	-8.00	4918.00	17750	20240314	-45.13	8380	20231102	16.23	17750	-45.13	20240314	8420	15.68	20241024	17750	-45.13	20240314	8380	16.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
8	20241031	101006	57	100.00	KONEX			N	N	N	N		N	9740	0	3	0.00	0	0	0.00	0	0	0	11200	8280	9740	0.00	0.00	0	0	9980	9860	9630	9510	9280	9920	9570	18	1460	500	6030	10	1	2868401	279	-1217.50	1.98	12	0.00	-8.00	4918.00	17750	20240314	-45.13	8380	20231102	16.23	17750	-45.13	20240314	8420	15.68	20241024	17750	-45.13	20240314	8380	16.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
9	20241031	091004	57	100.00	KONEX			N	N	N	N		N	9740	0	3	0.00	0	0	0.00	0	0	0	11200	8280	9740	0.00	0.00	0	0	9980	9860	9630	9510	9280	9920	9570	18	1460	500	6030	10	1	2868401	279	-1217.50	1.98	12	0.00	-8.00	4918.00	17750	20240314	-45.13	8380	20231102	16.23	17750	-45.13	20240314	8420	15.68	20241024	17750	-45.13	20240314	8380	16.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
10	20241030	161003	57	100.00	KONEX			N	N	N	N		N	9740	340	2	3.62	6194840	652	8150.00	9400	9750	9400	10810	7990	9400	9501.29	0.00	0	0	9533	9466	9333	9266	9133	9500	9300	18	1410	500	5820	10	1	2868401	279	-1217.50	1.98	12	0.02	-8.00	4918.00	17750	20240314	-45.13	8380	20231102	16.23	17750	-45.13	20240314	8420	15.68	20241024	17750	-45.13	20240314	8380	16.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
11	20241030	151026	57	100.00	KONEX			N	N	N	N		N	9500	100	2	1.06	6185100	651	8137.50	9400	9750	9400	10810	7990	9400	9500.92	0.00	0	0	9533	9466	9333	9266	9133	9500	9300	18	1410	500	5820	10	1	2868401	272	-1187.50	1.93	12	0.02	-8.00	4918.00	17750	20240314	-46.48	8380	20231102	13.37	17750	-46.48	20240314	8420	12.83	20241024	17750	-46.48	20240314	8380	13.37	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
12	20241030	141003	57	100.00	KONEX			N	N	N	N		N	9500	100	2	1.06	6185100	651	8137.50	9400	9750	9400	10810	7990	9400	9500.92	0.00	0	0	9533	9466	9333	9266	9133	9500	9300	18	1410	500	5820	10	1	2868401	272	-1187.50	1.93	12	0.02	-8.00	4918.00	17750	20240314	-46.48	8380	20231102	13.37	17750	-46.48	20240314	8420	12.83	20241024	17750	-46.48	20240314	8380	13.37	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
13	20241030	131010	57	100.00	KONEX			N	N	N	N		N	9500	100	2	1.06	6185100	651	8137.50	9400	9750	9400	10810	7990	9400	9500.92	0.00	0	0	9533	9466	9333	9266	9133	9500	9300	18	1410	500	5820	10	1	2868401	272	-1187.50	1.93	12	0.02	-8.00	4918.00	17750	20240314	-46.48	8380	20231102	13.37	17750	-46.48	20240314	8420	12.83	20241024	17750	-46.48	20240314	8380	13.37	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
14	20241030	121024	57	100.00	KONEX			N	N	N	N		N	9750	350	2	3.72	5805100	611	7637.50	9400	9750	9400	10810	7990	9400	9500.98	0.00	0	0	9533	9466	9333	9266	9133	9500	9300	18	1410	500	5820	10	1	2868401	280	-1218.75	1.98	12	0.02	-8.00	4918.00	17750	20240314	-45.07	8380	20231102	16.35	17750	-45.07	20240314	8420	15.80	20241024	17750	-45.07	20240314	8380	16.35	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
15	20241030	111007	57	100.00	KONEX			N	N	N	N		N	9750	350	2	3.72	5795350	610	7625.00	9400	9750	9400	10810	7990	9400	9500.57	0.00	0	0	9533	9466	9333	9266	9133	9500	9300	18	1410	500	5820	10	1	2868401	280	-1218.75	1.98	12	0.02	-8.00	4918.00	17750	20240314	-45.07	8380	20231102	16.35	17750	-45.07	20240314	8420	15.80	20241024	17750	-45.07	20240314	8380	16.35	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
16	20241030	101002	57	100.00	KONEX			N	N	N	N		N	9600	200	2	2.13	5785600	609	7612.50	9400	9600	9400	10810	7990	9400	9500.16	0.00	0	0	9533	9466	9333	9266	9133	9500	9300	18	1410	500	5820	10	1	2868401	275	-1200.00	1.95	12	0.02	-8.00	4918.00	17750	20240314	-45.92	8380	20231102	14.56	17750	-45.92	20240314	8420	14.01	20241024	17750	-45.92	20240314	8380	14.56	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
17	20241030	091008	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9533	9466	9333	9266	9133	9500	9300	18	1410	500	5820	10	1	2868401	270	-1175.00	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.04	8380	20231102	12.17	17750	-47.04	20240314	8420	11.64	20241024	17750	-47.04	20240314	8380	12.17	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
18	20241029	160930	57	100.00	KONEX			N	N	N	N		N	9400	30	2	0.32	74200	8	2.99	9400	9400	9200	10770	7970	9370	9275.00	0.00	0	0	9523	9446	9323	9246	9123	9385	9185	18	1400	500	5800	10	1	2868401	270	-1175.00	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.04	8380	20231102	12.17	17750	-47.04	20240314	8420	11.64	20241024	17750	-47.04	20240314	8380	12.17	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
19	20241029	150946	57	100.00	KONEX			N	N	N	N		N	9200	-170	5	-1.81	64800	7	2.61	9400	9400	9200	10770	7970	9370	9257.14	0.00	0	0	9523	9446	9323	9246	9123	9385	9185	18	1400	500	5800	10	1	2868401	264	-1150.00	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.17	8380	20231102	9.79	17750	-48.17	20240314	8420	9.26	20241024	17750	-48.17	20240314	8380	9.79	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
20	20241029	140835	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	10770	7970	9370	0.00	0.00	0	0	9523	9446	9323	9246	9123	9385	9185	18	1400	500	5800	10	1	2868401	269	-1171.25	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.21	8380	20231102	11.81	17750	-47.21	20240314	8420	11.28	20241024	17750	-47.21	20240314	8380	11.81	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
21	20241029	130938	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	10770	7970	9370	0.00	0.00	0	0	9523	9446	9323	9246	9123	9385	9185	18	1400	500	5800	10	1	2868401	269	-1171.25	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.21	8380	20231102	11.81	17750	-47.21	20240314	8420	11.28	20241024	17750	-47.21	20240314	8380	11.81	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
22	20241029	120939	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	10770	7970	9370	0.00	0.00	0	0	9523	9446	9323	9246	9123	9385	9185	18	1400	500	5800	10	1	2868401	269	-1171.25	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.21	8380	20231102	11.81	17750	-47.21	20240314	8420	11.28	20241024	17750	-47.21	20240314	8380	11.81	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
23	20241029	110955	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	10770	7970	9370	0.00	0.00	0	0	9523	9446	9323	9246	9123	9385	9185	18	1400	500	5800	10	1	2868401	269	-1171.25	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.21	8380	20231102	11.81	17750	-47.21	20240314	8420	11.28	20241024	17750	-47.21	20240314	8380	11.81	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
24	20241029	100936	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	10770	7970	9370	0.00	0.00	0	0	9523	9446	9323	9246	9123	9385	9185	18	1400	500	5800	10	1	2868401	269	-1171.25	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.21	8380	20231102	11.81	17750	-47.21	20240314	8420	11.28	20241024	17750	-47.21	20240314	8380	11.81	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
25	20241028	160927	57	100.00	KONEX			N	N	N	N		N	9370	170	2	1.85	2516600	268	28.39	9400	9400	9200	10580	7820	9200	9390.30	0.00	0	0	9466	9332	9066	8932	8666	9400	9000	18	1380	500	5700	10	1	2868401	269	-1171.25	1.91	12	0.01	-8.00	4918.00	17750	20240314	-47.21	8380	20231102	11.81	17750	-47.21	20240314	8420	11.28	20241024	17750	-47.21	20240314	8380	11.81	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
26	20241028	150934	57	100.00	KONEX			N	N	N	N		N	9370	170	2	1.85	1954400	208	22.03	9400	9400	9200	10580	7820	9200	9396.15	0.00	0	0	9466	9332	9066	8932	8666	9400	9000	18	1380	500	5700	10	1	2868401	269	-1171.25	1.91	12	0.01	-8.00	4918.00	17750	20240314	-47.21	8380	20231102	11.81	17750	-47.21	20240314	8420	11.28	20241024	17750	-47.21	20240314	8380	11.81	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
27	20241028	140936	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	1898130	202	21.40	9400	9400	9200	10580	7820	9200	9396.68	0.00	0	0	9466	9332	9066	8932	8666	9400	9000	18	1380	500	5700	10	1	2868401	264	-1150.00	1.87	12	0.01	-8.00	4918.00	17750	20240314	-48.17	8380	20231102	9.79	17750	-48.17	20240314	8420	9.26	20241024	17750	-48.17	20240314	8380	9.79	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
28	20241028	130929	57	100.00	KONEX			N	N	N	N		N	9400	200	2	2.17	1888930	201	21.29	9400	9400	9390	10580	7820	9200	9397.66	0.00	0	0	9466	9332	9066	8932	8666	9400	9000	18	1380	500	5700	10	1	2868401	270	-1175.00	1.91	12	0.01	-8.00	4918.00	17750	20240314	-47.04	8380	20231102	12.17	17750	-47.04	20240314	8420	11.64	20241024	17750	-47.04	20240314	8380	12.17	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
29	20241028	120933	57	100.00	KONEX			N	N	N	N		N	9400	200	2	2.17	1888930	201	21.29	9400	9400	9390	10580	7820	9200	9397.66	0.00	0	0	9466	9332	9066	8932	8666	9400	9000	18	1380	500	5700	10	1	2868401	270	-1175.00	1.91	12	0.01	-8.00	4918.00	17750	20240314	-47.04	8380	20231102	12.17	17750	-47.04	20240314	8420	11.64	20241024	17750	-47.04	20240314	8380	12.17	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
30	20241028	110811	57	100.00	KONEX			N	N	N	N		N	9400	200	2	2.17	1888930	201	21.29	9400	9400	9390	10580	7820	9200	9397.66	0.00	0	0	9466	9332	9066	8932	8666	9400	9000	18	1380	500	5700	10	1	2868401	270	-1175.00	1.91	12	0.01	-8.00	4918.00	17750	20240314	-47.04	8380	20231102	12.17	17750	-47.04	20240314	8420	11.64	20241024	17750	-47.04	20240314	8380	12.17	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
31	20241028	100925	57	100.00	KONEX			N	N	N	N		N	9400	200	2	2.17	1888930	201	21.29	9400	9400	9390	10580	7820	9200	9397.66	0.00	0	0	9466	9332	9066	8932	8666	9400	9000	18	1380	500	5700	10	1	2868401	270	-1175.00	1.91	12	0.01	-8.00	4918.00	17750	20240314	-47.04	8380	20231102	12.17	17750	-47.04	20240314	8420	11.64	20241024	17750	-47.04	20240314	8380	12.17	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
32	20241028	090928	57	100.00	KONEX			N	N	N	N		N	9400	200	2	2.17	9400	1	0.11	9400	9400	9400	10580	7820	9200	9400.00	0.00	0	0	9466	9332	9066	8932	8666	9400	9000	18	1380	500	5700	10	1	2868401	270	-1175.00	1.91	12	0.00	-8.00	4918.00	17750	20240314	-47.04	8380	20231102	12.17	17750	-47.04	20240314	8420	11.64	20241024	17750	-47.04	20240314	8380	12.17	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
33	20241025	160931	57	100.00	KONEX			N	N	N	N		N	9200	610	2	7.10	8393610	944	42.83	8800	9200	8800	9870	7310	8590	8891.54	0.00	0	0	9476	9032	8726	8282	7976	8880	8130	18	1280	500	5320	10	1	2868401	264	-1150.00	1.87	12	0.03	-8.00	4918.00	17750	20240314	-48.17	8380	20231102	9.79	17750	-48.17	20240314	8420	9.26	20241024	17750	-48.17	20240314	8380	9.79	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
34	20241025	150932	57	100.00	KONEX			N	N	N	N		N	9200	610	2	7.10	8393610	944	42.83	8800	9200	8800	9870	7310	8590	8891.54	0.00	0	0	9476	9032	8726	8282	7976	8880	8130	18	1280	500	5320	10	1	2868401	264	-1150.00	1.87	12	0.03	-8.00	4918.00	17750	20240314	-48.17	8380	20231102	9.79	17750	-48.17	20240314	8420	9.26	20241024	17750	-48.17	20240314	8380	9.79	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
35	20241025	140931	57	100.00	KONEX			N	N	N	N		N	9200	610	2	7.10	8393610	944	42.83	8800	9200	8800	9870	7310	8590	8891.54	0.00	0	0	9476	9032	8726	8282	7976	8880	8130	18	1280	500	5320	10	1	2868401	264	-1150.00	1.87	12	0.03	-8.00	4918.00	17750	20240314	-48.17	8380	20231102	9.79	17750	-48.17	20240314	8420	9.26	20241024	17750	-48.17	20240314	8380	9.79	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
36	20241025	130932	57	100.00	KONEX			N	N	N	N		N	9200	610	2	7.10	8393610	944	42.83	8800	9200	8800	9870	7310	8590	8891.54	0.00	0	0	9476	9032	8726	8282	7976	8880	8130	18	1280	500	5320	10	1	2868401	264	-1150.00	1.87	12	0.03	-8.00	4918.00	17750	20240314	-48.17	8380	20231102	9.79	17750	-48.17	20240314	8420	9.26	20241024	17750	-48.17	20240314	8380	9.79	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
37	20241025	120934	57	100.00	KONEX			N	N	N	N		N	9000	410	2	4.77	7671810	864	39.20	8800	9000	8800	9870	7310	8590	8879.41	0.00	0	0	9476	9032	8726	8282	7976	8880	8130	18	1280	500	5320	10	1	2868401	258	-1125.00	1.83	12	0.03	-8.00	4918.00	17750	20240314	-49.30	8380	20231102	7.40	17750	-49.30	20240314	8420	6.89	20241024	17750	-49.30	20240314	8380	7.40	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
38	20241025	110928	57	100.00	KONEX			N	N	N	N		N	9000	410	2	4.77	7387110	832	37.75	8800	9000	8800	9870	7310	8590	8878.74	0.00	0	0	9476	9032	8726	8282	7976	8880	8130	18	1280	500	5320	10	1	2868401	258	-1125.00	1.83	12	0.03	-8.00	4918.00	17750	20240314	-49.30	8380	20231102	7.40	17750	-49.30	20240314	8420	6.89	20241024	17750	-49.30	20240314	8380	7.40	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
39	20241025	100930	57	100.00	KONEX			N	N	N	N		N	9000	410	2	4.77	7387110	832	37.75	8800	9000	8800	9870	7310	8590	8878.74	0.00	0	0	9476	9032	8726	8282	7976	8880	8130	18	1280	500	5320	10	1	2868401	258	-1125.00	1.83	12	0.03	-8.00	4918.00	17750	20240314	-49.30	8380	20231102	7.40	17750	-49.30	20240314	8420	6.89	20241024	17750	-49.30	20240314	8380	7.40	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
40	20241025	090933	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	0	0	0.00	0	0	0	9870	7310	8590	0.00	0.00	0	0	9476	9032	8726	8282	7976	8880	8130	18	1280	500	5320	10	1	2868401	246	-1073.75	1.75	12	0.00	-8.00	4918.00	17750	20240314	-51.61	8380	20231102	2.51	17750	-51.61	20240314	8420	2.02	20241024	17750	-51.61	20240314	8380	2.51	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
41	20241024	160913	57	100.00	KONEX			N	N	N	N		N	8590	-590	5	-6.43	18919180	2204	3673.33	8800	9170	8420	10550	7810	9180	8584.02	0.00	0	0	9333	9256	9123	9046	8913	9190	8980	18	1370	500	5690	10	1	2868401	246	-1073.75	1.75	12	0.08	-8.00	4918.00	17750	20240314	-51.61	8380	20231102	2.51	17750	-51.61	20240314	8420	2.02	20241024	17750	-51.61	20240314	8380	2.51	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
42	20241024	150921	57	100.00	KONEX			N	N	N	N		N	8590	-590	5	-6.43	18902000	2202	3670.00	8800	9170	8420	10550	7810	9180	8584.01	0.00	0	0	9333	9256	9123	9046	8913	9190	8980	18	1370	500	5690	10	1	2868401	246	-1073.75	1.75	12	0.08	-8.00	4918.00	17750	20240314	-51.61	8380	20231102	2.51	17750	-51.61	20240314	8420	2.02	20241024	17750	-51.61	20240314	8380	2.51	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
43	20241024	140909	57	100.00	KONEX			N	N	N	N		N	8980	-200	5	-2.18	13429840	1555	2591.67	8800	9170	8420	10550	7810	9180	8636.55	0.00	0	0	9333	9256	9123	9046	8913	9190	8980	18	1370	500	5690	10	1	2868401	258	-1122.50	1.83	12	0.05	-8.00	4918.00	17750	20240314	-49.41	8380	20231102	7.16	17750	-49.41	20240314	8420	6.65	20241024	17750	-49.41	20240314	8380	7.16	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
44	20241024	130920	57	100.00	KONEX			N	N	N	N		N	8800	-380	5	-4.14	12498460	1448	2413.33	8800	9170	8420	10550	7810	9180	8631.53	0.00	0	0	9333	9256	9123	9046	8913	9190	8980	18	1370	500	5690	10	1	2868401	252	-1100.00	1.79	12	0.05	-8.00	4918.00	17750	20240314	-50.42	8380	20231102	5.01	17750	-50.42	20240314	8420	4.51	20241024	17750	-50.42	20240314	8380	5.01	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
45	20241024	120918	57	100.00	KONEX			N	N	N	N		N	8990	-190	5	-2.07	12472060	1445	2408.33	8800	9170	8420	10550	7810	9180	8631.18	0.00	0	0	9333	9256	9123	9046	8913	9190	8980	18	1370	500	5690	10	1	2868401	258	-1123.75	1.83	12	0.05	-8.00	4918.00	17750	20240314	-49.35	8380	20231102	7.28	17750	-49.35	20240314	8420	6.77	20241024	17750	-49.35	20240314	8380	7.28	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
46	20241024	110918	57	100.00	KONEX			N	N	N	N		N	9000	-180	5	-1.96	6283690	724	1206.67	8800	9170	8620	10550	7810	9180	8679.13	0.00	0	0	9333	9256	9123	9046	8913	9190	8980	18	1370	500	5690	10	1	2868401	258	-1125.00	1.83	12	0.03	-8.00	4918.00	17750	20240314	-49.30	8380	20231102	7.40	17750	-49.30	20240314	8500	5.88	20241021	17750	-49.30	20240314	8380	7.40	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
47	20241024	100851	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	0	0	0.00	0	0	0	10550	7810	9180	0.00	0.00	0	0	9333	9256	9123	9046	8913	9190	8980	18	1370	500	5690	10	1	2868401	263	-1147.50	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.28	8380	20231102	9.55	17750	-48.28	20240314	8500	8.00	20241021	17750	-48.28	20240314	8380	9.55	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
48	20241024	090937	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	0	0	0.00	0	0	0	10550	7810	9180	0.00	0.00	0	0	9333	9256	9123	9046	8913	9190	8980	18	1370	500	5690	10	1	2868401	263	-1147.50	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.28	8380	20231102	9.55	17750	-48.28	20240314	8500	8.00	20241021	17750	-48.28	20240314	8380	9.55	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
49	20241023	160920	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	548950	60	18.93	9200	9200	8990	10550	7810	9180	9149.17	0.00	0	0	9393	9286	9093	8986	8793	9190	8890	18	1370	500	5690	10	1	2868401	263	-1147.50	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.28	8380	20231102	9.55	17750	-48.28	20240314	8500	8.00	20241021	17750	-48.28	20240314	8380	9.55	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
50	20241023	150938	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	548950	60	18.93	9200	9200	8990	10550	7810	9180	9149.17	0.00	0	0	9393	9286	9093	8986	8793	9190	8890	18	1370	500	5690	10	1	2868401	263	-1147.50	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.28	8380	20231102	9.55	17750	-48.28	20240314	8500	8.00	20241021	17750	-48.28	20240314	8380	9.55	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
51	20241023	140941	57	100.00	KONEX			N	N	N	N		N	9190	10	2	0.11	449870	49	15.46	9200	9200	9180	10550	7810	9180	9181.02	0.00	0	0	9393	9286	9093	8986	8793	9190	8890	18	1370	500	5690	10	1	2868401	264	-1148.75	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.23	8380	20231102	9.67	17750	-48.23	20240314	8500	8.12	20241021	17750	-48.23	20240314	8380	9.67	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
52	20241023	130927	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	440680	48	15.14	9200	9200	9180	10550	7810	9180	9180.83	0.00	0	0	9393	9286	9093	8986	8793	9190	8890	18	1370	500	5690	10	1	2868401	263	-1147.50	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.28	8380	20231102	9.55	17750	-48.28	20240314	8500	8.00	20241021	17750	-48.28	20240314	8380	9.55	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
53	20241023	120923	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	91840	10	3.15	9200	9200	9180	10550	7810	9180	9184.00	0.00	0	0	9393	9286	9093	8986	8793	9190	8890	18	1370	500	5690	10	1	2868401	263	-1147.50	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.28	8380	20231102	9.55	17750	-48.28	20240314	8500	8.00	20241021	17750	-48.28	20240314	8380	9.55	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
54	20241023	110918	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	36760	4	1.26	9200	9200	9180	10550	7810	9180	9190.00	0.00	0	0	9393	9286	9093	8986	8793	9190	8890	18	1370	500	5690	10	1	2868401	263	-1147.50	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.28	8380	20231102	9.55	17750	-48.28	20240314	8500	8.00	20241021	17750	-48.28	20240314	8380	9.55	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
55	20241023	100922	57	100.00	KONEX			N	N	N	N		N	9200	20	2	0.22	18400	2	0.63	9200	9200	9200	10550	7810	9180	9200.00	0.00	0	0	9393	9286	9093	8986	8793	9190	8890	18	1370	500	5690	10	1	2868401	264	-1150.00	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.17	8380	20231102	9.79	17750	-48.17	20240314	8500	8.24	20241021	17750	-48.17	20240314	8380	9.79	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
56	20241023	090922	57	100.00	KONEX			N	N	N	N		N	9200	20	2	0.22	18400	2	0.63	9200	9200	9200	10550	7810	9180	9200.00	0.00	0	0	9393	9286	9093	8986	8793	9190	8890	18	1370	500	5690	10	1	2868401	264	-1150.00	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.17	8380	20231102	9.79	17750	-48.17	20240314	8500	8.24	20241021	17750	-48.17	20240314	8380	9.79	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
57	20241022	160910	57	100.00	KONEX			N	N	N	N		N	9180	-20	5	-0.22	2852880	317	6.79	9200	9200	8900	10580	7820	9200	8999.62	0.00	0	0	9666	9432	8966	8732	8266	9550	8850	18	1380	500	5700	10	1	2868401	263	-1147.50	1.87	12	0.01	-8.00	4918.00	17750	20240314	-48.28	8380	20231102	9.55	17750	-48.28	20240314	8500	8.00	20241021	17750	-48.28	20240314	8380	9.55	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
58	20241022	150922	57	100.00	KONEX			N	N	N	N		N	8900	-300	5	-3.26	2834520	315	6.75	9200	9200	8900	10580	7820	9200	8998.48	0.00	0	0	9666	9432	8966	8732	8266	9550	8850	18	1380	500	5700	10	1	2868401	255	-1112.50	1.81	12	0.01	-8.00	4918.00	17750	20240314	-49.86	8380	20231102	6.21	17750	-49.86	20240314	8500	4.71	20241021	17750	-49.86	20240314	8380	6.21	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
59	20241022	140922	57	100.00	KONEX			N	N	N	N		N	9000	-200	5	-2.17	2353720	261	5.59	9200	9200	8900	10580	7820	9200	9018.08	0.00	0	0	9666	9432	8966	8732	8266	9550	8850	18	1380	500	5700	10	1	2868401	258	-1125.00	1.83	12	0.01	-8.00	4918.00	17750	20240314	-49.30	8380	20231102	7.40	17750	-49.30	20240314	8500	5.88	20241021	17750	-49.30	20240314	8380	7.40	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
60	20241022	130923	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	1008700	110	2.36	9200	9200	8900	10580	7820	9200	9170.00	0.00	0	0	9666	9432	8966	8732	8266	9550	8850	18	1380	500	5700	10	1	2868401	264	-1150.00	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.17	8380	20231102	9.79	17750	-48.17	20240314	8500	8.24	20241021	17750	-48.17	20240314	8380	9.79	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
61	20241022	120920	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	1008700	110	2.36	9200	9200	8900	10580	7820	9200	9170.00	0.00	0	0	9666	9432	8966	8732	8266	9550	8850	18	1380	500	5700	10	1	2868401	264	-1150.00	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.17	8380	20231102	9.79	17750	-48.17	20240314	8500	8.24	20241021	17750	-48.17	20240314	8380	9.79	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
62	20241022	110916	57	100.00	KONEX			N	N	N	N		N	9000	-200	5	-2.17	80500	9	0.19	9200	9200	8900	10580	7820	9200	8944.44	0.00	0	0	9666	9432	8966	8732	8266	9550	8850	18	1380	500	5700	10	1	2868401	258	-1125.00	1.83	12	0.00	-8.00	4918.00	17750	20240314	-49.30	8380	20231102	7.40	17750	-49.30	20240314	8500	5.88	20241021	17750	-49.30	20240314	8380	7.40	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
63	20241022	100918	57	100.00	KONEX			N	N	N	N		N	9000	-200	5	-2.17	80500	9	0.19	9200	9200	8900	10580	7820	9200	8944.44	0.00	0	0	9666	9432	8966	8732	8266	9550	8850	18	1380	500	5700	10	1	2868401	258	-1125.00	1.83	12	0.00	-8.00	4918.00	17750	20240314	-49.30	8380	20231102	7.40	17750	-49.30	20240314	8500	5.88	20241021	17750	-49.30	20240314	8380	7.40	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
64	20241022	090917	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9666	9432	8966	8732	8266	9550	8850	18	1380	500	5700	10	1	2868401	264	-1150.00	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.17	8380	20231102	9.79	17750	-48.17	20240314	8500	8.24	20241021	17750	-48.17	20240314	8380	9.79	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
65	20241021	160909	57	100.00	KONEX			N	N	N	N		N	9200	110	2	1.21	41649080	4669	12286.84	8800	9200	8500	10450	7730	9090	8920.34	0.00	0	0	9376	9232	9016	8872	8656	9125	8765	18	1360	500	5630	10	1	2868401	264	-1150.00	1.87	12	0.16	-8.00	4918.00	17750	20240314	-48.17	8380	20231102	9.79	17750	-48.17	20240314	8500	8.24	20241021	17750	-48.17	20240314	8380	9.79	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
66	20241021	150914	57	100.00	KONEX			N	N	N	N		N	8900	-190	5	-2.09	41465390	4649	12234.21	8800	9200	8500	10450	7730	9090	8919.21	0.00	0	0	9376	9232	9016	8872	8656	9125	8765	18	1360	500	5630	10	1	2868401	255	-1112.50	1.81	12	0.16	-8.00	4918.00	17750	20240314	-49.86	8380	20231102	6.21	17750	-49.86	20240314	8500	4.71	20241021	17750	-49.86	20240314	8380	6.21	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
67	20241021	140916	57	100.00	KONEX			N	N	N	N		N	9000	-90	5	-0.99	4118920	466	1226.32	8800	9000	8500	10450	7730	9090	8838.88	0.00	0	0	9376	9232	9016	8872	8656	9125	8765	18	1360	500	5630	10	1	2868401	258	-1125.00	1.83	12	0.02	-8.00	4918.00	17750	20240314	-49.30	8380	20231102	7.40	17750	-49.30	20240314	8500	5.88	20241021	17750	-49.30	20240314	8380	7.40	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
68	20241021	130914	57	100.00	KONEX			N	N	N	N		N	9000	-90	5	-0.99	3209920	365	960.53	8800	9000	8500	10450	7730	9090	8794.30	0.00	0	0	9376	9232	9016	8872	8656	9125	8765	18	1360	500	5630	10	1	2868401	258	-1125.00	1.83	12	0.01	-8.00	4918.00	17750	20240314	-49.30	8380	20231102	7.40	17750	-49.30	20240314	8500	5.88	20241021	17750	-49.30	20240314	8380	7.40	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
69	20241021	120914	57	100.00	KONEX			N	N	N	N		N	9000	-90	5	-0.99	3209920	365	960.53	8800	9000	8500	10450	7730	9090	8794.30	0.00	0	0	9376	9232	9016	8872	8656	9125	8765	18	1360	500	5630	10	1	2868401	258	-1125.00	1.83	12	0.01	-8.00	4918.00	17750	20240314	-49.30	8380	20231102	7.40	17750	-49.30	20240314	8500	5.88	20241021	17750	-49.30	20240314	8380	7.40	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
70	20241021	110909	57	100.00	KONEX			N	N	N	N		N	8990	-100	5	-1.10	3182920	362	952.63	8800	9000	8500	10450	7730	9090	8792.60	0.00	0	0	9376	9232	9016	8872	8656	9125	8765	18	1360	500	5630	10	1	2868401	258	-1123.75	1.83	12	0.01	-8.00	4918.00	17750	20240314	-49.35	8380	20231102	7.28	17750	-49.35	20240314	8500	5.76	20241021	17750	-49.35	20240314	8380	7.28	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
71	20241021	100912	57	100.00	KONEX			N	N	N	N		N	8990	-100	5	-1.10	2268670	260	684.21	8800	9000	8500	10450	7730	9090	8725.65	0.00	0	0	9376	9232	9016	8872	8656	9125	8765	18	1360	500	5630	10	1	2868401	258	-1123.75	1.83	12	0.01	-8.00	4918.00	17750	20240314	-49.35	8380	20231102	7.28	17750	-49.35	20240314	8500	5.76	20241021	17750	-49.35	20240314	8380	7.28	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
72	20241021	090911	57	100.00	KONEX			N	N	N	N		N	9000	-90	5	-0.99	517500	59	155.26	8800	9000	8500	10450	7730	9090	8771.19	0.00	0	0	9376	9232	9016	8872	8656	9125	8765	18	1360	500	5630	10	1	2868401	258	-1125.00	1.83	12	0.00	-8.00	4918.00	17750	20240314	-49.30	8380	20231102	7.40	17750	-49.30	20240314	8500	5.88	20241021	17750	-49.30	20240314	8380	7.40	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
73	20241018	160909	57	100.00	KONEX			N	N	N	N		N	9090	-20	5	-0.22	346470	38	108.57	9150	9160	8800	10470	7750	9110	9117.63	0.00	0	0	9303	9206	9103	9006	8903	9155	8955	18	1360	500	5640	10	1	2868401	261	-1136.25	1.85	12	0.00	-8.00	4918.00	17750	20240314	-48.79	8380	20231102	8.47	17750	-48.79	20240314	8800	3.30	20241018	17750	-48.79	20240314	8380	8.47	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
74	20241018	150933	57	100.00	KONEX			N	N	N	N		N	9090	-20	5	-0.22	346470	38	108.57	9150	9160	8800	10470	7750	9110	9117.63	0.00	0	0	9303	9206	9103	9006	8903	9155	8955	18	1360	500	5640	10	1	2868401	261	-1136.25	1.85	12	0.00	-8.00	4918.00	17750	20240314	-48.79	8380	20231102	8.47	17750	-48.79	20240314	8800	3.30	20241018	17750	-48.79	20240314	8380	8.47	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
75	20241018	140934	57	100.00	KONEX			N	N	N	N		N	9120	10	2	0.11	301890	33	94.29	9150	9160	9120	10470	7750	9110	9148.18	0.00	0	0	9303	9206	9103	9006	8903	9155	8955	18	1360	500	5640	10	1	2868401	262	-1140.00	1.85	12	0.00	-8.00	4918.00	17750	20240314	-48.62	8380	20231102	8.83	17750	-48.62	20240314	8800	3.64	20240102	17750	-48.62	20240314	8380	8.83	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
76	20241018	130918	57	100.00	KONEX			N	N	N	N		N	9120	10	2	0.11	301890	33	94.29	9150	9160	9120	10470	7750	9110	9148.18	0.00	0	0	9303	9206	9103	9006	8903	9155	8955	18	1360	500	5640	10	1	2868401	262	-1140.00	1.85	12	0.00	-8.00	4918.00	17750	20240314	-48.62	8380	20231102	8.83	17750	-48.62	20240314	8800	3.64	20240102	17750	-48.62	20240314	8380	8.83	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
77	20241018	120930	57	100.00	KONEX			N	N	N	N		N	9120	10	2	0.11	292770	32	91.43	9150	9160	9120	10470	7750	9110	9149.06	0.00	0	0	9303	9206	9103	9006	8903	9155	8955	18	1360	500	5640	10	1	2868401	262	-1140.00	1.85	12	0.00	-8.00	4918.00	17750	20240314	-48.62	8380	20231102	8.83	17750	-48.62	20240314	8800	3.64	20240102	17750	-48.62	20240314	8380	8.83	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
78	20241018	110929	57	100.00	KONEX			N	N	N	N		N	9160	50	2	0.55	219810	24	68.57	9150	9160	9150	10470	7750	9110	9158.75	0.00	0	0	9303	9206	9103	9006	8903	9155	8955	18	1360	500	5640	10	1	2868401	263	-1145.00	1.86	12	0.00	-8.00	4918.00	17750	20240314	-48.39	8380	20231102	9.31	17750	-48.39	20240314	8800	4.09	20240102	17750	-48.39	20240314	8380	9.31	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
79	20241018	100913	57	100.00	KONEX			N	N	N	N		N	9160	50	2	0.55	219810	24	68.57	9150	9160	9150	10470	7750	9110	9158.75	0.00	0	0	9303	9206	9103	9006	8903	9155	8955	18	1360	500	5640	10	1	2868401	263	-1145.00	1.86	12	0.00	-8.00	4918.00	17750	20240314	-48.39	8380	20231102	9.31	17750	-48.39	20240314	8800	4.09	20240102	17750	-48.39	20240314	8380	9.31	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
80	20241018	090915	57	100.00	KONEX			N	N	N	N		N	9110	0	3	0.00	0	0	0.00	0	0	0	10470	7750	9110	0.00	0.00	0	0	9303	9206	9103	9006	8903	9155	8955	18	1360	500	5640	10	1	2868401	261	-1138.75	1.85	12	0.00	-8.00	4918.00	17750	20240314	-48.68	8380	20231102	8.71	17750	-48.68	20240314	8800	3.52	20240102	17750	-48.68	20240314	8380	8.71	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
81	20241017	160913	57	100.00	KONEX			N	N	N	N		N	9110	-10	5	-0.11	316120	35	1.28	9200	9200	9000	10480	7760	9120	9032.00	0.00	0	0	9440	9280	9040	8880	8640	9160	8760	18	1360	500	5650	10	1	2868401	261	-1138.75	1.85	12	0.00	-8.00	4918.00	17750	20240314	-48.68	8380	20231102	8.71	17750	-48.68	20240314	8800	3.52	20240102	17750	-48.68	20240314	8380	8.71	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
82	20241017	150915	57	100.00	KONEX			N	N	N	N		N	9120	0	3	0.00	307010	34	1.25	9200	9200	9000	10480	7760	9120	9029.71	0.00	0	0	9440	9280	9040	8880	8640	9160	8760	18	1360	500	5650	10	1	2868401	262	-1140.00	1.85	12	0.00	-8.00	4918.00	17750	20240314	-48.62	8380	20231102	8.83	17750	-48.62	20240314	8800	3.64	20240102	17750	-48.62	20240314	8380	8.83	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
83	20241017	140918	57	100.00	KONEX			N	N	N	N		N	9170	50	2	0.55	297890	33	1.21	9200	9200	9000	10480	7760	9120	9026.97	0.00	0	0	9440	9280	9040	8880	8640	9160	8760	18	1360	500	5650	10	1	2868401	263	-1146.25	1.86	12	0.00	-8.00	4918.00	17750	20240314	-48.34	8380	20231102	9.43	17750	-48.34	20240314	8800	4.20	20240102	17750	-48.34	20240314	8380	9.43	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
84	20241017	130914	57	100.00	KONEX			N	N	N	N		N	9170	50	2	0.55	297890	33	1.21	9200	9200	9000	10480	7760	9120	9026.97	0.00	0	0	9440	9280	9040	8880	8640	9160	8760	18	1360	500	5650	10	1	2868401	263	-1146.25	1.86	12	0.00	-8.00	4918.00	17750	20240314	-48.34	8380	20231102	9.43	17750	-48.34	20240314	8800	4.20	20240102	17750	-48.34	20240314	8380	9.43	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
85	20241017	120919	57	100.00	KONEX			N	N	N	N		N	9170	50	2	0.55	297890	33	1.21	9200	9200	9000	10480	7760	9120	9026.97	0.00	0	0	9440	9280	9040	8880	8640	9160	8760	18	1360	500	5650	10	1	2868401	263	-1146.25	1.86	12	0.00	-8.00	4918.00	17750	20240314	-48.34	8380	20231102	9.43	17750	-48.34	20240314	8800	4.20	20240102	17750	-48.34	20240314	8380	9.43	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
86	20241017	110918	57	100.00	KONEX			N	N	N	N		N	9200	80	2	0.88	27600	3	0.11	9200	9200	9200	10480	7760	9120	9200.00	0.00	0	0	9440	9280	9040	8880	8640	9160	8760	18	1360	500	5650	10	1	2868401	264	-1150.00	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.17	8380	20231102	9.79	17750	-48.17	20240314	8800	4.55	20240102	17750	-48.17	20240314	8380	9.79	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
87	20241017	100914	57	100.00	KONEX			N	N	N	N		N	9200	80	2	0.88	18400	2	0.07	9200	9200	9200	10480	7760	9120	9200.00	0.00	0	0	9440	9280	9040	8880	8640	9160	8760	18	1360	500	5650	10	1	2868401	264	-1150.00	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.17	8380	20231102	9.79	17750	-48.17	20240314	8800	4.55	20240102	17750	-48.17	20240314	8380	9.79	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
88	20241017	090909	57	100.00	KONEX			N	N	N	N		N	9120	0	3	0.00	0	0	0.00	0	0	0	10480	7760	9120	0.00	0.00	0	0	9440	9280	9040	8880	8640	9160	8760	18	1360	500	5650	10	1	2868401	262	-1140.00	1.85	12	0.00	-8.00	4918.00	17750	20240314	-48.62	8380	20231102	8.83	17750	-48.62	20240314	8800	3.64	20240102	17750	-48.62	20240314	8380	8.83	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
89	20241016	160905	57	100.00	KONEX			N	N	N	N		N	9120	-290	5	-3.08	24461700	2730	109.42	9200	9200	8800	10820	8000	9410	8960.33	0.00	0	0	9983	9696	9453	9166	8923	9575	9045	18	1410	500	5830	10	1	2868401	262	-1140.00	1.85	12	0.10	-8.00	4918.00	17750	20240314	-48.62	8380	20231102	8.83	17750	-48.62	20240314	8800	3.64	20241016	17750	-48.62	20240314	8380	8.83	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
90	20241016	150909	57	100.00	KONEX			N	N	N	N		N	9140	-270	5	-2.87	23312580	2604	104.37	9200	9200	8800	10820	8000	9410	8952.60	0.00	0	0	9983	9696	9453	9166	8923	9575	9045	18	1410	500	5830	10	1	2868401	262	-1142.50	1.86	12	0.09	-8.00	4918.00	17750	20240314	-48.51	8380	20231102	9.07	17750	-48.51	20240314	8800	3.86	20241016	17750	-48.51	20240314	8380	9.07	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
91	20241016	140911	57	100.00	KONEX			N	N	N	N		N	8910	-500	5	-5.31	19689950	2200	88.18	9200	9200	8800	10820	8000	9410	8949.98	0.00	0	0	9983	9696	9453	9166	8923	9575	9045	18	1410	500	5830	10	1	2868401	256	-1113.75	1.81	12	0.08	-8.00	4918.00	17750	20240314	-49.80	8380	20231102	6.32	17750	-49.80	20240314	8800	1.25	20241016	17750	-49.80	20240314	8380	6.32	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
92	20241016	130907	57	100.00	KONEX			N	N	N	N		N	8910	-500	5	-5.31	19030610	2126	85.21	9200	9200	8800	10820	8000	9410	8951.37	0.00	0	0	9983	9696	9453	9166	8923	9575	9045	18	1410	500	5830	10	1	2868401	256	-1113.75	1.81	12	0.07	-8.00	4918.00	17750	20240314	-49.80	8380	20231102	6.32	17750	-49.80	20240314	8800	1.25	20241016	17750	-49.80	20240314	8380	6.32	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
93	20241016	120907	57	100.00	KONEX			N	N	N	N		N	8940	-470	5	-4.99	18567270	2074	83.13	9200	9200	8800	10820	8000	9410	8952.40	0.00	0	0	9983	9696	9453	9166	8923	9575	9045	18	1410	500	5830	10	1	2868401	256	-1117.50	1.82	12	0.07	-8.00	4918.00	17750	20240314	-49.63	8380	20231102	6.68	17750	-49.63	20240314	8800	1.59	20241016	17750	-49.63	20240314	8380	6.68	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
94	20241016	110905	57	100.00	KONEX			N	N	N	N		N	8910	-500	5	-5.31	16636180	1858	74.47	9200	9200	8800	10820	8000	9410	8953.81	0.00	0	0	9983	9696	9453	9166	8923	9575	9045	18	1410	500	5830	10	1	2868401	256	-1113.75	1.81	12	0.06	-8.00	4918.00	17750	20240314	-49.80	8380	20231102	6.32	17750	-49.80	20240314	8800	1.25	20241016	17750	-49.80	20240314	8380	6.32	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
95	20241016	100906	57	100.00	KONEX			N	N	N	N		N	9000	-410	5	-4.36	5771500	641	25.69	9200	9200	9000	10820	8000	9410	9003.90	0.00	0	0	9983	9696	9453	9166	8923	9575	9045	18	1410	500	5830	10	1	2868401	258	-1125.00	1.83	12	0.02	-8.00	4918.00	17750	20240314	-49.30	8380	20231102	7.40	17750	-49.30	20240314	8800	2.27	20240102	17750	-49.30	20240314	8380	7.40	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
96	20241016	090908	57	100.00	KONEX			N	N	N	N		N	9410	0	3	0.00	0	0	0.00	0	0	0	10820	8000	9410	0.00	0.00	0	0	9983	9696	9453	9166	8923	9575	9045	18	1410	500	5830	10	1	2868401	270	-1176.25	1.91	12	0.00	-8.00	4918.00	17750	20240314	-46.99	8380	20231102	12.29	17750	-46.99	20240314	8800	6.93	20240102	17750	-46.99	20240314	8380	12.29	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
97	20241015	160902	57	100.00	KONEX			N	N	N	N		N	9410	-340	5	-3.49	23312100	2495	404.38	9740	9740	9210	11210	8290	9750	9343.53	0.00	0	0	9916	9832	9716	9632	9516	9775	9575	18	1460	500	6040	10	1	2868401	270	-1176.25	1.91	12	0.09	-8.00	4918.00	17750	20240314	-46.99	8380	20231102	12.29	17750	-46.99	20240314	8800	6.93	20240102	17750	-46.99	20240314	8380	12.29	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
98	20241015	150910	57	100.00	KONEX			N	N	N	N		N	9440	-310	5	-3.18	18273970	1952	316.37	9740	9740	9210	11210	8290	9750	9361.66	0.00	0	0	9916	9832	9716	9632	9516	9775	9575	18	1460	500	6040	10	1	2868401	271	-1180.00	1.92	12	0.07	-8.00	4918.00	17750	20240314	-46.82	8380	20231102	12.65	17750	-46.82	20240314	8800	7.27	20240102	17750	-46.82	20240314	8380	12.65	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
99	20241015	140909	57	100.00	KONEX			N	N	N	N		N	9250	-500	5	-5.13	17487690	1869	302.92	9740	9740	9210	11210	8290	9750	9356.71	0.00	0	0	9916	9832	9716	9632	9516	9775	9575	18	1460	500	6040	10	1	2868401	265	-1156.25	1.88	12	0.07	-8.00	4918.00	17750	20240314	-47.89	8380	20231102	10.38	17750	-47.89	20240314	8800	5.11	20240102	17750	-47.89	20240314	8380	10.38	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
100	20241015	130905	57	100.00	KONEX			N	N	N	N		N	9250	-500	5	-5.13	17487690	1869	302.92	9740	9740	9210	11210	8290	9750	9356.71	0.00	0	0	9916	9832	9716	9632	9516	9775	9575	18	1460	500	6040	10	1	2868401	265	-1156.25	1.88	12	0.07	-8.00	4918.00	17750	20240314	-47.89	8380	20231102	10.38	17750	-47.89	20240314	8800	5.11	20240102	17750	-47.89	20240314	8380	10.38	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
101	20241015	120907	57	100.00	KONEX			N	N	N	N		N	9260	-490	5	-5.03	17025190	1819	294.81	9740	9740	9210	11210	8290	9750	9359.64	0.00	0	0	9916	9832	9716	9632	9516	9775	9575	18	1460	500	6040	10	1	2868401	266	-1157.50	1.88	12	0.06	-8.00	4918.00	17750	20240314	-47.83	8380	20231102	10.50	17750	-47.83	20240314	8800	5.23	20240102	17750	-47.83	20240314	8380	10.50	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
102	20241015	110915	57	100.00	KONEX			N	N	N	N		N	9400	-350	5	-3.59	16913800	1807	292.87	9740	9740	9210	11210	8290	9750	9360.15	0.00	0	0	9916	9832	9716	9632	9516	9775	9575	18	1460	500	6040	10	1	2868401	270	-1175.00	1.91	12	0.06	-8.00	4918.00	17750	20240314	-47.04	8380	20231102	12.17	17750	-47.04	20240314	8800	6.82	20240102	17750	-47.04	20240314	8380	12.17	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
103	20241015	100909	57	100.00	KONEX			N	N	N	N		N	9740	-10	5	-0.10	5275860	556	90.11	9740	9740	9300	11210	8290	9750	9488.96	0.00	0	0	9916	9832	9716	9632	9516	9775	9575	18	1460	500	6040	10	1	2868401	279	-1217.50	1.98	12	0.02	-8.00	4918.00	17750	20240314	-45.13	8380	20231102	16.23	17750	-45.13	20240314	8800	10.68	20240102	17750	-45.13	20240314	8380	16.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
104	20241015	090904	57	100.00	KONEX			N	N	N	N		N	9750	0	3	0.00	0	0	0.00	0	0	0	11210	8290	9750	0.00	0.00	0	0	9916	9832	9716	9632	9516	9775	9575	18	1460	500	6040	10	1	2868401	280	-1218.75	1.98	12	0.00	-8.00	4918.00	17750	20240314	-45.07	8380	20231102	16.35	17750	-45.07	20240314	8800	10.80	20240102	17750	-45.07	20240314	8380	16.35	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
105	20241014	160844	57	100.00	KONEX			N	N	N	N		N	9750	0	3	0.00	6011990	617	22.58	9800	9800	9600	11210	8290	9750	9743.91	0.00	0	0	9983	9866	9673	9556	9363	9925	9615	18	1460	500	6040	10	1	2868401	280	-1218.75	1.98	12	0.02	-8.00	4918.00	17750	20240314	-45.07	8380	20231102	16.35	17750	-45.07	20240314	8800	10.80	20240102	17750	-45.07	20240314	8380	16.35	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
106	20241014	150855	57	100.00	KONEX			N	N	N	N		N	9620	-130	5	-1.33	5992490	615	22.50	9800	9800	9600	11210	8290	9750	9743.89	0.00	0	0	9983	9866	9673	9556	9363	9925	9615	18	1460	500	6040	10	1	2868401	276	-1202.50	1.96	12	0.02	-8.00	4918.00	17750	20240314	-45.80	8380	20231102	14.80	17750	-45.80	20240314	8800	9.32	20240102	17750	-45.80	20240314	8380	14.80	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
107	20241014	140855	57	100.00	KONEX			N	N	N	N		N	9750	0	3	0.00	5982870	614	22.47	9800	9800	9600	11210	8290	9750	9744.09	0.00	0	0	9983	9866	9673	9556	9363	9925	9615	18	1460	500	6040	10	1	2868401	280	-1218.75	1.98	12	0.02	-8.00	4918.00	17750	20240314	-45.07	8380	20231102	16.35	17750	-45.07	20240314	8800	10.80	20240102	17750	-45.07	20240314	8380	16.35	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
108	20241014	130854	57	100.00	KONEX			N	N	N	N		N	9750	0	3	0.00	5973120	613	22.43	9800	9800	9600	11210	8290	9750	9744.08	0.00	0	0	9983	9866	9673	9556	9363	9925	9615	18	1460	500	6040	10	1	2868401	280	-1218.75	1.98	12	0.02	-8.00	4918.00	17750	20240314	-45.07	8380	20231102	16.35	17750	-45.07	20240314	8800	10.80	20240102	17750	-45.07	20240314	8380	16.35	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
109	20241014	120846	57	100.00	KONEX			N	N	N	N		N	9700	-50	5	-0.51	5895520	605	22.14	9800	9800	9700	11210	8290	9750	9744.66	0.00	0	0	9983	9866	9673	9556	9363	9925	9615	18	1460	500	6040	10	1	2868401	278	-1212.50	1.97	12	0.02	-8.00	4918.00	17750	20240314	-45.35	8380	20231102	15.75	17750	-45.35	20240314	8800	10.23	20240102	17750	-45.35	20240314	8380	15.75	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
110	20241014	110845	57	100.00	KONEX			N	N	N	N		N	9750	0	3	0.00	5885820	604	22.10	9800	9800	9730	11210	8290	9750	9744.74	0.00	0	0	9983	9866	9673	9556	9363	9925	9615	18	1460	500	6040	10	1	2868401	280	-1218.75	1.98	12	0.02	-8.00	4918.00	17750	20240314	-45.07	8380	20231102	16.35	17750	-45.07	20240314	8800	10.80	20240102	17750	-45.07	20240314	8380	16.35	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
111	20241014	100847	57	100.00	KONEX			N	N	N	N		N	9750	0	3	0.00	5885820	604	22.10	9800	9800	9730	11210	8290	9750	9744.74	0.00	0	0	9983	9866	9673	9556	9363	9925	9615	18	1460	500	6040	10	1	2868401	280	-1218.75	1.98	12	0.02	-8.00	4918.00	17750	20240314	-45.07	8380	20231102	16.35	17750	-45.07	20240314	8800	10.80	20240102	17750	-45.07	20240314	8380	16.35	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
112	20241014	090850	57	100.00	KONEX			N	N	N	N		N	9800	50	2	0.51	49000	5	0.18	9800	9800	9800	11210	8290	9750	9800.00	0.00	0	0	9983	9866	9673	9556	9363	9925	9615	18	1460	500	6040	10	1	2868401	281	-1225.00	1.99	12	0.00	-8.00	4918.00	17750	20240314	-44.79	8380	20231102	16.95	17750	-44.79	20240314	8800	11.36	20240102	17750	-44.79	20240314	8380	16.95	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
113	20241011	160831	57	100.00	KONEX			N	N	N	N		N	9750	60	2	0.62	26243710	2733	116.79	9600	9790	9480	11140	8240	9690	9602.53	0.00	0	0	10510	10100	9770	9360	9030	9935	9195	18	1450	500	6000	10	1	2868401	280	-1218.75	1.98	12	0.10	-8.00	4918.00	17750	20240314	-45.07	8380	20231102	16.35	17750	-45.07	20240314	8800	10.80	20240102	17750	-45.07	20240314	8380	16.35	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
114	20241011	150845	57	100.00	KONEX			N	N	N	N		N	9750	60	2	0.62	26233960	2732	116.75	9600	9790	9480	11140	8240	9690	9602.47	0.00	0	0	10510	10100	9770	9360	9030	9935	9195	18	1450	500	6000	10	1	2868401	280	-1218.75	1.98	12	0.10	-8.00	4918.00	17750	20240314	-45.07	8380	20231102	16.35	17750	-45.07	20240314	8800	10.80	20240102	17750	-45.07	20240314	8380	16.35	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
115	20241011	140847	57	100.00	KONEX			N	N	N	N		N	9790	100	2	1.03	23528810	2447	104.57	9600	9790	9480	11140	8240	9690	9615.37	0.00	0	0	10510	10100	9770	9360	9030	9935	9195	18	1450	500	6000	10	1	2868401	281	-1223.75	1.99	12	0.09	-8.00	4918.00	17750	20240314	-44.85	8380	20231102	16.83	17750	-44.85	20240314	8800	11.25	20240102	17750	-44.85	20240314	8380	16.83	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
116	20241011	130848	57	100.00	KONEX			N	N	N	N		N	9480	-210	5	-2.17	14086150	1473	62.95	9600	9780	9480	11140	8240	9690	9562.90	0.00	0	0	10510	10100	9770	9360	9030	9935	9195	18	1450	500	6000	10	1	2868401	272	-1185.00	1.93	12	0.05	-8.00	4918.00	17750	20240314	-46.59	8380	20231102	13.13	17750	-46.59	20240314	8800	7.73	20240102	17750	-46.59	20240314	8380	13.13	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
117	20241011	120842	57	100.00	KONEX			N	N	N	N		N	9500	-190	5	-1.96	9399270	979	41.84	9600	9780	9500	11140	8240	9690	9600.89	0.00	0	0	10510	10100	9770	9360	9030	9935	9195	18	1450	500	6000	10	1	2868401	272	-1187.50	1.93	12	0.03	-8.00	4918.00	17750	20240314	-46.48	8380	20231102	13.37	17750	-46.48	20240314	8800	7.95	20240102	17750	-46.48	20240314	8380	13.37	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
118	20241011	110842	57	100.00	KONEX			N	N	N	N		N	9510	-180	5	-1.86	5594840	579	24.74	9600	9780	9510	11140	8240	9690	9662.94	0.00	0	0	10510	10100	9770	9360	9030	9935	9195	18	1450	500	6000	10	1	2868401	273	-1188.75	1.93	12	0.02	-8.00	4918.00	17750	20240314	-46.42	8380	20231102	13.48	17750	-46.42	20240314	8800	8.07	20240102	17750	-46.42	20240314	8380	13.48	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
119	20241011	100850	57	100.00	KONEX			N	N	N	N		N	9770	80	2	0.83	4021350	418	17.86	9600	9780	9600	11140	8240	9690	9620.45	0.00	0	0	10510	10100	9770	9360	9030	9935	9195	18	1450	500	6000	10	1	2868401	280	-1221.25	1.99	12	0.01	-8.00	4918.00	17750	20240314	-44.96	8380	20231102	16.59	17750	-44.96	20240314	8800	11.02	20240102	17750	-44.96	20240314	8380	16.59	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
120	20241011	090847	57	100.00	KONEX			N	N	N	N		N	9600	-90	5	-0.93	19200	2	0.09	9600	9600	9600	11140	8240	9690	9600.00	0.00	0	0	10510	10100	9770	9360	9030	9935	9195	18	1450	500	6000	10	1	2868401	275	-1200.00	1.95	12	0.00	-8.00	4918.00	17750	20240314	-45.92	8380	20231102	14.56	17750	-45.92	20240314	8800	9.09	20240102	17750	-45.92	20240314	8380	14.56	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
121	20241010	160905	57	100.00	KONEX			N	N	N	N		N	9690	-580	5	-5.65	22815990	2340	146.34	10180	10180	9440	11810	8730	10270	9750.42	0.00	0	0	11376	10822	10446	9892	9516	10635	9705	18	1540	500	6360	10	1	2868401	278	-1211.25	1.97	12	0.08	-8.00	4918.00	17750	20240314	-45.41	8380	20231102	15.63	17750	-45.41	20240314	8800	10.11	20240102	17750	-45.41	20240314	8380	15.63	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
122	20241010	150920	57	100.00	KONEX			N	N	N	N		N	9760	-510	5	-4.97	20925080	2145	134.15	10180	10180	9600	11810	8730	10270	9755.28	0.00	0	0	11376	10822	10446	9892	9516	10635	9705	18	1540	500	6360	10	1	2868401	280	-1220.00	1.98	12	0.07	-8.00	4918.00	17750	20240314	-45.01	8380	20231102	16.47	17750	-45.01	20240314	8800	10.91	20240102	17750	-45.01	20240314	8380	16.47	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
123	20241010	140913	57	100.00	KONEX			N	N	N	N		N	9600	-670	5	-6.52	19355240	1984	124.08	10180	10180	9600	11810	8730	10270	9755.67	0.00	0	0	11376	10822	10446	9892	9516	10635	9705	18	1540	500	6360	10	1	2868401	275	-1200.00	1.95	12	0.07	-8.00	4918.00	17750	20240314	-45.92	8380	20231102	14.56	17750	-45.92	20240314	8800	9.09	20240102	17750	-45.92	20240314	8380	14.56	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
124	20241010	130910	57	100.00	KONEX			N	N	N	N		N	9800	-470	5	-4.58	18279040	1872	117.07	10180	10180	9600	11810	8730	10270	9764.44	0.00	0	0	11376	10822	10446	9892	9516	10635	9705	18	1540	500	6360	10	1	2868401	281	-1225.00	1.99	12	0.07	-8.00	4918.00	17750	20240314	-44.79	8380	20231102	16.95	17750	-44.79	20240314	8800	11.36	20240102	17750	-44.79	20240314	8380	16.95	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
125	20241010	120911	57	100.00	KONEX			N	N	N	N		N	9930	-340	5	-3.31	17541090	1797	112.38	10180	10180	9600	11810	8730	10270	9761.32	0.00	0	0	11376	10822	10446	9892	9516	10635	9705	18	1540	500	6360	10	1	2868401	285	-1241.25	2.02	12	0.06	-8.00	4918.00	17750	20240314	-44.06	8380	20231102	18.50	17750	-44.06	20240314	8800	12.84	20240102	17750	-44.06	20240314	8380	18.50	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
126	20241010	110910	57	100.00	KONEX			N	N	N	N		N	9800	-470	5	-4.58	8370360	845	52.85	10180	10180	9800	11810	8730	10270	9905.75	0.00	0	0	11376	10822	10446	9892	9516	10635	9705	18	1540	500	6360	10	1	2868401	281	-1225.00	1.99	12	0.03	-8.00	4918.00	17750	20240314	-44.79	8380	20231102	16.95	17750	-44.79	20240314	8800	11.36	20240102	17750	-44.79	20240314	8380	16.95	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
127	20241010	100908	57	100.00	KONEX			N	N	N	N		N	10000	-270	5	-2.63	1068360	105	6.57	10180	10180	10000	11810	8730	10270	10174.86	0.00	0	0	11376	10822	10446	9892	9516	10635	9705	18	1540	500	6360	10	1	2868401	287	-1250.00	2.03	12	0.00	-8.00	4918.00	17750	20240314	-43.66	8380	20231102	19.33	17750	-43.66	20240314	8800	13.64	20240102	17750	-43.66	20240314	8380	19.33	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
128	20241010	090912	57	100.00	KONEX			N	N	N	N		N	10270	0	3	0.00	0	0	0.00	0	0	0	11810	8730	10270	0.00	0.00	0	0	11376	10822	10446	9892	9516	10635	9705	18	1540	500	6360	10	1	2868401	295	-1283.75	2.09	12	0.00	-8.00	4918.00	17750	20240314	-42.14	8380	20231102	22.55	17750	-42.14	20240314	8800	16.70	20240102	17750	-42.14	20240314	8380	22.55	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
129	20241008	160903	57	100.00	KONEX			N	N	N	N		N	10270	-260	5	-2.47	16263340	1599	101.85	11000	11000	10070	12100	8960	10530	10170.94	0.00	0	0	11256	10892	10636	10272	10016	10765	10145	18	1570	500	6520	10	1	2868401	295	-1283.75	2.09	12	0.06	-8.00	4918.00	17750	20240314	-42.14	8380	20231102	22.55	17750	-42.14	20240314	8800	16.70	20240102	17750	-42.14	20240314	8380	22.55	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
130	20241008	150910	57	100.00	KONEX			N	N	N	N		N	10280	-250	5	-2.37	13676410	1345	85.67	11000	11000	10070	12100	8960	10530	10168.33	0.00	0	0	11256	10892	10636	10272	10016	10765	10145	18	1570	500	6520	10	1	2868401	295	-1285.00	2.09	12	0.05	-8.00	4918.00	17750	20240314	-42.08	8380	20231102	22.67	17750	-42.08	20240314	8800	16.82	20240102	17750	-42.08	20240314	8380	22.67	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
131	20241008	140906	57	100.00	KONEX			N	N	N	N		N	10290	-240	5	-2.28	11930520	1174	74.78	11000	11000	10070	12100	8960	10530	10162.28	0.00	0	0	11256	10892	10636	10272	10016	10765	10145	18	1570	500	6520	10	1	2868401	295	-1286.25	2.09	12	0.04	-8.00	4918.00	17750	20240314	-42.03	8380	20231102	22.79	17750	-42.03	20240314	8800	16.93	20240102	17750	-42.03	20240314	8380	22.79	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
132	20241008	130905	57	100.00	KONEX			N	N	N	N		N	10170	-360	5	-3.42	7347630	723	46.05	11000	11000	10070	12100	8960	10530	10162.70	0.00	0	0	11256	10892	10636	10272	10016	10765	10145	18	1570	500	6520	10	1	2868401	292	-1271.25	2.07	12	0.03	-8.00	4918.00	17750	20240314	-42.70	8380	20231102	21.36	17750	-42.70	20240314	8800	15.57	20240102	17750	-42.70	20240314	8380	21.36	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
133	20241008	120906	57	100.00	KONEX			N	N	N	N		N	10350	-180	5	-1.71	5378620	530	33.76	11000	11000	10070	12100	8960	10530	10148.34	0.00	0	0	11256	10892	10636	10272	10016	10765	10145	18	1570	500	6520	10	1	2868401	297	-1293.75	2.10	12	0.02	-8.00	4918.00	17750	20240314	-41.69	8380	20231102	23.51	17750	-41.69	20240314	8800	17.61	20240102	17750	-41.69	20240314	8380	23.51	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
134	20241008	110904	57	100.00	KONEX			N	N	N	N		N	10380	-150	5	-1.42	5358100	528	33.63	11000	11000	10070	12100	8960	10530	10147.92	0.00	0	0	11256	10892	10636	10272	10016	10765	10145	18	1570	500	6520	10	1	2868401	298	-1297.50	2.11	12	0.02	-8.00	4918.00	17750	20240314	-41.52	8380	20231102	23.87	17750	-41.52	20240314	8800	17.95	20240102	17750	-41.52	20240314	8380	23.87	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
135	20241008	100907	57	100.00	KONEX			N	N	N	N		N	10470	-60	5	-0.57	4515570	447	28.47	11000	11000	10070	12100	8960	10530	10101.95	0.00	0	0	11256	10892	10636	10272	10016	10765	10145	18	1570	500	6520	10	1	2868401	300	-1308.75	2.13	12	0.02	-8.00	4918.00	17750	20240314	-41.01	8380	20231102	24.94	17750	-41.01	20240314	8800	18.98	20240102	17750	-41.01	20240314	8380	24.94	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
136	20241008	090906	57	100.00	KONEX			N	N	N	N		N	10070	-460	5	-4.37	4059140	403	25.67	11000	11000	10070	12100	8960	10530	10072.31	0.00	0	0	11256	10892	10636	10272	10016	10765	10145	18	1570	500	6520	10	1	2868401	289	-1258.75	2.05	12	0.01	-8.00	4918.00	17750	20240314	-43.27	8380	20231102	20.17	17750	-43.27	20240314	8800	14.43	20240102	17750	-43.27	20240314	8380	20.17	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
137	20241007	160916	57	100.00	KONEX			N	N	N	N		N	10530	-100	5	-0.94	16432160	1570	30.92	11000	11000	10380	12220	9040	10630	10466.34	0.00	0	0	12483	11556	10703	9776	8923	11130	9350	18	1590	500	6590	10	1	2868401	302	-1316.25	2.14	12	0.05	-8.00	4918.00	17750	20240314	-40.68	8380	20231102	25.66	17750	-40.68	20240314	8800	19.66	20240102	17750	-40.68	20240314	8380	25.66	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
138	20241007	150837	57	100.00	KONEX			N	N	N	N		N	10530	-100	5	-0.94	16421630	1569	30.90	11000	11000	10380	12220	9040	10630	10466.30	0.00	0	0	12483	11556	10703	9776	8923	11130	9350	18	1590	500	6590	10	1	2868401	302	-1316.25	2.14	12	0.05	-8.00	4918.00	17750	20240314	-40.68	8380	20231102	25.66	17750	-40.68	20240314	8800	19.66	20240102	17750	-40.68	20240314	8380	25.66	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
139	20241007	140907	57	100.00	KONEX			N	N	N	N		N	10570	-60	5	-0.56	14324560	1367	26.93	11000	11000	10450	12220	9040	10630	10478.83	0.00	0	0	12483	11556	10703	9776	8923	11130	9350	18	1590	500	6590	10	1	2868401	303	-1321.25	2.15	12	0.05	-8.00	4918.00	17750	20240314	-40.45	8380	20231102	26.13	17750	-40.45	20240314	8800	20.11	20240102	17750	-40.45	20240314	8380	26.13	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
140	20241007	130834	57	100.00	KONEX			N	N	N	N		N	10470	-160	5	-1.51	13700930	1308	25.76	11000	11000	10450	12220	9040	10630	10474.72	0.00	0	0	12483	11556	10703	9776	8923	11130	9350	18	1590	500	6590	10	1	2868401	300	-1308.75	2.13	12	0.05	-8.00	4918.00	17750	20240314	-41.01	8380	20231102	24.94	17750	-41.01	20240314	8800	18.98	20240102	17750	-41.01	20240314	8380	24.94	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
141	20241007	120911	57	100.00	KONEX			N	N	N	N		N	10470	-160	5	-1.51	2549910	242	4.77	11000	11000	10450	12220	9040	10630	10536.82	0.00	0	0	12483	11556	10703	9776	8923	11130	9350	18	1590	500	6590	10	1	2868401	300	-1308.75	2.13	12	0.01	-8.00	4918.00	17750	20240314	-41.01	8380	20231102	24.94	17750	-41.01	20240314	8800	18.98	20240102	17750	-41.01	20240314	8380	24.94	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
142	20241007	110824	57	100.00	KONEX			N	N	N	N		N	10470	-160	5	-1.51	2476620	235	4.63	11000	11000	10450	12220	9040	10630	10538.81	0.00	0	0	12483	11556	10703	9776	8923	11130	9350	18	1590	500	6590	10	1	2868401	300	-1308.75	2.13	12	0.01	-8.00	4918.00	17750	20240314	-41.01	8380	20231102	24.94	17750	-41.01	20240314	8800	18.98	20240102	17750	-41.01	20240314	8380	24.94	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
143	20241007	100822	57	100.00	KONEX			N	N	N	N		N	10500	-130	5	-1.22	2349450	223	4.39	11000	11000	10450	12220	9040	10630	10535.65	0.00	0	0	12483	11556	10703	9776	8923	11130	9350	18	1590	500	6590	10	1	2868401	301	-1312.50	2.14	12	0.01	-8.00	4918.00	17750	20240314	-40.85	8380	20231102	25.30	17750	-40.85	20240314	8800	19.32	20240102	17750	-40.85	20240314	8380	25.30	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
144	20241007	090858	57	100.00	KONEX			N	N	N	N		N	11000	370	2	3.48	55000	5	0.10	11000	11000	11000	12220	9040	10630	11000.00	0.00	0	0	12483	11556	10703	9776	8923	11130	9350	18	1590	500	6590	10	1	2868401	316	-1375.00	2.24	12	0.00	-8.00	4918.00	17750	20240314	-38.03	8380	20231102	31.26	17750	-38.03	20240314	8800	25.00	20240102	17750	-38.03	20240314	8380	31.26	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
145	20241004	160758	57	100.00	KONEX			N	N	N	N		N	10630	-800	5	-7.00	53247760	5077	334.89	11420	11630	9850	13140	9720	11430	10488.04	0.00	0	0	14303	12866	12063	10626	9823	12465	10225	18	1710	500	7080	10	1	2868401	305	-1328.75	2.16	12	0.18	-8.00	4918.00	17750	20240314	-40.11	8380	20231102	26.85	17750	-40.11	20240314	8800	20.80	20240102	17750	-40.11	20240314	8380	26.85	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
146	20241004	150811	57	100.00	KONEX			N	N	N	N		N	10640	-790	5	-6.91	53215870	5074	334.70	11420	11630	9850	13140	9720	11430	10487.95	0.00	0	0	14303	12866	12063	10626	9823	12465	10225	18	1710	500	7080	10	1	2868401	305	-1330.00	2.16	12	0.18	-8.00	4918.00	17750	20240314	-40.06	8380	20231102	26.97	17750	-40.06	20240314	8800	20.91	20240102	17750	-40.06	20240314	8380	26.97	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
147	20241004	140802	57	100.00	KONEX			N	N	N	N		N	10700	-730	5	-6.39	51062310	4870	321.24	11420	11630	9850	13140	9720	11430	10485.07	0.00	0	0	14303	12866	12063	10626	9823	12465	10225	18	1710	500	7080	10	1	2868401	307	-1337.50	2.18	12	0.17	-8.00	4918.00	17750	20240314	-39.72	8380	20231102	27.68	17750	-39.72	20240314	8800	21.59	20240102	17750	-39.72	20240314	8380	27.68	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
148	20241004	130807	57	100.00	KONEX			N	N	N	N		N	10520	-910	5	-7.96	45695540	4367	288.06	11420	11630	9850	13140	9720	11430	10463.83	0.00	0	0	14303	12866	12063	10626	9823	12465	10225	18	1710	500	7080	10	1	2868401	302	-1315.00	2.14	12	0.15	-8.00	4918.00	17750	20240314	-40.73	8380	20231102	25.54	17750	-40.73	20240314	8800	19.55	20240102	17750	-40.73	20240314	8380	25.54	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
149	20241004	120805	57	100.00	KONEX			N	N	N	N		N	11160	-270	5	-2.36	30763230	2912	192.08	11420	11630	10180	13140	9720	11430	10564.30	0.00	0	0	14303	12866	12063	10626	9823	12465	10225	18	1710	500	7080	10	1	2868401	320	-1395.00	2.27	12	0.10	-8.00	4918.00	17750	20240314	-37.13	8380	20231102	33.17	17750	-37.13	20240314	8800	26.82	20240102	17750	-37.13	20240314	8380	33.17	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
150	20241004	110801	57	100.00	KONEX			N	N	N	N		N	11630	200	2	1.75	5048560	442	29.16	11420	11630	11390	13140	9720	11430	11422.08	0.00	0	0	14303	12866	12063	10626	9823	12465	10225	18	1710	500	7080	10	1	2868401	334	-1453.75	2.36	12	0.02	-8.00	4918.00	17750	20240314	-34.48	8380	20231102	38.78	17750	-34.48	20240314	8800	32.16	20240102	17750	-34.48	20240314	8380	38.78	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
151	20241004	100801	57	100.00	KONEX			N	N	N	N		N	11430	0	3	0.00	4968590	435	28.69	11420	11430	11420	13140	9720	11430	11422.05	0.00	0	0	14303	12866	12063	10626	9823	12465	10225	18	1710	500	7080	10	1	2868401	328	-1428.75	2.32	12	0.02	-8.00	4918.00	17750	20240314	-35.61	8380	20231102	36.40	17750	-35.61	20240314	8800	29.89	20240102	17750	-35.61	20240314	8380	36.40	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
152	20241004	090803	57	100.00	KONEX			N	N	N	N		N	11420	-10	5	-0.09	34260	3	0.20	11420	11420	11420	13140	9720	11430	11420.00	0.00	0	0	14303	12866	12063	10626	9823	12465	10225	18	1710	500	7080	10	1	2868401	328	-1427.50	2.32	12	0.00	-8.00	4918.00	17750	20240314	-35.66	8380	20231102	36.28	17750	-35.66	20240314	8800	29.77	20240102	17750	-35.66	20240314	8380	36.28	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
153	20241002	160757	57	100.00	KONEX			N	N	N	N		N	11430	-570	5	-4.75	17204640	1516	6064.00	13500	13500	11260	13800	10200	12000	11348.71	0.00	0	0	12080	12040	11960	11920	11840	12060	11940	18	1800	500	7440	10	1	2868401	328	-1428.75	2.32	12	0.05	-8.00	4918.00	17750	20240314	-35.61	8380	20231102	36.40	17750	-35.61	20240314	8800	29.89	20240102	17750	-35.61	20240314	8380	36.40	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
154	20241002	150809	57	100.00	KONEX			N	N	N	N		N	11460	-540	5	-4.50	16414490	1446	5784.00	13500	13500	11260	13800	10200	12000	11351.65	0.00	0	0	12080	12040	11960	11920	11840	12060	11940	18	1800	500	7440	10	1	2868401	329	-1432.50	2.33	12	0.05	-8.00	4918.00	17750	20240314	-35.44	8380	20231102	36.75	17750	-35.44	20240314	8800	30.23	20240102	17750	-35.44	20240314	8380	36.75	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
155	20241002	140808	57	100.00	KONEX			N	N	N	N		N	11480	-520	5	-4.33	16357340	1441	5764.00	13500	13500	11260	13800	10200	12000	11351.38	0.00	0	0	12080	12040	11960	11920	11840	12060	11940	18	1800	500	7440	10	1	2868401	329	-1435.00	2.33	12	0.05	-8.00	4918.00	17750	20240314	-35.32	8380	20231102	36.99	17750	-35.32	20240314	8800	30.45	20240102	17750	-35.32	20240314	8380	36.99	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
156	20241002	130758	57	100.00	KONEX			N	N	N	N		N	11260	-740	5	-6.17	15771840	1390	5560.00	13500	13500	11260	13800	10200	12000	11346.65	0.00	0	0	12080	12040	11960	11920	11840	12060	11940	18	1800	500	7440	10	1	2868401	323	-1407.50	2.29	12	0.05	-8.00	4918.00	17750	20240314	-36.56	8380	20231102	34.37	17750	-36.56	20240314	8800	27.95	20240102	17750	-36.56	20240314	8380	34.37	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
157	20241002	120758	57	100.00	KONEX			N	N	N	N		N	11450	-550	5	-4.58	12945480	1140	4560.00	13500	13500	11260	13800	10200	12000	11355.68	0.00	0	0	12080	12040	11960	11920	11840	12060	11940	18	1800	500	7440	10	1	2868401	328	-1431.25	2.33	12	0.04	-8.00	4918.00	17750	20240314	-35.49	8380	20231102	36.63	17750	-35.49	20240314	8800	30.11	20240102	17750	-35.49	20240314	8380	36.63	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
158	20241002	110749	57	100.00	KONEX			N	N	N	N		N	11980	-20	5	-0.17	11802950	1039	4156.00	13500	13500	11260	13800	10200	12000	11359.91	0.00	0	0	12080	12040	11960	11920	11840	12060	11940	18	1800	500	7440	10	1	2868401	344	-1497.50	2.44	12	0.04	-8.00	4918.00	17750	20240314	-32.51	8380	20231102	42.96	17750	-32.51	20240314	8800	36.14	20240102	17750	-32.51	20240314	8380	42.96	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
159	20241002	100746	57	100.00	KONEX			N	N	N	N		N	12840	840	2	7.00	3528920	309	1236.00	13500	13500	11300	13800	10200	12000	11420.45	0.00	0	0	12080	12040	11960	11920	11840	12060	11940	18	1800	500	7440	10	1	2868401	368	-1605.00	2.61	12	0.01	-8.00	4918.00	17750	20240314	-27.66	8380	20231102	53.22	17750	-27.66	20240314	8800	45.91	20240102	17750	-27.66	20240314	8380	53.22	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
160	20241002	090747	57	100.00	KONEX			N	N	N	N		N	13500	1500	2	12.50	13500	1	4.00	13500	13500	13500	13800	10200	12000	13500.00	0.00	0	0	12080	12040	11960	11920	11840	12060	11940	18	1800	500	7440	10	1	2868401	387	-1687.50	2.75	12	0.00	-8.00	4918.00	17750	20240314	-23.94	8380	20231102	61.10	17750	-23.94	20240314	8800	53.41	20240102	17750	-23.94	20240314	8380	61.10	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N