KissMeData/176750/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160959	57	100.00	KONEX			N	N	N	N		N	17990	-510	5	-2.76	144432360	8048	146.81	18000	19000	17500	21250	15730	18500	17946.37	0.00	0	0	19453	18976	18423	17946	17393	19215	18185	135	2750	500	11840	10	1	27025220	4862	121.55	19.70	12	0.03	148.00	913.00	19570	20241024	-8.07	5050	20231221	256.24	19570	-8.07	20241024	5300	239.43	20240102	19570	-8.07	20241024	5050	256.24	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
3	20241031	151014	57	100.00	KONEX			N	N	N	N		N	17980	-520	5	-2.81	120336000	6693	122.09	18000	19000	17500	21250	15730	18500	17979.38	0.00	0	0	19453	18976	18423	17946	17393	19215	18185	135	2750	500	11840	10	1	27025220	4859	121.49	19.69	12	0.02	148.00	913.00	19570	20241024	-8.12	5050	20231221	256.04	19570	-8.12	20241024	5300	239.25	20240102	19570	-8.12	20241024	5050	256.04	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
4	20241031	141013	57	100.00	KONEX			N	N	N	N		N	18240	-260	5	-1.41	97040510	5386	98.25	18000	19000	17500	21250	15730	18500	18017.18	0.00	0	0	19453	18976	18423	17946	17393	19215	18185	135	2750	500	11840	10	1	27025220	4929	123.24	19.98	12	0.02	148.00	913.00	19570	20241024	-6.80	5050	20231221	261.19	19570	-6.80	20241024	5300	244.15	20240102	19570	-6.80	20241024	5050	261.19	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
5	20241031	131012	57	100.00	KONEX			N	N	N	N		N	18160	-340	5	-1.84	78645000	4366	79.64	18000	19000	17500	21250	15730	18500	18013.06	0.00	0	0	19453	18976	18423	17946	17393	19215	18185	135	2750	500	11840	10	1	27025220	4908	122.70	19.89	12	0.02	148.00	913.00	19570	20241024	-7.20	5050	20231221	259.60	19570	-7.20	20241024	5300	242.64	20240102	19570	-7.20	20241024	5050	259.60	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
6	20241031	121012	57	100.00	KONEX			N	N	N	N		N	18220	-280	5	-1.51	70290840	3906	71.25	18000	19000	17500	21250	15730	18500	17995.61	0.00	0	0	19453	18976	18423	17946	17393	19215	18185	135	2750	500	11840	10	1	27025220	4924	123.11	19.96	12	0.01	148.00	913.00	19570	20241024	-6.90	5050	20231221	260.79	19570	-6.90	20241024	5300	243.77	20240102	19570	-6.90	20241024	5050	260.79	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
7	20241031	111012	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	25224470	1365	24.90	18000	19000	18000	21250	15730	18500	18479.47	0.00	0	0	19453	18976	18423	17946	17393	19215	18185	135	2750	500	11840	10	1	27025220	5000	125.00	20.26	12	0.01	148.00	913.00	19570	20241024	-5.47	5050	20231221	266.34	19570	-5.47	20241024	5300	249.06	20240102	19570	-5.47	20241024	5050	266.34	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
8	20241031	101011	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	22283040	1206	22.00	18000	19000	18000	21250	15730	18500	18476.82	0.00	0	0	19453	18976	18423	17946	17393	19215	18185	135	2750	500	11840	10	1	27025220	5000	125.00	20.26	12	0.00	148.00	913.00	19570	20241024	-5.47	5050	20231221	266.34	19570	-5.47	20241024	5300	249.06	20240102	19570	-5.47	20241024	5050	266.34	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
9	20241031	091010	57	100.00	KONEX			N	N	N	N		N	18990	490	2	2.65	8434500	463	8.45	18000	19000	18000	21250	15730	18500	18217.06	0.00	0	0	19453	18976	18423	17946	17393	19215	18185	135	2750	500	11840	10	1	27025220	5132	128.31	20.80	12	0.00	148.00	913.00	19570	20241024	-2.96	5050	20231221	276.04	19570	-2.96	20241024	5300	258.30	20240102	19570	-2.96	20241024	5050	276.04	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
10	20241030	161008	57	100.00	KONEX			N	N	N	N		N	18500	270	2	1.48	99937270	5482	41.60	18230	18900	17870	20950	15500	18230	18230.07	0.00	0	0	19396	18812	18306	17722	17216	18560	17470	135	2720	500	11660	10	1	27025220	5000	125.00	20.26	12	0.02	148.00	913.00	19570	20241024	-5.47	5050	20231221	266.34	19570	-5.47	20241024	5300	249.06	20240102	19570	-5.47	20241024	5050	266.34	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
11	20241030	151031	57	100.00	KONEX			N	N	N	N		N	18100	-130	5	-0.71	86399770	4735	35.93	18230	18900	17870	20950	15500	18230	18247.05	0.00	0	0	19396	18812	18306	17722	17216	18560	17470	135	2720	500	11660	10	1	27025220	4892	122.30	19.82	12	0.02	148.00	913.00	19570	20241024	-7.51	5050	20231221	258.42	19570	-7.51	20241024	5300	241.51	20240102	19570	-7.51	20241024	5050	258.42	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
12	20241030	141008	57	100.00	KONEX			N	N	N	N		N	18230	0	3	0.00	52940890	2876	21.82	18230	18900	18230	20950	15500	18230	18407.82	0.00	0	0	19396	18812	18306	17722	17216	18560	17470	135	2720	500	11660	10	1	27025220	4927	123.18	19.97	12	0.01	148.00	913.00	19570	20241024	-6.85	5050	20231221	260.99	19570	-6.85	20241024	5300	243.96	20240102	19570	-6.85	20241024	5050	260.99	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
13	20241030	131016	57	100.00	KONEX			N	N	N	N		N	18500	270	2	1.48	33144820	1797	13.64	18230	18900	18230	20950	15500	18230	18444.53	0.00	0	0	19396	18812	18306	17722	17216	18560	17470	135	2720	500	11660	10	1	27025220	5000	125.00	20.26	12	0.01	148.00	913.00	19570	20241024	-5.47	5050	20231221	266.34	19570	-5.47	20241024	5300	249.06	20240102	19570	-5.47	20241024	5050	266.34	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
14	20241030	121030	57	100.00	KONEX			N	N	N	N		N	18600	370	2	2.03	25512760	1386	10.52	18230	18900	18230	20950	15500	18230	18407.47	0.00	0	0	19396	18812	18306	17722	17216	18560	17470	135	2720	500	11660	10	1	27025220	5027	125.68	20.37	12	0.01	148.00	913.00	19570	20241024	-4.96	5050	20231221	268.32	19570	-4.96	20241024	5300	250.94	20240102	19570	-4.96	20241024	5050	268.32	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
15	20241030	111012	57	100.00	KONEX			N	N	N	N		N	18690	460	2	2.52	25083950	1363	10.34	18230	18900	18230	20950	15500	18230	18403.48	0.00	0	0	19396	18812	18306	17722	17216	18560	17470	135	2720	500	11660	10	1	27025220	5051	126.28	20.47	12	0.01	148.00	913.00	19570	20241024	-4.50	5050	20231221	270.10	19570	-4.50	20241024	5300	252.64	20240102	19570	-4.50	20241024	5050	270.10	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
16	20241030	101007	57	100.00	KONEX			N	N	N	N		N	18500	270	2	1.48	9995280	543	4.12	18230	18900	18230	20950	15500	18230	18407.51	0.00	0	0	19396	18812	18306	17722	17216	18560	17470	135	2720	500	11660	10	1	27025220	5000	125.00	20.26	12	0.00	148.00	913.00	19570	20241024	-5.47	5050	20231221	266.34	19570	-5.47	20241024	5300	249.06	20240102	19570	-5.47	20241024	5050	266.34	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
17	20241030	091013	57	100.00	KONEX			N	N	N	N		N	18900	670	2	3.68	55360	3	0.02	18230	18900	18230	20950	15500	18230	18453.33	0.00	0	0	19396	18812	18306	17722	17216	18560	17470	135	2720	500	11660	10	1	27025220	5108	127.70	20.70	12	0.00	148.00	913.00	19570	20241024	-3.42	5050	20231221	274.26	19570	-3.42	20241024	5300	256.60	20240102	19570	-3.42	20241024	5050	274.26	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
18	20241029	160936	57	100.00	KONEX			N	N	N	N		N	18230	70	2	0.39	243440830	13178	47.11	18890	18890	17800	20850	15440	18160	18473.28	0.00	0	0	20846	19502	17856	16512	14866	18680	15690	135	2690	500	11620	10	1	27025220	4927	123.18	19.97	12	0.05	148.00	913.00	19570	20241024	-6.85	5050	20231221	260.99	19570	-6.85	20241024	5300	243.96	20240102	19570	-6.85	20241024	5050	260.99	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
19	20241029	150951	57	100.00	KONEX			N	N	N	N		N	18200	40	2	0.22	232903890	12600	45.05	18890	18890	17800	20850	15440	18160	18484.44	0.00	0	0	20846	19502	17856	16512	14866	18680	15690	135	2690	500	11620	10	1	27025220	4919	122.97	19.93	12	0.05	148.00	913.00	19570	20241024	-7.00	5050	20231221	260.40	19570	-7.00	20241024	5300	243.40	20240102	19570	-7.00	20241024	5050	260.40	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
20	20241029	140839	57	100.00	KONEX			N	N	N	N		N	18100	-60	5	-0.33	212213190	11468	41.00	18890	18890	17800	20850	15440	18160	18504.81	0.00	0	0	20846	19502	17856	16512	14866	18680	15690	135	2690	500	11620	10	1	27025220	4892	122.30	19.82	12	0.04	148.00	913.00	19570	20241024	-7.51	5050	20231221	258.42	19570	-7.51	20241024	5300	241.51	20240102	19570	-7.51	20241024	5050	258.42	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
21	20241029	130943	57	100.00	KONEX			N	N	N	N		N	18670	510	2	2.81	204622390	11052	39.51	18890	18890	17800	20850	15440	18160	18514.51	0.00	0	0	20846	19502	17856	16512	14866	18680	15690	135	2690	500	11620	10	1	27025220	5046	126.15	20.45	12	0.04	148.00	913.00	19570	20241024	-4.60	5050	20231221	269.70	19570	-4.60	20241024	5300	252.26	20240102	19570	-4.60	20241024	5050	269.70	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
22	20241029	120944	57	100.00	KONEX			N	N	N	N		N	18670	510	2	2.81	195542940	10552	37.73	18890	18890	17800	20850	15440	18160	18531.36	0.00	0	0	20846	19502	17856	16512	14866	18680	15690	135	2690	500	11620	10	1	27025220	5046	126.15	20.45	12	0.04	148.00	913.00	19570	20241024	-4.60	5050	20231221	269.70	19570	-4.60	20241024	5300	252.26	20240102	19570	-4.60	20241024	5050	269.70	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
23	20241029	111000	57	100.00	KONEX			N	N	N	N		N	18300	140	2	0.77	148686900	7964	28.47	18890	18890	18100	20850	15440	18160	18669.88	0.00	0	0	20846	19502	17856	16512	14866	18680	15690	135	2690	500	11620	10	1	27025220	4946	123.65	20.04	12	0.03	148.00	913.00	19570	20241024	-6.49	5050	20231221	262.38	19570	-6.49	20241024	5300	245.28	20240102	19570	-6.49	20241024	5050	262.38	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
24	20241029	100941	57	100.00	KONEX			N	N	N	N		N	18810	650	2	3.58	112715190	6009	21.48	18890	18890	18690	20850	15440	18160	18757.73	0.00	0	0	20846	19502	17856	16512	14866	18680	15690	135	2690	500	11620	10	1	27025220	5083	127.09	20.60	12	0.02	148.00	913.00	19570	20241024	-3.88	5050	20231221	272.48	19570	-3.88	20241024	5300	254.91	20240102	19570	-3.88	20241024	5050	272.48	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
25	20241028	160932	57	100.00	KONEX			N	N	N	N		N	18160	-910	5	-4.77	517585570	27970	117.84	19200	19200	16210	21900	16210	19070	18505.03	0.00	0	0	19710	19390	19070	18750	18430	19550	18910	135	2830	500	12200	10	1	27025220	4908	122.70	19.89	12	0.10	148.00	913.00	19570	20241024	-7.20	5050	20231221	259.60	19570	-7.20	20241024	5300	242.64	20240102	19570	-7.20	20241024	5050	259.60	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
26	20241028	150939	57	100.00	KONEX			N	N	N	N		N	18120	-950	5	-4.98	509135040	27504	115.87	19200	19200	16210	21900	16210	19070	18511.31	0.00	0	0	19710	19390	19070	18750	18430	19550	18910	135	2830	500	12200	10	1	27025220	4897	122.43	19.85	12	0.10	148.00	913.00	19570	20241024	-7.41	5050	20231221	258.81	19570	-7.41	20241024	5300	241.89	20240102	19570	-7.41	20241024	5050	258.81	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
27	20241028	140941	57	100.00	KONEX			N	N	N	N		N	18150	-920	5	-4.82	445310930	23987	101.06	19200	19200	16210	21900	16210	19070	18564.68	0.00	0	0	19710	19390	19070	18750	18430	19550	18910	135	2830	500	12200	10	1	27025220	4905	122.64	19.88	12	0.09	148.00	913.00	19570	20241024	-7.26	5050	20231221	259.41	19570	-7.26	20241024	5300	242.45	20240102	19570	-7.26	20241024	5050	259.41	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
28	20241028	130934	57	100.00	KONEX			N	N	N	N		N	18180	-890	5	-4.67	407228570	21892	92.23	19200	19200	16210	21900	16210	19070	18601.71	0.00	0	0	19710	19390	19070	18750	18430	19550	18910	135	2830	500	12200	10	1	27025220	4913	122.84	19.91	12	0.08	148.00	913.00	19570	20241024	-7.10	5050	20231221	260.00	19570	-7.10	20241024	5300	243.02	20240102	19570	-7.10	20241024	5050	260.00	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
29	20241028	120938	57	100.00	KONEX			N	N	N	N		N	18320	-750	5	-3.93	365399380	19569	82.44	19200	19200	16210	21900	16210	19070	18672.36	0.00	0	0	19710	19390	19070	18750	18430	19550	18910	135	2830	500	12200	10	1	27025220	4951	123.78	20.07	12	0.07	148.00	913.00	19570	20241024	-6.39	5050	20231221	262.77	19570	-6.39	20241024	5300	245.66	20240102	19570	-6.39	20241024	5050	262.77	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
30	20241028	110816	57	100.00	KONEX			N	N	N	N		N	18810	-260	5	-1.36	205620860	10887	45.87	19200	19200	18580	21900	16210	19070	18886.82	0.00	0	0	19710	19390	19070	18750	18430	19550	18910	135	2830	500	12200	10	1	27025220	5083	127.09	20.60	12	0.04	148.00	913.00	19570	20241024	-3.88	5050	20231221	272.48	19570	-3.88	20241024	5300	254.91	20240102	19570	-3.88	20241024	5050	272.48	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
31	20241028	100929	57	100.00	KONEX			N	N	N	N		N	19000	-70	5	-0.37	157394390	8330	35.09	19200	19200	18580	21900	16210	19070	18894.88	0.00	0	0	19710	19390	19070	18750	18430	19550	18910	135	2830	500	12200	10	1	27025220	5135	128.38	20.81	12	0.03	148.00	913.00	19570	20241024	-2.91	5050	20231221	276.24	19570	-2.91	20241024	5300	258.49	20240102	19570	-2.91	20241024	5050	276.24	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
32	20241028	090933	57	100.00	KONEX			N	N	N	N		N	19190	120	2	0.63	134350	7	0.03	19200	19200	19190	21900	16210	19070	19192.86	0.00	0	0	19710	19390	19070	18750	18430	19550	18910	135	2830	500	12200	10	1	27025220	5186	129.66	21.02	12	0.00	148.00	913.00	19570	20241024	-1.94	5050	20231221	280.00	19570	-1.94	20241024	5300	262.08	20240102	19570	-1.94	20241024	5050	280.00	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
33	20241025	160936	57	100.00	KONEX			N	N	N	N		N	19070	260	2	1.38	449565470	23736	116.47	18810	19390	18750	21600	15990	18810	18940.24	0.00	0	0	20003	19406	18973	18376	17943	19190	18160	135	2790	500	12030	10	1	27025220	5154	128.85	20.89	12	0.09	148.00	913.00	19570	20241024	-2.55	5050	20231221	277.62	19570	-2.55	20241024	5300	259.81	20240102	19570	-2.55	20241024	5050	277.62	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
34	20241025	150937	57	100.00	KONEX			N	N	N	N		N	19070	260	2	1.38	430506220	22733	111.55	18810	19390	18750	21600	15990	18810	18937.50	0.00	0	0	20003	19406	18973	18376	17943	19190	18160	135	2790	500	12030	10	1	27025220	5154	128.85	20.89	12	0.08	148.00	913.00	19570	20241024	-2.55	5050	20231221	277.62	19570	-2.55	20241024	5300	259.81	20240102	19570	-2.55	20241024	5050	277.62	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
35	20241025	140936	57	100.00	KONEX			N	N	N	N		N	19060	250	2	1.33	398231930	21035	103.22	18810	19390	18750	21600	15990	18810	18931.87	0.00	0	0	20003	19406	18973	18376	17943	19190	18160	135	2790	500	12030	10	1	27025220	5151	128.78	20.88	12	0.08	148.00	913.00	19570	20241024	-2.61	5050	20231221	277.43	19570	-2.61	20241024	5300	259.62	20240102	19570	-2.61	20241024	5050	277.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
36	20241025	130937	57	100.00	KONEX			N	N	N	N		N	19040	230	2	1.22	377113350	19924	97.77	18810	19390	18750	21600	15990	18810	18927.59	0.00	0	0	20003	19406	18973	18376	17943	19190	18160	135	2790	500	12030	10	1	27025220	5146	128.65	20.85	12	0.07	148.00	913.00	19570	20241024	-2.71	5050	20231221	277.03	19570	-2.71	20241024	5300	259.25	20240102	19570	-2.71	20241024	5050	277.03	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
37	20241025	120939	57	100.00	KONEX			N	N	N	N		N	19000	190	2	1.01	351634110	18588	91.21	18810	19390	18750	21600	15990	18810	18917.26	0.00	0	0	20003	19406	18973	18376	17943	19190	18160	135	2790	500	12030	10	1	27025220	5135	128.38	20.81	12	0.07	148.00	913.00	19570	20241024	-2.91	5050	20231221	276.24	19570	-2.91	20241024	5300	258.49	20240102	19570	-2.91	20241024	5050	276.24	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
38	20241025	110933	57	100.00	KONEX			N	N	N	N		N	19000	190	2	1.01	255318120	13514	66.31	18810	19390	18750	21600	15990	18810	18892.86	0.00	0	0	20003	19406	18973	18376	17943	19190	18160	135	2790	500	12030	10	1	27025220	5135	128.38	20.81	12	0.05	148.00	913.00	19570	20241024	-2.91	5050	20231221	276.24	19570	-2.91	20241024	5300	258.49	20240102	19570	-2.91	20241024	5050	276.24	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
39	20241025	100935	57	100.00	KONEX			N	N	N	N		N	18820	10	2	0.05	150532890	7966	39.09	18810	19390	18750	21600	15990	18810	18896.92	0.00	0	0	20003	19406	18973	18376	17943	19190	18160	135	2790	500	12030	10	1	27025220	5086	127.16	20.61	12	0.03	148.00	913.00	19570	20241024	-3.83	5050	20231221	272.67	19570	-3.83	20241024	5300	255.09	20240102	19570	-3.83	20241024	5050	272.67	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
40	20241025	090938	57	100.00	KONEX			N	N	N	N		N	19390	580	2	3.08	4330040	224	1.10	18810	19390	18810	21600	15990	18810	19330.54	0.00	0	0	20003	19406	18973	18376	17943	19190	18160	135	2790	500	12030	10	1	27025220	5240	131.01	21.24	12	0.00	148.00	913.00	19570	20241024	-0.92	5050	20231221	283.96	19570	-0.92	20241024	5300	265.85	20240102	19570	-0.92	20241024	5050	283.96	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
41	20241024	160917	54	100.00	KONEX	신고가		N	N	N	N		N	18810	-650	5	-3.34	389064080	20379	41.17	19560	19570	18540	22350	16550	19460	19091.42	0.00	0	0	20166	19812	19156	18802	18146	19990	18980	135	2890	500	12450	10	1	27025220	5083	127.09	20.60	12	0.08	148.00	913.00	19570	20241024	-3.88	5050	20231221	272.48	19570	-3.88	20241024	5300	254.91	20240102	19570	-3.88	20241024	5050	272.48	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
42	20241024	150926	54	100.00	KONEX	신고가		N	N	N	N		N	18860	-600	5	-3.08	358913660	18775	37.93	19560	19570	18540	22350	16550	19460	19116.57	0.00	0	0	20166	19812	19156	18802	18146	19990	18980	135	2890	500	12450	10	1	27025220	5097	127.43	20.66	12	0.07	148.00	913.00	19570	20241024	-3.63	5050	20231221	273.47	19570	-3.63	20241024	5300	255.85	20240102	19570	-3.63	20241024	5050	273.47	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
43	20241024	140914	54	100.00	KONEX	신고가		N	N	N	N		N	18660	-800	5	-4.11	330098930	17240	34.83	19560	19570	18540	22350	16550	19460	19147.27	0.00	0	0	20166	19812	19156	18802	18146	19990	18980	135	2890	500	12450	10	1	27025220	5043	126.08	20.44	12	0.06	148.00	913.00	19570	20241024	-4.65	5050	20231221	269.50	19570	-4.65	20241024	5300	252.08	20240102	19570	-4.65	20241024	5050	269.50	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
44	20241024	130925	54	100.00	KONEX	신고가		N	N	N	N		N	19170	-290	5	-1.49	282793660	14735	29.77	19560	19570	18940	22350	16550	19460	19191.97	0.00	0	0	20166	19812	19156	18802	18146	19990	18980	135	2890	500	12450	10	1	27025220	5181	129.53	21.00	12	0.05	148.00	913.00	19570	20241024	-2.04	5050	20231221	279.60	19570	-2.04	20241024	5300	261.70	20240102	19570	-2.04	20241024	5050	279.60	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
45	20241024	120923	54	100.00	KONEX	신고가		N	N	N	N		N	19050	-410	5	-2.11	229539670	11932	24.11	19560	19570	19040	22350	16550	19460	19237.32	0.00	0	0	20166	19812	19156	18802	18146	19990	18980	135	2890	500	12450	10	1	27025220	5148	128.72	20.87	12	0.04	148.00	913.00	19570	20241024	-2.66	5050	20231221	277.23	19570	-2.66	20241024	5300	259.43	20240102	19570	-2.66	20241024	5050	277.23	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
46	20241024	110923	54	100.00	KONEX	신고가		N	N	N	N		N	19200	-260	5	-1.34	142355790	7378	14.91	19560	19570	19040	22350	16550	19460	19294.63	0.00	0	0	20166	19812	19156	18802	18146	19990	18980	135	2890	500	12450	10	1	27025220	5189	129.73	21.03	12	0.03	148.00	913.00	19570	20241024	-1.89	5050	20231221	280.20	19570	-1.89	20241024	5300	262.26	20240102	19570	-1.89	20241024	5050	280.20	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
47	20241024	100854	54	100.00	KONEX	신고가		N	N	N	N		N	19210	-250	5	-1.28	95196140	4925	9.95	19560	19570	19040	22350	16550	19460	19329.17	0.00	0	0	20166	19812	19156	18802	18146	19990	18980	135	2890	500	12450	10	1	27025220	5192	129.80	21.04	12	0.02	148.00	913.00	19570	20241024	-1.84	5050	20231221	280.40	19570	-1.84	20241024	5300	262.45	20240102	19570	-1.84	20241024	5050	280.40	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
48	20241024	090943	54	100.00	KONEX	신고가		N	N	N	N		N	19460	0	3	0.00	24953310	1278	2.58	19560	19570	19460	22350	16550	19460	19525.28	0.00	0	0	20166	19812	19156	18802	18146	19990	18980	135	2890	500	12450	10	1	27025220	5259	131.49	21.31	12	0.00	148.00	913.00	19570	20241024	-0.56	5050	20231221	285.35	19570	-0.56	20241024	5300	267.17	20240102	19570	-0.56	20241024	5050	285.35	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
49	20241023	160925	57	100.00	KONEX	신고가		N	N	N	N		N	19460	880	2	4.74	952658610	49494	136.51	18590	19510	18500	21350	15800	18580	19247.96	0.00	0	0	19086	18832	18346	18092	17606	18960	18220	135	2770	500	11890	10	1	27025220	5259	131.49	21.31	12	0.18	148.00	913.00	19510	20241023	-0.26	5050	20231221	285.35	19510	-0.26	20241023	5300	267.17	20240102	19510	-0.26	20241023	5050	285.35	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
50	20241023	150943	57	100.00	KONEX	신고가		N	N	N	N		N	19500	920	2	4.95	943902710	49044	135.27	18590	19510	18500	21350	15800	18580	19246.04	0.00	0	0	19086	18832	18346	18092	17606	18960	18220	135	2770	500	11890	10	1	27025220	5270	131.76	21.36	12	0.18	148.00	913.00	19510	20241023	-0.05	5050	20231221	286.14	19510	-0.05	20241023	5300	267.92	20240102	19510	-0.05	20241023	5050	286.14	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
51	20241023	140947	57	100.00	KONEX	신고가		N	N	N	N		N	19300	720	2	3.88	854167920	44430	122.55	18590	19510	18500	21350	15800	18580	19225.03	0.00	0	0	19086	18832	18346	18092	17606	18960	18220	135	2770	500	11890	10	1	27025220	5216	130.41	21.14	12	0.16	148.00	913.00	19510	20241023	-1.08	5050	20231221	282.18	19510	-1.08	20241023	5300	264.15	20240102	19510	-1.08	20241023	5050	282.18	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
52	20241023	130933	57	100.00	KONEX	신고가		N	N	N	N		N	19490	910	2	4.90	747895860	38964	107.47	18590	19500	18500	21350	15800	18580	19194.53	0.00	0	0	19086	18832	18346	18092	17606	18960	18220	135	2770	500	11890	10	1	27025220	5267	131.69	21.35	12	0.14	148.00	913.00	19500	20241023	-0.05	5050	20231221	285.94	19500	-0.05	20241023	5300	267.74	20240102	19500	-0.05	20241023	5050	285.94	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
53	20241023	120928	57	100.00	KONEX	신고가		N	N	N	N		N	19370	790	2	4.25	660347470	34441	94.99	18590	19500	18500	21350	15800	18580	19173.30	0.00	0	0	19086	18832	18346	18092	17606	18960	18220	135	2770	500	11890	10	1	27025220	5235	130.88	21.22	12	0.13	148.00	913.00	19500	20241023	-0.67	5050	20231221	283.56	19500	-0.67	20241023	5300	265.47	20240102	19500	-0.67	20241023	5050	283.56	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
54	20241023	110923	57	100.00	KONEX	신고가		N	N	N	N		N	19470	890	2	4.79	579706840	30257	83.45	18590	19500	18500	21350	15800	18580	19159.43	0.00	0	0	19086	18832	18346	18092	17606	18960	18220	135	2770	500	11890	10	1	27025220	5262	131.55	21.33	12	0.11	148.00	913.00	19500	20241023	-0.15	5050	20231221	285.54	19500	-0.15	20241023	5300	267.36	20240102	19500	-0.15	20241023	5050	285.54	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
55	20241023	100926	57	100.00	KONEX	신고가		N	N	N	N		N	18980	400	2	2.15	155880020	8337	22.99	18590	18990	18500	21350	15800	18580	18697.38	0.00	0	0	19086	18832	18346	18092	17606	18960	18220	135	2770	500	11890	10	1	27025220	5129	128.24	20.79	12	0.03	148.00	913.00	18990	20241023	-0.05	5050	20231221	275.84	18990	-0.05	20241023	5300	258.11	20240102	18990	-0.05	20241023	5050	275.84	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
56	20241023	090927	57	100.00	KONEX	신고가		N	N	N	N		N	18590	10	2	0.05	20822820	1120	3.09	18590	18600	18590	21350	15800	18580	18591.80	0.00	0	0	19086	18832	18346	18092	17606	18960	18220	135	2770	500	11890	10	1	27025220	5024	125.61	20.36	12	0.00	148.00	913.00	18600	20241022	-0.05	5050	20231221	268.12	18600	0.00	20241022	5300	250.75	20240102	18600	-0.05	20241022	5050	268.12	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
57	20241022	160915	57	100.00	KONEX	신고가		N	N	N	N		N	18580	80	2	0.43	658705970	36256	49.73	18500	18600	17860	21250	15730	18500	18168.19	0.00	0	0	19500	19000	18000	17500	16500	19250	17750	135	2750	500	11840	10	1	27025220	5021	125.54	20.35	12	0.13	148.00	913.00	18600	20241022	-0.11	5050	20231221	267.92	18600	-0.11	20241022	5300	250.57	20240102	18600	-0.11	20241022	5050	267.92	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
58	20241022	150927	57	100.00	KONEX	신고가		N	N	N	N		N	18450	-50	5	-0.27	643290670	35423	48.59	18500	18600	17860	21250	15730	18500	18160.25	0.00	0	0	19500	19000	18000	17500	16500	19250	17750	135	2750	500	11840	10	1	27025220	4986	124.66	20.21	12	0.13	148.00	913.00	18600	20241022	-0.81	5050	20231221	265.35	18600	-0.81	20241022	5300	248.11	20240102	18600	-0.81	20241022	5050	265.35	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
59	20241022	140927	57	100.00	KONEX	신고가		N	N	N	N		N	18350	-150	5	-0.81	541514940	29909	41.02	18500	18500	17860	21250	15730	18500	18105.42	0.00	0	0	19500	19000	18000	17500	16500	19250	17750	135	2750	500	11840	10	1	27025220	4959	123.99	20.10	12	0.11	148.00	913.00	18500	20241021	-0.81	5050	20231221	263.37	18500	0.00	20241021	5300	246.23	20240102	18500	-0.81	20241021	5050	263.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
60	20241022	130928	57	100.00	KONEX	신고가		N	N	N	N		N	18410	-90	5	-0.49	532073470	29395	40.32	18500	18500	17860	21250	15730	18500	18100.82	0.00	0	0	19500	19000	18000	17500	16500	19250	17750	135	2750	500	11840	10	1	27025220	4975	124.39	20.16	12	0.11	148.00	913.00	18500	20241021	-0.49	5050	20231221	264.55	18500	0.00	20241021	5300	247.36	20240102	18500	-0.49	20241021	5050	264.55	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
61	20241022	120925	57	100.00	KONEX	신고가		N	N	N	N		N	18010	-490	5	-2.65	497937700	27537	37.77	18500	18500	17860	21250	15730	18500	18082.50	0.00	0	0	19500	19000	18000	17500	16500	19250	17750	135	2750	500	11840	10	1	27025220	4867	121.69	19.73	12	0.10	148.00	913.00	18500	20241021	-2.65	5050	20231221	256.63	18500	0.00	20241021	5300	239.81	20240102	18500	-2.65	20241021	5050	256.63	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
62	20241022	110921	57	100.00	KONEX	신고가		N	N	N	N		N	17900	-600	5	-3.24	429570090	23756	32.58	18500	18500	17860	21250	15730	18500	18082.59	0.00	0	0	19500	19000	18000	17500	16500	19250	17750	135	2750	500	11840	10	1	27025220	4838	120.95	19.61	12	0.09	148.00	913.00	18500	20241021	-3.24	5050	20231221	254.46	18500	0.00	20241021	5300	237.74	20240102	18500	-3.24	20241021	5050	254.46	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
63	20241022	100923	57	100.00	KONEX	신고가		N	N	N	N		N	18010	-490	5	-2.65	296633890	16357	22.43	18500	18500	17860	21250	15730	18500	18134.98	0.00	0	0	19500	19000	18000	17500	16500	19250	17750	135	2750	500	11840	10	1	27025220	4867	121.69	19.73	12	0.06	148.00	913.00	18500	20241021	-2.65	5050	20231221	256.63	18500	0.00	20241021	5300	239.81	20240102	18500	-2.65	20241021	5050	256.63	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
64	20241022	090922	57	100.00	KONEX	신고가		N	N	N	N		N	18250	-250	5	-1.35	51039140	2768	3.80	18500	18500	18250	21250	15730	18500	18439.00	0.00	0	0	19500	19000	18000	17500	16500	19250	17750	135	2750	500	11840	10	1	27025220	4932	123.31	19.99	12	0.01	148.00	913.00	18500	20241021	-1.35	5050	20231221	261.39	18500	0.00	20241021	5300	244.34	20240102	18500	-1.35	20241021	5050	261.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
65	20241021	160913	57	100.00	KONEX	신고가		N	N	N	N		N	18500	1800	2	10.78	1303945290	72909	196.74	17000	18500	17000	19200	14200	16700	17884.10	0.00	0	0	17446	17072	16326	15952	15206	17260	16140	135	2500	500	10680	10	1	27025220	5000	125.00	20.26	12	0.27	148.00	913.00	18500	20241021	0.00	5050	20231221	266.34	18500	0.00	20241021	5300	249.06	20240102	18500	0.00	20241021	5050	266.34	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
66	20241021	150919	57	100.00	KONEX	신고가		N	N	N	N		N	18350	1650	2	9.88	1210573700	67849	183.08	17000	18500	17000	19200	14200	16700	17842.17	0.00	0	0	17446	17072	16326	15952	15206	17260	16140	135	2500	500	10680	10	1	27025220	4959	123.99	20.10	12	0.25	148.00	913.00	18500	20241021	-0.81	5050	20231221	263.37	18500	-0.81	20241021	5300	246.23	20240102	18500	-0.81	20241021	5050	263.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
67	20241021	140921	57	100.00	KONEX	신고가		N	N	N	N		N	18250	1550	2	9.28	1176271410	65976	178.03	17000	18500	17000	19200	14200	16700	17828.78	0.00	0	0	17446	17072	16326	15952	15206	17260	16140	135	2500	500	10680	10	1	27025220	4932	123.31	19.99	12	0.24	148.00	913.00	18500	20241021	-1.35	5050	20231221	261.39	18500	-1.35	20241021	5300	244.34	20240102	18500	-1.35	20241021	5050	261.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
68	20241021	130919	57	100.00	KONEX	신고가		N	N	N	N		N	18350	1650	2	9.88	1155100230	64817	174.90	17000	18500	17000	19200	14200	16700	17820.95	0.00	0	0	17446	17072	16326	15952	15206	17260	16140	135	2500	500	10680	10	1	27025220	4959	123.99	20.10	12	0.24	148.00	913.00	18500	20241021	-0.81	5050	20231221	263.37	18500	-0.81	20241021	5300	246.23	20240102	18500	-0.81	20241021	5050	263.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
69	20241021	120919	57	100.00	KONEX	신고가		N	N	N	N		N	18420	1720	2	10.30	1082751160	60859	164.22	17000	18500	17000	19200	14200	16700	17791.14	0.00	0	0	17446	17072	16326	15952	15206	17260	16140	135	2500	500	10680	10	1	27025220	4978	124.46	20.18	12	0.23	148.00	913.00	18500	20241021	-0.43	5050	20231221	264.75	18500	-0.43	20241021	5300	247.55	20240102	18500	-0.43	20241021	5050	264.75	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
70	20241021	110914	57	100.00	KONEX	신고가		N	N	N	N		N	17750	1050	2	6.29	421079260	24307	65.59	17000	17750	17000	19200	14200	16700	17323.37	0.00	0	0	17446	17072	16326	15952	15206	17260	16140	135	2500	500	10680	10	1	27025220	4797	119.93	19.44	12	0.09	148.00	913.00	17750	20241021	0.00	5050	20231221	251.49	17750	0.00	20241021	5300	234.91	20240102	17750	0.00	20241021	5050	251.49	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
71	20241021	100917	57	100.00	KONEX	신고가		N	N	N	N		N	17300	600	2	3.59	226720620	13236	35.72	17000	17350	17000	19200	14200	16700	17129.09	0.00	0	0	17446	17072	16326	15952	15206	17260	16140	135	2500	500	10680	10	1	27025220	4675	116.89	18.95	12	0.05	148.00	913.00	17350	20241021	-0.29	5050	20231221	242.57	17350	-0.29	20241021	5300	226.42	20240102	17350	-0.29	20241021	5050	242.57	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
72	20241021	090915	57	100.00	KONEX	신고가		N	N	N	N		N	17250	550	2	3.29	75286380	4417	11.92	17000	17350	17000	19200	14200	16700	17044.69	0.00	0	0	17446	17072	16326	15952	15206	17260	16140	135	2500	500	10680	10	1	27025220	4662	116.55	18.89	12	0.02	148.00	913.00	17350	20241021	-0.58	5050	20231221	241.58	17350	-0.58	20241021	5300	225.47	20240102	17350	-0.58	20241021	5050	241.58	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
73	20241018	160914	57	100.00	KONEX	신고가		N	N	N	N		N	16700	810	2	5.10	600807860	37059	153.88	15980	16700	15580	18270	13510	15890	16205.53	0.00	0	0	16083	15986	15843	15746	15603	15915	15675	135	2380	500	10160	10	1	27025220	4513	112.84	18.29	12	0.14	148.00	913.00	16700	20241018	0.00	5050	20231221	230.69	16700	0.00	20241018	5300	215.09	20240102	16700	0.00	20241018	5050	230.69	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
74	20241018	150938	57	100.00	KONEX	신고가		N	N	N	N		N	16480	590	2	3.71	473580260	29370	121.95	15980	16480	15580	18270	13510	15890	16124.63	0.00	0	0	16083	15986	15843	15746	15603	15915	15675	135	2380	500	10160	10	1	27025220	4454	111.35	18.05	12	0.11	148.00	913.00	16480	20241018	0.00	5050	20231221	226.34	16480	0.00	20241018	5300	210.94	20240102	16480	0.00	20241018	5050	226.34	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
75	20241018	140938	57	100.00	KONEX	신고가		N	N	N	N		N	16370	480	2	3.02	364280020	22703	94.27	15980	16380	15580	18270	13510	15890	16045.46	0.00	0	0	16083	15986	15843	15746	15603	15915	15675	135	2380	500	10160	10	1	27025220	4424	110.61	17.93	12	0.08	148.00	913.00	16380	20241018	-0.06	5050	20231221	224.16	16380	-0.06	20241018	5300	208.87	20240102	16380	-0.06	20241018	5050	224.16	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
76	20241018	130924	57	100.00	KONEX	신고가		N	N	N	N		N	16110	220	2	1.38	308725980	19294	80.11	15980	16290	15580	18270	13510	15890	16001.14	0.00	0	0	16083	15986	15843	15746	15603	15915	15675	135	2380	500	10160	10	1	27025220	4354	108.85	17.65	12	0.07	148.00	913.00	16290	20241018	-1.10	5050	20231221	219.01	16290	-1.10	20241018	5300	203.96	20240102	16290	-1.10	20241018	5050	219.01	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
77	20241018	120935	57	100.00	KONEX	신고가		N	N	N	N		N	16280	390	2	2.45	298148330	18643	77.41	15980	16290	15580	18270	13510	15890	15992.51	0.00	0	0	16083	15986	15843	15746	15603	15915	15675	135	2380	500	10160	10	1	27025220	4400	110.00	17.83	12	0.07	148.00	913.00	16290	20241018	-0.06	5050	20231221	222.38	16290	-0.06	20241018	5300	207.17	20240102	16290	-0.06	20241018	5050	222.38	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
78	20241018	110934	57	100.00	KONEX	신고가		N	N	N	N		N	16190	300	2	1.89	289898000	18135	75.30	15980	16290	15580	18270	13510	15890	15985.55	0.00	0	0	16083	15986	15843	15746	15603	15915	15675	135	2380	500	10160	10	1	27025220	4375	109.39	17.73	12	0.07	148.00	913.00	16290	20241018	-0.61	5050	20231221	220.59	16290	-0.61	20241018	5300	205.47	20240102	16290	-0.61	20241018	5050	220.59	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
79	20241018	100918	57	100.00	KONEX			N	N	N	N		N	16090	200	2	1.26	162158390	10231	42.48	15980	16090	15580	18270	13510	15890	15849.71	0.00	0	0	16083	15986	15843	15746	15603	15915	15675	135	2380	500	10160	10	1	27025220	4348	108.72	17.62	12	0.04	148.00	913.00	16200	20241014	-0.68	5050	20231221	218.61	16200	-0.68	20241014	5300	203.58	20240102	16200	-0.68	20241014	5050	218.61	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
80	20241018	090920	57	100.00	KONEX			N	N	N	N		N	15700	-190	5	-1.20	93470600	5930	24.62	15980	15980	15580	18270	13510	15890	15762.33	0.00	0	0	16083	15986	15843	15746	15603	15915	15675	135	2380	500	10160	10	1	27025220	4243	106.08	17.20	12	0.02	148.00	913.00	16200	20241014	-3.09	5050	20231221	210.89	16200	-3.09	20241014	5300	196.23	20240102	16200	-3.09	20241014	5050	210.89	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
81	20241017	160918	57	100.00	KONEX			N	N	N	N		N	15890	30	2	0.19	380757200	24083	207.01	15900	15940	15700	18230	13490	15860	15810.21	0.00	0	0	16406	16132	15726	15452	15046	16270	15590	135	2370	500	10150	10	1	27025220	4294	107.36	17.40	12	0.09	148.00	913.00	16200	20241014	-1.91	5050	20231221	214.65	16200	-1.91	20241014	5300	199.81	20240102	16200	-1.91	20241014	5050	214.65	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
82	20241017	150920	57	100.00	KONEX			N	N	N	N		N	15890	30	2	0.19	379406550	23998	206.27	15900	15940	15700	18230	13490	15860	15809.92	0.00	0	0	16406	16132	15726	15452	15046	16270	15590	135	2370	500	10150	10	1	27025220	4294	107.36	17.40	12	0.09	148.00	913.00	16200	20241014	-1.91	5050	20231221	214.65	16200	-1.91	20241014	5300	199.81	20240102	16200	-1.91	20241014	5050	214.65	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
83	20241017	140923	57	100.00	KONEX			N	N	N	N		N	15840	-20	5	-0.13	256095630	16206	139.30	15900	15940	15700	18230	13490	15860	15802.52	0.00	0	0	16406	16132	15726	15452	15046	16270	15590	135	2370	500	10150	10	1	27025220	4281	107.03	17.35	12	0.06	148.00	913.00	16200	20241014	-2.22	5050	20231221	213.66	16200	-2.22	20241014	5300	198.87	20240102	16200	-2.22	20241014	5050	213.66	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
84	20241017	130919	57	100.00	KONEX			N	N	N	N		N	15800	-60	5	-0.38	243603740	15416	132.51	15900	15940	15700	18230	13490	15860	15802.01	0.00	0	0	16406	16132	15726	15452	15046	16270	15590	135	2370	500	10150	10	1	27025220	4270	106.76	17.31	12	0.06	148.00	913.00	16200	20241014	-2.47	5050	20231221	212.87	16200	-2.47	20241014	5300	198.11	20240102	16200	-2.47	20241014	5050	212.87	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
85	20241017	120924	57	100.00	KONEX			N	N	N	N		N	15850	-10	5	-0.06	243350690	15400	132.37	15900	15940	15700	18230	13490	15860	15801.99	0.00	0	0	16406	16132	15726	15452	15046	16270	15590	135	2370	500	10150	10	1	27025220	4283	107.09	17.36	12	0.06	148.00	913.00	16200	20241014	-2.16	5050	20231221	213.86	16200	-2.16	20241014	5300	199.06	20240102	16200	-2.16	20241014	5050	213.86	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
86	20241017	110923	57	100.00	KONEX			N	N	N	N		N	15810	-50	5	-0.32	141977380	8984	77.22	15900	15940	15700	18230	13490	15860	15803.36	0.00	0	0	16406	16132	15726	15452	15046	16270	15590	135	2370	500	10150	10	1	27025220	4273	106.82	17.32	12	0.03	148.00	913.00	16200	20241014	-2.41	5050	20231221	213.07	16200	-2.41	20241014	5300	198.30	20240102	16200	-2.41	20241014	5050	213.07	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
87	20241017	100919	57	100.00	KONEX			N	N	N	N		N	15710	-150	5	-0.95	72463460	4588	39.44	15900	15940	15700	18230	13490	15860	15794.13	0.00	0	0	16406	16132	15726	15452	15046	16270	15590	135	2370	500	10150	10	1	27025220	4246	106.15	17.21	12	0.02	148.00	913.00	16200	20241014	-3.02	5050	20231221	211.09	16200	-3.02	20241014	5300	196.42	20240102	16200	-3.02	20241014	5050	211.09	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
88	20241017	090913	57	100.00	KONEX			N	N	N	N		N	15860	0	3	0.00	28776230	1814	15.59	15900	15900	15860	18230	13490	15860	15863.41	0.00	0	0	16406	16132	15726	15452	15046	16270	15590	135	2370	500	10150	10	1	27025220	4286	107.16	17.37	12	0.01	148.00	913.00	16200	20241014	-2.10	5050	20231221	214.06	16200	-2.10	20241014	5300	199.25	20240102	16200	-2.10	20241014	5050	214.06	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
89	20241016	160910	57	100.00	KONEX			N	N	N	N		N	15860	60	2	0.38	180584400	11634	62.30	15800	16000	15320	18170	13430	15800	15522.12	0.00	0	0	16260	16030	15740	15510	15220	16145	15625	135	2370	500	10110	10	1	27025220	4286	107.16	17.37	12	0.04	148.00	913.00	16200	20241014	-2.10	5050	20231221	214.06	16200	-2.10	20241014	5300	199.25	20240102	16200	-2.10	20241014	5050	214.06	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
90	20241016	150914	57	100.00	KONEX			N	N	N	N		N	15640	-160	5	-1.01	161858410	10437	55.89	15800	16000	15320	18170	13430	15800	15508.14	0.00	0	0	16260	16030	15740	15510	15220	16145	15625	135	2370	500	10110	10	1	27025220	4227	105.68	17.13	12	0.04	148.00	913.00	16200	20241014	-3.46	5050	20231221	209.70	16200	-3.46	20241014	5300	195.09	20240102	16200	-3.46	20241014	5050	209.70	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
91	20241016	140916	57	100.00	KONEX			N	N	N	N		N	15620	-180	5	-1.14	139304770	8994	48.17	15800	16000	15320	18170	13430	15800	15488.63	0.00	0	0	16260	16030	15740	15510	15220	16145	15625	135	2370	500	10110	10	1	27025220	4221	105.54	17.11	12	0.03	148.00	913.00	16200	20241014	-3.58	5050	20231221	209.31	16200	-3.58	20241014	5300	194.72	20240102	16200	-3.58	20241014	5050	209.31	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
92	20241016	130912	57	100.00	KONEX			N	N	N	N		N	15620	-180	5	-1.14	139117330	8982	48.10	15800	16000	15320	18170	13430	15800	15488.46	0.00	0	0	16260	16030	15740	15510	15220	16145	15625	135	2370	500	10110	10	1	27025220	4221	105.54	17.11	12	0.03	148.00	913.00	16200	20241014	-3.58	5050	20231221	209.31	16200	-3.58	20241014	5300	194.72	20240102	16200	-3.58	20241014	5050	209.31	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
93	20241016	120912	57	100.00	KONEX			N	N	N	N		N	15510	-290	5	-1.84	116151660	7502	40.18	15800	16000	15320	18170	13430	15800	15482.76	0.00	0	0	16260	16030	15740	15510	15220	16145	15625	135	2370	500	10110	10	1	27025220	4192	104.80	16.99	12	0.03	148.00	913.00	16200	20241014	-4.26	5050	20231221	207.13	16200	-4.26	20241014	5300	192.64	20240102	16200	-4.26	20241014	5050	207.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
94	20241016	110910	57	100.00	KONEX			N	N	N	N		N	15400	-400	5	-2.53	105519010	6818	36.51	15800	16000	15320	18170	13430	15800	15476.53	0.00	0	0	16260	16030	15740	15510	15220	16145	15625	135	2370	500	10110	10	1	27025220	4162	104.05	16.87	12	0.03	148.00	913.00	16200	20241014	-4.94	5050	20231221	204.95	16200	-4.94	20241014	5300	190.57	20240102	16200	-4.94	20241014	5050	204.95	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
95	20241016	100910	57	100.00	KONEX			N	N	N	N		N	15400	-400	5	-2.53	39772600	2553	13.67	15800	16000	15320	18170	13430	15800	15578.77	0.00	0	0	16260	16030	15740	15510	15220	16145	15625	135	2370	500	10110	10	1	27025220	4162	104.05	16.87	12	0.01	148.00	913.00	16200	20241014	-4.94	5050	20231221	204.95	16200	-4.94	20241014	5300	190.57	20240102	16200	-4.94	20241014	5050	204.95	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
96	20241016	090912	57	100.00	KONEX			N	N	N	N		N	16000	200	2	1.27	1247800	78	0.42	15800	16000	15800	18170	13430	15800	15997.44	0.00	0	0	16260	16030	15740	15510	15220	16145	15625	135	2370	500	10110	10	1	27025220	4324	108.11	17.52	12	0.00	148.00	913.00	16200	20241014	-1.23	5050	20231221	216.83	16200	-1.23	20241014	5300	201.89	20240102	16200	-1.23	20241014	5050	216.83	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
97	20241015	160907	54	100.00	KONEX			N	N	N	N		N	15800	-40	5	-0.25	293321110	18673	67.81	15500	15970	15450	18210	13470	15840	15708.30	0.00	0	0	16613	16226	15813	15426	15013	16420	15620	135	2370	500	10130	10	1	27025220	4270	106.76	17.31	12	0.07	148.00	913.00	16200	20241014	-2.47	5050	20231221	212.87	16200	-2.47	20241014	5300	198.11	20240102	16200	-2.47	20241014	5050	212.87	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
98	20241015	150914	54	100.00	KONEX			N	N	N	N		N	15740	-100	5	-0.63	270396250	17223	62.54	15500	15970	15450	18210	13470	15840	15699.72	0.00	0	0	16613	16226	15813	15426	15013	16420	15620	135	2370	500	10130	10	1	27025220	4254	106.35	17.24	12	0.06	148.00	913.00	16200	20241014	-2.84	5050	20231221	211.68	16200	-2.84	20241014	5300	196.98	20240102	16200	-2.84	20241014	5050	211.68	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
99	20241015	140913	54	100.00	KONEX			N	N	N	N		N	15770	-70	5	-0.44	253019430	16114	58.52	15500	15970	15450	18210	13470	15840	15701.84	0.00	0	0	16613	16226	15813	15426	15013	16420	15620	135	2370	500	10130	10	1	27025220	4262	106.55	17.27	12	0.06	148.00	913.00	16200	20241014	-2.65	5050	20231221	212.28	16200	-2.65	20241014	5300	197.55	20240102	16200	-2.65	20241014	5050	212.28	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
100	20241015	130910	54	100.00	KONEX			N	N	N	N		N	15850	10	2	0.06	187296430	11917	43.28	15500	15970	15450	18210	13470	15840	15716.74	0.00	0	0	16613	16226	15813	15426	15013	16420	15620	135	2370	500	10130	10	1	27025220	4283	107.09	17.36	12	0.04	148.00	913.00	16200	20241014	-2.16	5050	20231221	213.86	16200	-2.16	20241014	5300	199.06	20240102	16200	-2.16	20241014	5050	213.86	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
101	20241015	120912	54	100.00	KONEX			N	N	N	N		N	15970	130	2	0.82	180203390	11466	41.64	15500	15970	15450	18210	13470	15840	15716.33	0.00	0	0	16613	16226	15813	15426	15013	16420	15620	135	2370	500	10130	10	1	27025220	4316	107.91	17.49	12	0.04	148.00	913.00	16200	20241014	-1.42	5050	20231221	216.24	16200	-1.42	20241014	5300	201.32	20240102	16200	-1.42	20241014	5050	216.24	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
102	20241015	110919	54	100.00	KONEX			N	N	N	N		N	15840	0	3	0.00	161605740	10292	37.38	15500	15850	15450	18210	13470	15840	15702.07	0.00	0	0	16613	16226	15813	15426	15013	16420	15620	135	2370	500	10130	10	1	27025220	4281	107.03	17.35	12	0.04	148.00	913.00	16200	20241014	-2.22	5050	20231221	213.66	16200	-2.22	20241014	5300	198.87	20240102	16200	-2.22	20241014	5050	213.66	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
103	20241015	100913	54	100.00	KONEX			N	N	N	N		N	15820	-20	5	-0.13	128510250	8196	29.76	15500	15850	15450	18210	13470	15840	15679.63	0.00	0	0	16613	16226	15813	15426	15013	16420	15620	135	2370	500	10130	10	1	27025220	4275	106.89	17.33	12	0.03	148.00	913.00	16200	20241014	-2.35	5050	20231221	213.27	16200	-2.35	20241014	5300	198.49	20240102	16200	-2.35	20241014	5050	213.27	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
104	20241015	090909	54	100.00	KONEX			N	N	N	N		N	15500	-340	5	-2.15	9199350	594	2.16	15500	15500	15450	18210	13470	15840	15487.12	0.00	0	0	16613	16226	15813	15426	15013	16420	15620	135	2370	500	10130	10	1	27025220	4189	104.73	16.98	12	0.00	148.00	913.00	16200	20241014	-4.32	5050	20231221	206.93	16200	-4.32	20241014	5300	192.45	20240102	16200	-4.32	20241014	5050	206.93	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
105	20241014	160849	54	100.00	KONEX	신고가		N	N	N	N		N	15840	440	2	2.86	433799440	27537	50.78	15560	16200	15400	17710	13090	15400	15753.33	0.00	0	0	15866	15632	15166	14932	14466	15750	15050	135	2310	500	9850	10	1	27025220	4281	107.03	17.35	12	0.10	148.00	913.00	16200	20241014	-2.22	5050	20231221	213.66	16200	-2.22	20241014	5300	198.87	20240102	16200	-2.22	20241014	5050	213.66	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
106	20241014	150900	54	100.00	KONEX	신고가		N	N	N	N		N	15800	400	2	2.60	427069330	27112	50.00	15560	16200	15400	17710	13090	15400	15752.04	0.00	0	0	15866	15632	15166	14932	14466	15750	15050	135	2310	500	9850	10	1	27025220	4270	106.76	17.31	12	0.10	148.00	913.00	16200	20241014	-2.47	5050	20231221	212.87	16200	-2.47	20241014	5300	198.11	20240102	16200	-2.47	20241014	5050	212.87	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
107	20241014	140859	54	100.00	KONEX	신고가		N	N	N	N		N	15590	190	2	1.23	404419550	25667	47.33	15560	16200	15400	17710	13090	15400	15756.40	0.00	0	0	15866	15632	15166	14932	14466	15750	15050	135	2310	500	9850	10	1	27025220	4213	105.34	17.08	12	0.09	148.00	913.00	16200	20241014	-3.77	5050	20231221	208.71	16200	-3.77	20241014	5300	194.15	20240102	16200	-3.77	20241014	5050	208.71	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
108	20241014	130858	54	100.00	KONEX	신고가		N	N	N	N		N	15570	170	2	1.10	361148050	22891	42.21	15560	16200	15400	17710	13090	15400	15776.86	0.00	0	0	15866	15632	15166	14932	14466	15750	15050	135	2310	500	9850	10	1	27025220	4208	105.20	17.05	12	0.08	148.00	913.00	16200	20241014	-3.89	5050	20231221	208.32	16200	-3.89	20241014	5300	193.77	20240102	16200	-3.89	20241014	5050	208.32	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
109	20241014	120851	54	100.00	KONEX	신고가		N	N	N	N		N	15810	410	2	2.66	306077010	19360	35.70	15560	16200	15400	17710	13090	15400	15809.76	0.00	0	0	15866	15632	15166	14932	14466	15750	15050	135	2310	500	9850	10	1	27025220	4273	106.82	17.32	12	0.07	148.00	913.00	16200	20241014	-2.41	5050	20231221	213.07	16200	-2.41	20241014	5300	198.30	20240102	16200	-2.41	20241014	5050	213.07	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
110	20241014	110849	54	100.00	KONEX	신고가		N	N	N	N		N	15400	0	3	0.00	275594040	17430	32.14	15560	16200	15400	17710	13090	15400	15811.48	0.00	0	0	15866	15632	15166	14932	14466	15750	15050	135	2310	500	9850	10	1	27025220	4162	104.05	16.87	12	0.06	148.00	913.00	16200	20241014	-4.94	5050	20231221	204.95	16200	-4.94	20241014	5300	190.57	20240102	16200	-4.94	20241014	5050	204.95	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
111	20241014	100852	54	100.00	KONEX	신고가		N	N	N	N		N	16100	700	2	4.55	202882500	12795	23.59	15560	16200	15560	17710	13090	15400	15856.39	0.00	0	0	15866	15632	15166	14932	14466	15750	15050	135	2310	500	9850	10	1	27025220	4351	108.78	17.63	12	0.05	148.00	913.00	16200	20241014	-0.62	5050	20231221	218.81	16200	-0.62	20241014	5300	203.77	20240102	16200	-0.62	20241014	5050	218.81	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
112	20241014	090855	54	100.00	KONEX	신고가		N	N	N	N		N	15590	190	2	1.23	52877600	3396	6.26	15560	15600	15560	17710	13090	15400	15570.55	0.00	0	0	15866	15632	15166	14932	14466	15750	15050	135	2310	500	9850	10	1	27025220	4213	105.34	17.08	12	0.01	148.00	913.00	15600	20241014	-0.06	5050	20231221	208.71	15600	-0.06	20241014	5300	194.15	20240102	15600	-0.06	20241014	5050	208.71	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
113	20241011	160836	57	100.00	KONEX	신고가		N	N	N	N		N	15400	850	2	5.84	816192350	54229	145.05	14880	15400	14700	16730	12370	14550	15050.79	0.00	0	0	15170	14860	14380	14070	13590	15015	14225	135	2180	500	9310	10	1	27025220	4162	104.05	16.87	12	0.20	148.00	913.00	15400	20241011	0.00	5050	20231221	204.95	15400	0.00	20241011	5300	190.57	20240102	15400	0.00	20241011	5050	204.95	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
114	20241011	150850	57	100.00	KONEX	신고가		N	N	N	N		N	15300	750	2	5.15	766710530	51015	136.45	14880	15300	14700	16730	12370	14550	15029.12	0.00	0	0	15170	14860	14380	14070	13590	15015	14225	135	2180	500	9310	10	1	27025220	4135	103.38	16.76	12	0.19	148.00	913.00	15300	20240724	0.00	5050	20231221	202.97	15300	0.00	20240724	5300	188.68	20240102	15300	0.00	20240724	5050	202.97	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
115	20241011	140852	57	100.00	KONEX			N	N	N	N		N	15230	680	2	4.67	689330660	45949	122.90	14880	15270	14700	16730	12370	14550	15002.08	0.00	0	0	15170	14860	14380	14070	13590	15015	14225	135	2180	500	9310	10	1	27025220	4116	102.91	16.68	12	0.17	148.00	913.00	15300	20240724	-0.46	5050	20231221	201.58	15300	-0.46	20240724	5300	187.36	20240102	15300	-0.46	20240724	5050	201.58	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
116	20241011	130853	57	100.00	KONEX			N	N	N	N		N	15220	670	2	4.60	603388850	40299	107.79	14880	15240	14700	16730	12370	14550	14972.80	0.00	0	0	15170	14860	14380	14070	13590	15015	14225	135	2180	500	9310	10	1	27025220	4113	102.84	16.67	12	0.15	148.00	913.00	15300	20240724	-0.52	5050	20231221	201.39	15300	-0.52	20240724	5300	187.17	20240102	15300	-0.52	20240724	5050	201.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
117	20241011	120846	57	100.00	KONEX			N	N	N	N		N	15020	470	2	3.23	494552810	33120	88.59	14880	15100	14700	16730	12370	14550	14932.15	0.00	0	0	15170	14860	14380	14070	13590	15015	14225	135	2180	500	9310	10	1	27025220	4059	101.49	16.45	12	0.12	148.00	913.00	15300	20240724	-1.83	5050	20231221	197.43	15300	-1.83	20240724	5300	183.40	20240102	15300	-1.83	20240724	5050	197.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
118	20241011	110847	57	100.00	KONEX			N	N	N	N		N	14960	410	2	2.82	425644740	28533	76.32	14880	15100	14700	16730	12370	14550	14917.63	0.00	0	0	15170	14860	14380	14070	13590	15015	14225	135	2180	500	9310	10	1	27025220	4043	101.08	16.39	12	0.11	148.00	913.00	15300	20240724	-2.22	5050	20231221	196.24	15300	-2.22	20240724	5300	182.26	20240102	15300	-2.22	20240724	5050	196.24	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
119	20241011	100855	57	100.00	KONEX			N	N	N	N		N	14850	300	2	2.06	191310660	12920	34.56	14880	14930	14700	16730	12370	14550	14807.33	0.00	0	0	15170	14860	14380	14070	13590	15015	14225	135	2180	500	9310	10	1	27025220	4013	100.34	16.27	12	0.05	148.00	913.00	15300	20240724	-2.94	5050	20231221	194.06	15300	-2.94	20240724	5300	180.19	20240102	15300	-2.94	20240724	5050	194.06	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
120	20241011	090852	57	100.00	KONEX			N	N	N	N		N	14700	150	2	1.03	47437350	3209	8.58	14880	14880	14700	16730	12370	14550	14782.60	0.00	0	0	15170	14860	14380	14070	13590	15015	14225	135	2180	500	9310	10	1	27025220	3973	99.32	16.10	12	0.01	148.00	913.00	15300	20240724	-3.92	5050	20231221	191.09	15300	-3.92	20240724	5300	177.36	20240102	15300	-3.92	20240724	5050	191.09	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
121	20241010	160909	57	100.00	KONEX			N	N	N	N		N	14550	820	2	5.97	537094050	37386	171.90	13900	14690	13900	15780	11680	13730	14366.18	0.00	0	0	14190	13960	13570	13340	12950	14075	13455	135	2050	500	8780	10	1	27025220	3932	98.31	15.94	12	0.14	148.00	913.00	15300	20240724	-4.90	5050	20231221	188.12	15300	-4.90	20240724	5300	174.53	20240102	15300	-4.90	20240724	5050	188.12	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
122	20241010	150925	57	100.00	KONEX			N	N	N	N		N	14530	800	2	5.83	510060150	35528	163.35	13900	14690	13900	15780	11680	13730	14356.57	0.00	0	0	14190	13960	13570	13340	12950	14075	13455	135	2050	500	8780	10	1	27025220	3927	98.18	15.91	12	0.13	148.00	913.00	15300	20240724	-5.03	5050	20231221	187.72	15300	-5.03	20240724	5300	174.15	20240102	15300	-5.03	20240724	5050	187.72	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
123	20241010	140918	57	100.00	KONEX			N	N	N	N		N	14410	680	2	4.95	501581090	34944	160.67	13900	14690	13900	15780	11680	13730	14353.85	0.00	0	0	14190	13960	13570	13340	12950	14075	13455	135	2050	500	8780	10	1	27025220	3894	97.36	15.78	12	0.13	148.00	913.00	15300	20240724	-5.82	5050	20231221	185.35	15300	-5.82	20240724	5300	171.89	20240102	15300	-5.82	20240724	5050	185.35	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
124	20241010	130915	57	100.00	KONEX			N	N	N	N		N	14550	820	2	5.97	404825870	28265	129.96	13900	14690	13900	15780	11680	13730	14322.51	0.00	0	0	14190	13960	13570	13340	12950	14075	13455	135	2050	500	8780	10	1	27025220	3932	98.31	15.94	12	0.10	148.00	913.00	15300	20240724	-4.90	5050	20231221	188.12	15300	-4.90	20240724	5300	174.53	20240102	15300	-4.90	20240724	5050	188.12	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
125	20241010	120916	57	100.00	KONEX			N	N	N	N		N	14580	850	2	6.19	387043690	27042	124.34	13900	14690	13900	15780	11680	13730	14312.69	0.00	0	0	14190	13960	13570	13340	12950	14075	13455	135	2050	500	8780	10	1	27025220	3940	98.51	15.97	12	0.10	148.00	913.00	15300	20240724	-4.71	5050	20231221	188.71	15300	-4.71	20240724	5300	175.09	20240102	15300	-4.71	20240724	5050	188.71	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
126	20241010	110915	57	100.00	KONEX			N	N	N	N		N	14400	670	2	4.88	335175660	23467	107.90	13900	14690	13900	15780	11680	13730	14282.85	0.00	0	0	14190	13960	13570	13340	12950	14075	13455	135	2050	500	8780	10	1	27025220	3892	97.30	15.77	12	0.09	148.00	913.00	15300	20240724	-5.88	5050	20231221	185.15	15300	-5.88	20240724	5300	171.70	20240102	15300	-5.88	20240724	5050	185.15	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
127	20241010	100913	57	100.00	KONEX			N	N	N	N		N	14430	700	2	5.10	259955020	18237	83.85	13900	14690	13900	15780	11680	13730	14254.26	0.00	0	0	14190	13960	13570	13340	12950	14075	13455	135	2050	500	8780	10	1	27025220	3900	97.50	15.81	12	0.07	148.00	913.00	15300	20240724	-5.69	5050	20231221	185.74	15300	-5.69	20240724	5300	172.26	20240102	15300	-5.69	20240724	5050	185.74	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
128	20241010	090917	57	100.00	KONEX			N	N	N	N		N	14180	450	2	3.28	70490700	5049	23.21	13900	14200	13900	15780	11680	13730	13961.32	0.00	0	0	14190	13960	13570	13340	12950	14075	13455	135	2050	500	8780	10	1	27025220	3832	95.81	15.53	12	0.02	148.00	913.00	15300	20240724	-7.32	5050	20231221	180.79	15300	-7.32	20240724	5300	167.55	20240102	15300	-7.32	20240724	5050	180.79	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
129	20241008	160908	57	100.00	KONEX			N	N	N	N		N	13730	560	2	4.25	293545510	21749	267.71	13180	13800	13180	15140	11200	13170	13496.97	0.00	0	0	13423	13296	13073	12946	12723	13360	13010	135	1970	500	8420	10	1	27025220	3711	92.77	15.04	12	0.08	148.00	913.00	15300	20240724	-10.26	5050	20231221	171.88	15300	-10.26	20240724	5300	159.06	20240102	15300	-10.26	20240724	5050	171.88	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
130	20241008	150915	57	100.00	KONEX			N	N	N	N		N	13540	370	2	2.81	279307510	20712	254.95	13180	13800	13180	15140	11200	13170	13485.30	0.00	0	0	13423	13296	13073	12946	12723	13360	13010	135	1970	500	8420	10	1	27025220	3659	91.49	14.83	12	0.08	148.00	913.00	15300	20240724	-11.50	5050	20231221	168.12	15300	-11.50	20240724	5300	155.47	20240102	15300	-11.50	20240724	5050	168.12	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
131	20241008	140911	57	100.00	KONEX			N	N	N	N		N	13750	580	2	4.40	214112210	15938	196.18	13180	13750	13180	15140	11200	13170	13434.07	0.00	0	0	13423	13296	13073	12946	12723	13360	13010	135	1970	500	8420	10	1	27025220	3716	92.91	15.06	12	0.06	148.00	913.00	15300	20240724	-10.13	5050	20231221	172.28	15300	-10.13	20240724	5300	159.43	20240102	15300	-10.13	20240724	5050	172.28	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
132	20241008	130910	57	100.00	KONEX			N	N	N	N		N	13550	380	2	2.89	186286500	13893	171.01	13180	13550	13180	15140	11200	13170	13408.66	0.00	0	0	13423	13296	13073	12946	12723	13360	13010	135	1970	500	8420	10	1	27025220	3662	91.55	14.84	12	0.05	148.00	913.00	15300	20240724	-11.44	5050	20231221	168.32	15300	-11.44	20240724	5300	155.66	20240102	15300	-11.44	20240724	5050	168.32	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
133	20241008	120911	57	100.00	KONEX			N	N	N	N		N	13410	240	2	1.82	183427450	13682	168.41	13180	13550	13180	15140	11200	13170	13406.48	0.00	0	0	13423	13296	13073	12946	12723	13360	13010	135	1970	500	8420	10	1	27025220	3624	90.61	14.69	12	0.05	148.00	913.00	15300	20240724	-12.35	5050	20231221	165.54	15300	-12.35	20240724	5300	153.02	20240102	15300	-12.35	20240724	5050	165.54	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
134	20241008	110909	57	100.00	KONEX			N	N	N	N		N	13400	230	2	1.75	118047330	8818	108.54	13180	13510	13180	15140	11200	13170	13387.09	0.00	0	0	13423	13296	13073	12946	12723	13360	13010	135	1970	500	8420	10	1	27025220	3621	90.54	14.68	12	0.03	148.00	913.00	15300	20240724	-12.42	5050	20231221	165.35	15300	-12.42	20240724	5300	152.83	20240102	15300	-12.42	20240724	5050	165.35	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
135	20241008	100912	57	100.00	KONEX			N	N	N	N		N	13370	200	2	1.52	33943390	2556	31.46	13180	13450	13180	15140	11200	13170	13279.89	0.00	0	0	13423	13296	13073	12946	12723	13360	13010	135	1970	500	8420	10	1	27025220	3613	90.34	14.64	12	0.01	148.00	913.00	15300	20240724	-12.61	5050	20231221	164.75	15300	-12.61	20240724	5300	152.26	20240102	15300	-12.61	20240724	5050	164.75	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
136	20241008	090911	57	100.00	KONEX			N	N	N	N		N	13180	10	2	0.08	7285070	550	6.77	13180	13300	13180	15140	11200	13170	13245.58	0.00	0	0	13423	13296	13073	12946	12723	13360	13010	135	1970	500	8420	10	1	27025220	3562	89.05	14.44	12	0.00	148.00	913.00	15300	20240724	-13.86	5050	20231221	160.99	15300	-13.86	20240724	5300	148.68	20240102	15300	-13.86	20240724	5050	160.99	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
137	20241007	160921	57	100.00	KONEX			N	N	N	N		N	13170	-30	5	-0.23	105914490	8124	87.77	13100	13200	12850	15180	11220	13200	13037.23	0.00	0	0	13460	13330	13090	12960	12720	13395	13025	135	1980	500	8440	10	1	27025220	3559	88.99	14.42	12	0.03	148.00	913.00	15300	20240724	-13.92	5050	20231221	160.79	15300	-13.92	20240724	5300	148.49	20240102	15300	-13.92	20240724	5050	160.79	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
138	20241007	150841	57	100.00	KONEX			N	N	N	N		N	13050	-150	5	-1.14	83974540	6457	69.76	13100	13200	12850	15180	11220	13200	13005.19	0.00	0	0	13460	13330	13090	12960	12720	13395	13025	135	1980	500	8440	10	1	27025220	3527	88.18	14.29	12	0.02	148.00	913.00	15300	20240724	-14.71	5050	20231221	158.42	15300	-14.71	20240724	5300	146.23	20240102	15300	-14.71	20240724	5050	158.42	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
139	20241007	140911	57	100.00	KONEX			N	N	N	N		N	13070	-130	5	-0.98	75892550	5839	63.08	13100	13200	12850	15180	11220	13200	12997.53	0.00	0	0	13460	13330	13090	12960	12720	13395	13025	135	1980	500	8440	10	1	27025220	3532	88.31	14.32	12	0.02	148.00	913.00	15300	20240724	-14.58	5050	20231221	158.81	15300	-14.58	20240724	5300	146.60	20240102	15300	-14.58	20240724	5050	158.81	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
140	20241007	130839	57	100.00	KONEX			N	N	N	N		N	13050	-150	5	-1.14	51311580	3960	42.78	13100	13200	12850	15180	11220	13200	12957.47	0.00	0	0	13460	13330	13090	12960	12720	13395	13025	135	1980	500	8440	10	1	27025220	3527	88.18	14.29	12	0.01	148.00	913.00	15300	20240724	-14.71	5050	20231221	158.42	15300	-14.71	20240724	5300	146.23	20240102	15300	-14.71	20240724	5050	158.42	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
141	20241007	120915	57	100.00	KONEX			N	N	N	N		N	13050	-150	5	-1.14	48766830	3765	40.68	13100	13200	12850	15180	11220	13200	12952.68	0.00	0	0	13460	13330	13090	12960	12720	13395	13025	135	1980	500	8440	10	1	27025220	3527	88.18	14.29	12	0.01	148.00	913.00	15300	20240724	-14.71	5050	20231221	158.42	15300	-14.71	20240724	5300	146.23	20240102	15300	-14.71	20240724	5050	158.42	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
142	20241007	110828	57	100.00	KONEX			N	N	N	N		N	13050	-150	5	-1.14	41400090	3199	34.56	13100	13200	12850	15180	11220	13200	12941.57	0.00	0	0	13460	13330	13090	12960	12720	13395	13025	135	1980	500	8440	10	1	27025220	3527	88.18	14.29	12	0.01	148.00	913.00	15300	20240724	-14.71	5050	20231221	158.42	15300	-14.71	20240724	5300	146.23	20240102	15300	-14.71	20240724	5050	158.42	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
143	20241007	100826	57	100.00	KONEX			N	N	N	N		N	12960	-240	5	-1.82	37938090	2933	31.69	13100	13200	12850	15180	11220	13200	12934.91	0.00	0	0	13460	13330	13090	12960	12720	13395	13025	135	1980	500	8440	10	1	27025220	3502	87.57	14.19	12	0.01	148.00	913.00	15300	20240724	-15.29	5050	20231221	156.63	15300	-15.29	20240724	5300	144.53	20240102	15300	-15.29	20240724	5050	156.63	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
144	20241007	090903	57	100.00	KONEX			N	N	N	N		N	12900	-300	5	-2.27	8709870	672	7.26	13100	13200	12900	15180	11220	13200	12961.12	0.00	0	0	13460	13330	13090	12960	12720	13395	13025	135	1980	500	8440	10	1	27025220	3486	87.16	14.13	12	0.00	148.00	913.00	15300	20240724	-15.69	5050	20231221	155.45	15300	-15.69	20240724	5300	143.40	20240102	15300	-15.69	20240724	5050	155.45	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
145	20241004	160802	57	100.00	KONEX			N	N	N	N		N	13200	-20	5	-0.15	120904440	9256	27.88	13100	13220	12850	15200	11240	13220	13062.28	0.00	0	0	13786	13502	13246	12962	12706	13645	13105	135	1980	500	8460	10	1	27025220	3567	89.19	14.46	12	0.03	148.00	913.00	15300	20240724	-13.73	5050	20231221	161.39	15300	-13.73	20240724	5300	149.06	20240102	15300	-13.73	20240724	5050	161.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
146	20241004	150815	57	100.00	KONEX			N	N	N	N		N	13150	-70	5	-0.53	118352890	9062	27.29	13100	13220	12850	15200	11240	13220	13060.35	0.00	0	0	13786	13502	13246	12962	12706	13645	13105	135	1980	500	8460	10	1	27025220	3554	88.85	14.40	12	0.03	148.00	913.00	15300	20240724	-14.05	5050	20231221	160.40	15300	-14.05	20240724	5300	148.11	20240102	15300	-14.05	20240724	5050	160.40	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
147	20241004	140806	57	100.00	KONEX			N	N	N	N		N	13150	-70	5	-0.53	102043270	7816	23.54	13100	13220	12850	15200	11240	13220	13055.69	0.00	0	0	13786	13502	13246	12962	12706	13645	13105	135	1980	500	8460	10	1	27025220	3554	88.85	14.40	12	0.03	148.00	913.00	15300	20240724	-14.05	5050	20231221	160.40	15300	-14.05	20240724	5300	148.11	20240102	15300	-14.05	20240724	5050	160.40	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
148	20241004	130811	57	100.00	KONEX			N	N	N	N		N	13000	-220	5	-1.66	97915330	7502	22.59	13100	13220	12850	15200	11240	13220	13051.90	0.00	0	0	13786	13502	13246	12962	12706	13645	13105	135	1980	500	8460	10	1	27025220	3513	87.84	14.24	12	0.03	148.00	913.00	15300	20240724	-15.03	5050	20231221	157.43	15300	-15.03	20240724	5300	145.28	20240102	15300	-15.03	20240724	5050	157.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
149	20241004	120809	57	100.00	KONEX			N	N	N	N		N	13190	-30	5	-0.23	82086360	6294	18.96	13100	13210	12850	15200	11240	13220	13042.00	0.00	0	0	13786	13502	13246	12962	12706	13645	13105	135	1980	500	8460	10	1	27025220	3565	89.12	14.45	12	0.02	148.00	913.00	15300	20240724	-13.79	5050	20231221	161.19	15300	-13.79	20240724	5300	148.87	20240102	15300	-13.79	20240724	5050	161.19	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
150	20241004	110805	57	100.00	KONEX			N	N	N	N		N	12860	-360	5	-2.72	53304360	4103	12.36	13100	13210	12850	15200	11240	13220	12991.56	0.00	0	0	13786	13502	13246	12962	12706	13645	13105	135	1980	500	8460	10	1	27025220	3475	86.89	14.09	12	0.02	148.00	913.00	15300	20240724	-15.95	5050	20231221	154.65	15300	-15.95	20240724	5300	142.64	20240102	15300	-15.95	20240724	5050	154.65	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
151	20241004	100806	57	100.00	KONEX			N	N	N	N		N	13000	-220	5	-1.66	20730750	1584	4.77	13100	13210	13000	15200	11240	13220	13087.59	0.00	0	0	13786	13502	13246	12962	12706	13645	13105	135	1980	500	8460	10	1	27025220	3513	87.84	14.24	12	0.01	148.00	913.00	15300	20240724	-15.03	5050	20231221	157.43	15300	-15.03	20240724	5300	145.28	20240102	15300	-15.03	20240724	5050	157.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
152	20241004	090808	57	100.00	KONEX			N	N	N	N		N	13100	-120	5	-0.91	903900	69	0.21	13100	13100	13100	15200	11240	13220	13100.00	0.00	0	0	13786	13502	13246	12962	12706	13645	13105	135	1980	500	8460	10	1	27025220	3540	88.51	14.35	12	0.00	148.00	913.00	15300	20240724	-14.38	5050	20231221	159.41	15300	-14.38	20240724	5300	147.17	20240102	15300	-14.38	20240724	5050	159.41	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
153	20241002	160801	57	100.00	KONEX			N	N	N	N		N	13220	220	2	1.69	434250620	33203	230.75	13000	13530	12990	14950	11050	13000	13078.66	0.00	0	0	13280	13140	13060	12920	12840	13100	12880	135	1950	500	8320	10	1	27025220	3573	89.32	14.48	12	0.12	148.00	913.00	15300	20240724	-13.59	5050	20231221	161.78	15300	-13.59	20240724	5300	149.43	20240102	15300	-13.59	20240724	5050	161.78	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
154	20241002	150813	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	426114950	32577	226.40	13000	13530	13000	14950	11050	13000	13080.24	0.00	0	0	13280	13140	13060	12920	12840	13100	12880	135	1950	500	8320	10	1	27025220	3513	87.84	14.24	12	0.12	148.00	913.00	15300	20240724	-15.03	5050	20231221	157.43	15300	-15.03	20240724	5300	145.28	20240102	15300	-15.03	20240724	5050	157.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
155	20241002	140812	57	100.00	KONEX			N	N	N	N		N	13090	90	2	0.69	378345820	28922	201.00	13000	13530	13000	14950	11050	13000	13081.59	0.00	0	0	13280	13140	13060	12920	12840	13100	12880	135	1950	500	8320	10	1	27025220	3538	88.45	14.34	12	0.11	148.00	913.00	15300	20240724	-14.44	5050	20231221	159.21	15300	-14.44	20240724	5300	146.98	20240102	15300	-14.44	20240724	5050	159.21	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
156	20241002	130802	57	100.00	KONEX			N	N	N	N		N	13100	100	2	0.77	162705080	12363	85.92	13000	13530	13000	14950	11050	13000	13160.65	0.00	0	0	13280	13140	13060	12920	12840	13100	12880	135	1950	500	8320	10	1	27025220	3540	88.51	14.35	12	0.05	148.00	913.00	15300	20240724	-14.38	5050	20231221	159.41	15300	-14.38	20240724	5300	147.17	20240102	15300	-14.38	20240724	5050	159.41	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
157	20241002	120802	57	100.00	KONEX			N	N	N	N		N	13100	100	2	0.77	160923480	12227	84.97	13000	13530	13000	14950	11050	13000	13161.32	0.00	0	0	13280	13140	13060	12920	12840	13100	12880	135	1950	500	8320	10	1	27025220	3540	88.51	14.35	12	0.05	148.00	913.00	15300	20240724	-14.38	5050	20231221	159.41	15300	-14.38	20240724	5300	147.17	20240102	15300	-14.38	20240724	5050	159.41	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
158	20241002	110753	57	100.00	KONEX			N	N	N	N		N	13130	130	2	1.00	59219080	4462	31.01	13000	13530	13000	14950	11050	13000	13271.87	0.00	0	0	13280	13140	13060	12920	12840	13100	12880	135	1950	500	8320	10	1	27025220	3548	88.72	14.38	12	0.02	148.00	913.00	15300	20240724	-14.18	5050	20231221	160.00	15300	-14.18	20240724	5300	147.74	20240102	15300	-14.18	20240724	5050	160.00	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
159	20241002	100750	57	100.00	KONEX			N	N	N	N		N	13100	100	2	0.77	46973660	3537	24.58	13000	13530	13000	14950	11050	13000	13280.65	0.00	0	0	13280	13140	13060	12920	12840	13100	12880	135	1950	500	8320	10	1	27025220	3540	88.51	14.35	12	0.01	148.00	913.00	15300	20240724	-14.38	5050	20231221	159.41	15300	-14.38	20240724	5300	147.17	20240102	15300	-14.38	20240724	5050	159.41	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
160	20241002	090751	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	1508000	116	0.81	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13280	13140	13060	12920	12840	13100	12880	135	1950	500	8320	10	1	27025220	3513	87.84	14.24	12	0.00	148.00	913.00	15300	20240724	-15.03	5050	20231221	157.43	15300	-15.03	20240724	5300	145.28	20240102	15300	-15.03	20240724	5050	157.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N