KissMeData/229500/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	161107	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	13280700	2644	98.88	5080	5100	4800	5810	4310	5060	5022.96	0.00	0	0	5320	5190	5070	4940	4820	5130	4880	55	750	500	3030	10	1	11090448	561	-4.37	10.22	12	0.02	-1158.00	495.00	10250	20231024	-50.63	4505	20240906	12.32	10250	-50.63	20240102	4505	12.32	20240906	20500	-75.32	20231031	4505	12.32	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
3	20241031	151127	57	100.00	KONEX			N	N	N	N		N	5070	10	2	0.20	12572300	2504	93.64	5080	5100	4800	5810	4310	5060	5020.89	0.00	0	0	5320	5190	5070	4940	4820	5130	4880	55	750	500	3030	10	1	11090448	562	-4.38	10.24	12	0.02	-1158.00	495.00	10250	20231024	-50.54	4505	20240906	12.54	10250	-50.54	20240102	4505	12.54	20240906	20500	-75.27	20231031	4505	12.54	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
4	20241031	141124	57	100.00	KONEX			N	N	N	N		N	5070	10	2	0.20	12572300	2504	93.64	5080	5100	4800	5810	4310	5060	5020.89	0.00	0	0	5320	5190	5070	4940	4820	5130	4880	55	750	500	3030	10	1	11090448	562	-4.38	10.24	12	0.02	-1158.00	495.00	10250	20231024	-50.54	4505	20240906	12.54	10250	-50.54	20240102	4505	12.54	20240906	20500	-75.27	20231031	4505	12.54	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
5	20241031	131123	57	100.00	KONEX			N	N	N	N		N	5090	30	2	0.59	12546950	2499	93.46	5080	5100	4800	5810	4310	5060	5020.79	0.00	0	0	5320	5190	5070	4940	4820	5130	4880	55	750	500	3030	10	1	11090448	565	-4.40	10.28	12	0.02	-1158.00	495.00	10250	20231024	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231031	4505	12.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
6	20241031	121122	57	100.00	KONEX			N	N	N	N		N	5100	40	2	0.79	7409275	1479	55.31	5080	5100	4800	5810	4310	5060	5009.65	0.00	0	0	5320	5190	5070	4940	4820	5130	4880	55	750	500	3030	10	1	11090448	566	-4.40	10.30	12	0.01	-1158.00	495.00	10250	20231024	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231031	4505	13.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
7	20241031	111121	57	100.00	KONEX			N	N	N	N		N	5100	40	2	0.79	7409275	1479	55.31	5080	5100	4800	5810	4310	5060	5009.65	0.00	0	0	5320	5190	5070	4940	4820	5130	4880	55	750	500	3030	10	1	11090448	566	-4.40	10.30	12	0.01	-1158.00	495.00	10250	20231024	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231031	4505	13.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
8	20241031	101121	57	100.00	KONEX			N	N	N	N		N	5000	-60	5	-1.19	4133475	834	31.19	5080	5080	4800	5810	4310	5060	4956.21	0.00	0	0	5320	5190	5070	4940	4820	5130	4880	55	750	500	3030	10	1	11090448	555	-4.32	10.10	12	0.01	-1158.00	495.00	10250	20231024	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231031	4505	10.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
9	20241031	091120	57	100.00	KONEX			N	N	N	N		N	5000	-60	5	-1.19	20080	4	0.15	5080	5080	5000	5810	4310	5060	5020.00	0.00	0	0	5320	5190	5070	4940	4820	5130	4880	55	750	500	3030	10	1	11090448	555	-4.32	10.10	12	0.00	-1158.00	495.00	10250	20231024	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231031	4505	10.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
10	20241030	161117	57	100.00	KONEX			N	N	N	N		N	5060	65	2	1.30	13447700	2674	145.88	5200	5200	4950	5740	4250	4995	5029.06	0.00	0	0	5181	5087	5006	4912	4831	5047	4872	55	745	500	2990	10	1	11090448	561	-4.37	10.22	12	0.02	-1158.00	495.00	10250	20231023	-50.63	4505	20240906	12.32	10250	-50.63	20240102	4505	12.32	20240906	20500	-75.32	20231030	4505	12.32	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
11	20241030	151143	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	13412280	2667	145.50	5200	5200	4950	5740	4250	4995	5028.98	0.00	0	0	5181	5087	5006	4912	4831	5047	4872	55	745	500	2990	10	1	11090448	565	-4.40	10.28	12	0.02	-1158.00	495.00	10250	20231023	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231030	4505	12.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
12	20241030	141119	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	9892440	1961	106.98	5200	5200	4955	5740	4250	4995	5044.59	0.00	0	0	5181	5087	5006	4912	4831	5047	4872	55	745	500	2990	10	1	11090448	565	-4.40	10.28	12	0.02	-1158.00	495.00	10250	20231023	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231030	4505	12.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
13	20241030	131127	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	6327020	1255	68.47	5200	5200	4955	5740	4250	4995	5041.45	0.00	0	0	5181	5087	5006	4912	4831	5047	4872	55	745	500	2990	10	1	11090448	565	-4.40	10.28	12	0.01	-1158.00	495.00	10250	20231023	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231030	4505	12.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
14	20241030	121143	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	6327020	1255	68.47	5200	5200	4955	5740	4250	4995	5041.45	0.00	0	0	5181	5087	5006	4912	4831	5047	4872	55	745	500	2990	10	1	11090448	565	-4.40	10.28	12	0.01	-1158.00	495.00	10250	20231023	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231030	4505	12.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
15	20241030	111122	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	6327020	1255	68.47	5200	5200	4955	5740	4250	4995	5041.45	0.00	0	0	5181	5087	5006	4912	4831	5047	4872	55	745	500	2990	10	1	11090448	565	-4.40	10.28	12	0.01	-1158.00	495.00	10250	20231023	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231030	4505	12.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
16	20241030	101117	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	6327020	1255	68.47	5200	5200	4955	5740	4250	4995	5041.45	0.00	0	0	5181	5087	5006	4912	4831	5047	4872	55	745	500	2990	10	1	11090448	565	-4.40	10.28	12	0.01	-1158.00	495.00	10250	20231023	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231030	4505	12.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
17	20241030	091124	57	100.00	KONEX			N	N	N	N		N	5050	55	2	1.10	510200	101	5.51	5200	5200	5050	5740	4250	4995	5051.49	0.00	0	0	5181	5087	5006	4912	4831	5047	4872	55	745	500	2990	10	1	11090448	560	-4.36	10.20	12	0.00	-1158.00	495.00	10250	20231023	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231030	4505	12.10	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
18	20241029	161041	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	9120465	1833	109.04	5100	5100	4925	5740	4250	4995	4975.70	0.00	0	0	5225	5110	4885	4770	4545	5167	4827	55	745	500	2990	5	1	11090448	554	-4.31	10.09	12	0.02	-1158.00	495.00	10250	20231020	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231030	4505	10.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
19	20241029	151058	57	100.00	KONEX			N	N	N	N		N	4930	-65	5	-1.30	9110475	1831	108.92	5100	5100	4925	5740	4250	4995	4975.68	0.00	0	0	5225	5110	4885	4770	4545	5167	4827	55	745	500	2990	5	1	11090448	547	-4.26	9.96	12	0.02	-1158.00	495.00	10250	20231020	-51.90	4505	20240906	9.43	10250	-51.90	20240102	4505	9.43	20240906	20500	-75.95	20231030	4505	9.43	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
20	20241029	140932	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	4877985	976	58.06	5100	5100	4925	5740	4250	4995	4997.94	0.00	0	0	5225	5110	4885	4770	4545	5167	4827	55	745	500	2990	10	1	11090448	555	-4.32	10.10	12	0.01	-1158.00	495.00	10250	20231020	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231030	4505	10.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
21	20241029	131050	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	3978575	795	47.29	5100	5100	4925	5740	4250	4995	5004.50	0.00	0	0	5225	5110	4885	4770	4545	5167	4827	55	745	500	2990	10	1	11090448	555	-4.32	10.10	12	0.01	-1158.00	495.00	10250	20231020	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231030	4505	10.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
22	20241029	121050	57	100.00	KONEX			N	N	N	N		N	5020	25	2	0.50	3460575	690	41.05	5100	5100	4925	5740	4250	4995	5015.33	0.00	0	0	5225	5110	4885	4770	4545	5167	4827	55	745	500	2990	10	1	11090448	557	-4.34	10.14	12	0.01	-1158.00	495.00	10250	20231020	-51.02	4505	20240906	11.43	10250	-51.02	20240102	4505	11.43	20240906	20500	-75.51	20231030	4505	11.43	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
23	20241029	111108	57	100.00	KONEX			N	N	N	N		N	5050	55	2	1.10	2454585	486	28.91	5100	5100	4925	5740	4250	4995	5050.59	0.00	0	0	5225	5110	4885	4770	4545	5167	4827	55	745	500	2990	10	1	11090448	560	-4.36	10.20	12	0.00	-1158.00	495.00	10250	20231020	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231030	4505	12.10	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
24	20241029	101047	57	100.00	KONEX			N	N	N	N		N	5050	55	2	1.10	626750	124	7.38	5100	5100	5050	5740	4250	4995	5054.44	0.00	0	0	5225	5110	4885	4770	4545	5167	4827	55	745	500	2990	10	1	11090448	560	-4.36	10.20	12	0.00	-1158.00	495.00	10250	20231020	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231030	4505	12.10	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
25	20241028	161037	57	100.00	KONEX			N	N	N	N		N	4995	160	2	3.31	8181610	1681	629.59	4835	5000	4660	5560	4110	4835	4867.11	0.00	0	0	4995	4915	4820	4740	4645	4867	4692	55	725	500	2900	5	1	11090448	554	-4.31	10.09	12	0.02	-1158.00	495.00	10250	20231019	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231030	4505	10.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
26	20241028	151045	57	100.00	KONEX			N	N	N	N		N	5000	165	2	3.41	7682110	1581	592.13	4835	5000	4660	5560	4110	4835	4859.02	0.00	0	0	4995	4915	4820	4740	4645	4867	4692	55	725	500	2900	10	1	11090448	555	-4.32	10.10	12	0.01	-1158.00	495.00	10250	20231019	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231030	4505	10.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
27	20241028	141047	57	100.00	KONEX			N	N	N	N		N	4840	5	2	0.10	1459060	302	113.11	4835	4895	4660	5560	4110	4835	4831.32	0.00	0	0	4995	4915	4820	4740	4645	4867	4692	55	725	500	2900	5	1	11090448	537	-4.18	9.78	12	0.00	-1158.00	495.00	10250	20231019	-52.78	4505	20240906	7.44	10250	-52.78	20240102	4505	7.44	20240906	20500	-76.39	20231030	4505	7.44	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
28	20241028	131041	57	100.00	KONEX			N	N	N	N		N	4830	-5	5	-0.10	203230	42	15.73	4835	4895	4660	5560	4110	4835	4838.81	0.00	0	0	4995	4915	4820	4740	4645	4867	4692	55	725	500	2900	5	1	11090448	536	-4.17	9.76	12	0.00	-1158.00	495.00	10250	20231019	-52.88	4505	20240906	7.21	10250	-52.88	20240102	4505	7.21	20240906	20500	-76.44	20231030	4505	7.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
29	20241028	121044	57	100.00	KONEX			N	N	N	N		N	4825	-10	5	-0.21	130800	27	10.11	4835	4895	4660	5560	4110	4835	4844.44	0.00	0	0	4995	4915	4820	4740	4645	4867	4692	55	725	500	2900	5	1	11090448	535	-4.17	9.75	12	0.00	-1158.00	495.00	10250	20231019	-52.93	4505	20240906	7.10	10250	-52.93	20240102	4505	7.10	20240906	20500	-76.46	20231030	4505	7.10	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
30	20241028	110910	57	100.00	KONEX			N	N	N	N		N	4855	20	2	0.41	125975	26	9.74	4835	4895	4660	5560	4110	4835	4845.19	0.00	0	0	4995	4915	4820	4740	4645	4867	4692	55	725	500	2900	5	1	11090448	538	-4.19	9.81	12	0.00	-1158.00	495.00	10250	20231019	-52.63	4505	20240906	7.77	10250	-52.63	20240102	4505	7.77	20240906	20500	-76.32	20231030	4505	7.77	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
31	20241028	101031	57	100.00	KONEX			N	N	N	N		N	4895	60	2	1.24	9730	2	0.75	4835	4895	4835	5560	4110	4835	4865.00	0.00	0	0	4995	4915	4820	4740	4645	4867	4692	55	725	500	2900	5	1	11090448	543	-4.23	9.89	12	0.00	-1158.00	495.00	10250	20231019	-52.24	4505	20240906	8.66	10250	-52.24	20240102	4505	8.66	20240906	20500	-76.12	20231030	4505	8.66	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
32	20241028	091039	57	100.00	KONEX			N	N	N	N		N	4835	0	3	0.00	0	0	0.00	0	0	0	5560	4110	4835	0.00	0.00	0	0	4995	4915	4820	4740	4645	4867	4692	55	725	500	2900	5	1	11090448	536	-4.18	9.77	12	0.00	-1158.00	495.00	10250	20231019	-52.83	4505	20240906	7.33	10250	-52.83	20240102	4505	7.33	20240906	20500	-76.41	20231030	4505	7.33	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
33	20241025	161041	57	100.00	KONEX			N	N	N	N		N	4835	5	2	0.10	1282475	267	34.27	4900	4900	4725	5550	4110	4830	4803.28	0.00	0	0	5073	4951	4778	4656	4483	4865	4570	55	720	500	2890	5	1	11090448	536	-4.18	9.77	12	0.00	-1158.00	495.00	10250	20231018	-52.83	4505	20240906	7.33	10250	-52.83	20240102	4505	7.33	20240906	20500	-76.41	20231025	4505	7.33	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
34	20241025	151044	57	100.00	KONEX			N	N	N	N		N	4740	-90	5	-1.86	1104180	230	29.53	4900	4900	4725	5550	4110	4830	4800.78	0.00	0	0	5073	4951	4778	4656	4483	4865	4570	55	720	500	2890	5	1	11090448	526	-4.09	9.58	12	0.00	-1158.00	495.00	10250	20231018	-53.76	4505	20240906	5.22	10250	-53.76	20240102	4505	5.22	20240906	20500	-76.88	20231025	4505	5.22	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
35	20241025	141041	57	100.00	KONEX			N	N	N	N		N	4840	10	2	0.21	1094700	228	29.27	4900	4900	4725	5550	4110	4830	4801.32	0.00	0	0	5073	4951	4778	4656	4483	4865	4570	55	720	500	2890	5	1	11090448	537	-4.18	9.78	12	0.00	-1158.00	495.00	10250	20231018	-52.78	4505	20240906	7.44	10250	-52.78	20240102	4505	7.44	20240906	20500	-76.39	20231025	4505	7.44	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
36	20241025	131043	57	100.00	KONEX			N	N	N	N		N	4895	65	2	1.35	573475	118	15.15	4900	4900	4725	5550	4110	4830	4859.96	0.00	0	0	5073	4951	4778	4656	4483	4865	4570	55	720	500	2890	5	1	11090448	543	-4.23	9.89	12	0.00	-1158.00	495.00	10250	20231018	-52.24	4505	20240906	8.66	10250	-52.24	20240102	4505	8.66	20240906	20500	-76.12	20231025	4505	8.66	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
37	20241025	121045	57	100.00	KONEX			N	N	N	N		N	4900	70	2	1.45	524990	108	13.86	4900	4900	4850	5550	4110	4830	4861.02	0.00	0	0	5073	4951	4778	4656	4483	4865	4570	55	720	500	2890	5	1	11090448	543	-4.23	9.90	12	0.00	-1158.00	495.00	10250	20231018	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231025	4505	8.77	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
38	20241025	111040	57	100.00	KONEX			N	N	N	N		N	4900	70	2	1.45	520090	107	13.74	4900	4900	4850	5550	4110	4830	4860.65	0.00	0	0	5073	4951	4778	4656	4483	4865	4570	55	720	500	2890	5	1	11090448	543	-4.23	9.90	12	0.00	-1158.00	495.00	10250	20231018	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231025	4505	8.77	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
39	20241025	101040	57	100.00	KONEX			N	N	N	N		N	4860	30	2	0.62	38910	8	1.03	4900	4900	4850	5550	4110	4830	4863.75	0.00	0	0	5073	4951	4778	4656	4483	4865	4570	55	720	500	2890	5	1	11090448	539	-4.20	9.82	12	0.00	-1158.00	495.00	10250	20231018	-52.59	4505	20240906	7.88	10250	-52.59	20240102	4505	7.88	20240906	20500	-76.29	20231025	4505	7.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
40	20241025	091045	57	100.00	KONEX			N	N	N	N		N	4900	70	2	1.45	4900	1	0.13	4900	4900	4900	5550	4110	4830	4900.00	0.00	0	0	5073	4951	4778	4656	4483	4865	4570	55	720	500	2890	5	1	11090448	543	-4.23	9.90	12	0.00	-1158.00	495.00	10250	20231018	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231025	4505	8.77	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
41	20241024	161020	57	100.00	KONEX			N	N	N	N		N	4830	45	2	0.94	3745380	779	126.67	4900	4900	4605	5500	4070	4785	4807.93	0.00	0	0	5008	4896	4773	4661	4538	4835	4600	55	715	500	2870	5	1	11090448	536	-4.17	9.76	12	0.01	-1158.00	495.00	10250	20231017	-52.88	4505	20240906	7.21	10250	-52.88	20240102	4505	7.21	20240906	20500	-76.44	20231024	4505	7.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
42	20241024	151031	57	100.00	KONEX			N	N	N	N		N	4830	45	2	0.94	2552370	532	86.50	4900	4900	4605	5500	4070	4785	4797.69	0.00	0	0	5008	4896	4773	4661	4538	4835	4600	55	715	500	2870	5	1	11090448	536	-4.17	9.76	12	0.00	-1158.00	495.00	10250	20231017	-52.88	4505	20240906	7.21	10250	-52.88	20240102	4505	7.21	20240906	20500	-76.44	20231024	4505	7.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
43	20241024	141017	57	100.00	KONEX			N	N	N	N		N	4845	60	2	1.25	2069370	432	70.24	4900	4900	4605	5500	4070	4785	4790.21	0.00	0	0	5008	4896	4773	4661	4538	4835	4600	55	715	500	2870	5	1	11090448	537	-4.18	9.79	12	0.00	-1158.00	495.00	10250	20231017	-52.73	4505	20240906	7.55	10250	-52.73	20240102	4505	7.55	20240906	20500	-76.37	20231024	4505	7.55	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
44	20241024	131029	57	100.00	KONEX			N	N	N	N		N	4845	60	2	1.25	2069370	432	70.24	4900	4900	4605	5500	4070	4785	4790.21	0.00	0	0	5008	4896	4773	4661	4538	4835	4600	55	715	500	2870	5	1	11090448	537	-4.18	9.79	12	0.00	-1158.00	495.00	10250	20231017	-52.73	4505	20240906	7.55	10250	-52.73	20240102	4505	7.55	20240906	20500	-76.37	20231024	4505	7.55	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
45	20241024	121025	57	100.00	KONEX			N	N	N	N		N	4850	65	2	1.36	1533225	321	52.20	4900	4900	4605	5500	4070	4785	4776.40	0.00	0	0	5008	4896	4773	4661	4538	4835	4600	55	715	500	2870	5	1	11090448	538	-4.19	9.80	12	0.00	-1158.00	495.00	10250	20231017	-52.68	4505	20240906	7.66	10250	-52.68	20240102	4505	7.66	20240906	20500	-76.34	20231024	4505	7.66	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
46	20241024	111022	57	100.00	KONEX			N	N	N	N		N	4850	65	2	1.36	1048225	221	35.93	4900	4900	4605	5500	4070	4785	4743.10	0.00	0	0	5008	4896	4773	4661	4538	4835	4600	55	715	500	2870	5	1	11090448	538	-4.19	9.80	12	0.00	-1158.00	495.00	10250	20231017	-52.68	4505	20240906	7.66	10250	-52.68	20240102	4505	7.66	20240906	20500	-76.34	20231024	4505	7.66	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
47	20241024	100941	57	100.00	KONEX			N	N	N	N		N	4895	110	2	2.30	494400	101	16.42	4900	4900	4895	5500	4070	4785	4895.05	0.00	0	0	5008	4896	4773	4661	4538	4835	4600	55	715	500	2870	5	1	11090448	543	-4.23	9.89	12	0.00	-1158.00	495.00	10250	20231017	-52.24	4505	20240906	8.66	10250	-52.24	20240102	4505	8.66	20240906	20500	-76.12	20231024	4505	8.66	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
48	20241024	091053	57	100.00	KONEX			N	N	N	N		N	4900	115	2	2.40	4900	1	0.16	4900	4900	4900	5500	4070	4785	4900.00	0.00	0	0	5008	4896	4773	4661	4538	4835	4600	55	715	500	2870	5	1	11090448	543	-4.23	9.90	12	0.00	-1158.00	495.00	10250	20231017	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231024	4505	8.77	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
49	20241023	161029	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	2875570	615	12.88	4885	4885	4650	5500	4070	4785	4675.72	0.00	0	0	5015	4900	4775	4660	4535	4957	4717	55	715	500	2870	5	1	11090448	531	-4.13	9.67	12	0.01	-1158.00	495.00	10250	20231016	-53.32	4505	20240906	6.22	10250	-53.32	20240102	4505	6.22	20240906	20500	-76.66	20231023	4505	6.22	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
50	20241023	151050	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	2861215	612	12.82	4885	4885	4650	5500	4070	4785	4675.19	0.00	0	0	5015	4900	4775	4660	4535	4957	4717	55	715	500	2870	5	1	11090448	531	-4.13	9.67	12	0.01	-1158.00	495.00	10250	20231016	-53.32	4505	20240906	6.22	10250	-53.32	20240102	4505	6.22	20240906	20500	-76.66	20231023	4505	6.22	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
51	20241023	141056	57	100.00	KONEX			N	N	N	N		N	4800	15	2	0.31	531430	111	2.32	4885	4885	4775	5500	4070	4785	4787.66	0.00	0	0	5015	4900	4775	4660	4535	4957	4717	55	715	500	2870	5	1	11090448	532	-4.15	9.70	12	0.00	-1158.00	495.00	10250	20231016	-53.17	4505	20240906	6.55	10250	-53.17	20240102	4505	6.55	20240906	20500	-76.59	20231023	4505	6.55	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
52	20241023	131037	57	100.00	KONEX			N	N	N	N		N	4800	15	2	0.31	531430	111	2.32	4885	4885	4775	5500	4070	4785	4787.66	0.00	0	0	5015	4900	4775	4660	4535	4957	4717	55	715	500	2870	5	1	11090448	532	-4.15	9.70	12	0.00	-1158.00	495.00	10250	20231016	-53.17	4505	20240906	6.55	10250	-53.17	20240102	4505	6.55	20240906	20500	-76.59	20231023	4505	6.55	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
53	20241023	121032	57	100.00	KONEX			N	N	N	N		N	4775	-10	5	-0.21	149405	31	0.65	4885	4885	4775	5500	4070	4785	4819.52	0.00	0	0	5015	4900	4775	4660	4535	4957	4717	55	715	500	2870	5	1	11090448	530	-4.12	9.65	12	0.00	-1158.00	495.00	10250	20231016	-53.41	4505	20240906	5.99	10250	-53.41	20240102	4505	5.99	20240906	20500	-76.71	20231023	4505	5.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
54	20241023	111027	57	100.00	KONEX			N	N	N	N		N	4800	15	2	0.31	130290	27	0.57	4885	4885	4800	5500	4070	4785	4825.56	0.00	0	0	5015	4900	4775	4660	4535	4957	4717	55	715	500	2870	5	1	11090448	532	-4.15	9.70	12	0.00	-1158.00	495.00	10250	20231016	-53.17	4505	20240906	6.55	10250	-53.17	20240102	4505	6.55	20240906	20500	-76.59	20231023	4505	6.55	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
55	20241023	101032	57	100.00	KONEX			N	N	N	N		N	4880	95	2	1.99	34190	7	0.15	4885	4885	4880	5500	4070	4785	4884.29	0.00	0	0	5015	4900	4775	4660	4535	4957	4717	55	715	500	2870	5	1	11090448	541	-4.21	9.86	12	0.00	-1158.00	495.00	10250	20231016	-52.39	4505	20240906	8.32	10250	-52.39	20240102	4505	8.32	20240906	20500	-76.20	20231023	4505	8.32	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
56	20241023	091032	57	100.00	KONEX			N	N	N	N		N	4885	100	2	2.09	29310	6	0.13	4885	4885	4885	5500	4070	4785	4885.00	0.00	0	0	5015	4900	4775	4660	4535	4957	4717	55	715	500	2870	5	1	11090448	542	-4.22	9.87	12	0.00	-1158.00	495.00	10250	20231016	-52.34	4505	20240906	8.44	10250	-52.34	20240102	4505	8.44	20240906	20500	-76.17	20231023	4505	8.44	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
57	20241022	161019	57	100.00	KONEX			N	N	N	N		N	4785	-10	5	-0.21	22287270	4775	272.23	4700	4890	4650	5510	4080	4795	4667.49	0.00	0	0	5118	4956	4838	4676	4558	4897	4617	55	715	500	2870	5	1	11090448	531	-4.13	9.67	12	0.04	-1158.00	495.00	10250	20231013	-53.32	4505	20240906	6.22	10250	-53.32	20240102	4505	6.22	20240906	20500	-76.66	20231023	4505	6.22	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
58	20241022	151032	57	100.00	KONEX			N	N	N	N		N	4770	-25	5	-0.52	20873805	4479	255.36	4700	4890	4650	5510	4080	4795	4660.37	0.00	0	0	5118	4956	4838	4676	4558	4897	4617	55	715	500	2870	5	1	11090448	529	-4.12	9.64	12	0.04	-1158.00	495.00	10250	20231013	-53.46	4505	20240906	5.88	10250	-53.46	20240102	4505	5.88	20240906	20500	-76.73	20231023	4505	5.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
59	20241022	141031	57	100.00	KONEX			N	N	N	N		N	4790	-5	5	-0.10	7981195	1707	97.32	4700	4890	4650	5510	4080	4795	4675.57	0.00	0	0	5118	4956	4838	4676	4558	4897	4617	55	715	500	2870	5	1	11090448	531	-4.14	9.68	12	0.02	-1158.00	495.00	10250	20231013	-53.27	4505	20240906	6.33	10250	-53.27	20240102	4505	6.33	20240906	20500	-76.63	20231023	4505	6.33	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
60	20241022	131032	57	100.00	KONEX			N	N	N	N		N	4800	5	2	0.10	3221860	687	39.17	4700	4890	4655	5510	4080	4795	4689.75	0.00	0	0	5118	4956	4838	4676	4558	4897	4617	55	715	500	2870	5	1	11090448	532	-4.15	9.70	12	0.01	-1158.00	495.00	10250	20231013	-53.17	4505	20240906	6.55	10250	-53.17	20240102	4505	6.55	20240906	20500	-76.59	20231023	4505	6.55	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
61	20241022	121028	57	100.00	KONEX			N	N	N	N		N	4780	-15	5	-0.31	3120430	666	37.97	4700	4890	4655	5510	4080	4795	4685.33	0.00	0	0	5118	4956	4838	4676	4558	4897	4617	55	715	500	2870	5	1	11090448	530	-4.13	9.66	12	0.01	-1158.00	495.00	10250	20231013	-53.37	4505	20240906	6.10	10250	-53.37	20240102	4505	6.10	20240906	20500	-76.68	20231023	4505	6.10	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
62	20241022	111025	57	100.00	KONEX			N	N	N	N		N	4850	55	2	1.15	2506810	537	30.62	4700	4890	4655	5510	4080	4795	4668.18	0.00	0	0	5118	4956	4838	4676	4558	4897	4617	55	715	500	2870	5	1	11090448	538	-4.19	9.80	12	0.00	-1158.00	495.00	10250	20231013	-52.68	4505	20240906	7.66	10250	-52.68	20240102	4505	7.66	20240906	20500	-76.34	20231023	4505	7.66	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
63	20241022	101027	57	100.00	KONEX			N	N	N	N		N	4880	85	2	1.77	2379350	510	29.08	4700	4890	4655	5510	4080	4795	4665.39	0.00	0	0	5118	4956	4838	4676	4558	4897	4617	55	715	500	2870	5	1	11090448	541	-4.21	9.86	12	0.00	-1158.00	495.00	10250	20231013	-52.39	4505	20240906	8.32	10250	-52.39	20240102	4505	8.32	20240906	20500	-76.20	20231023	4505	8.32	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
64	20241022	091026	57	100.00	KONEX			N	N	N	N		N	4795	0	3	0.00	0	0	0.00	0	0	0	5510	4080	4795	0.00	0.00	0	0	5118	4956	4838	4676	4558	4897	4617	55	715	500	2870	5	1	11090448	532	-4.14	9.69	12	0.00	-1158.00	495.00	10250	20231013	-53.22	4505	20240906	6.44	10250	-53.22	20240102	4505	6.44	20240906	20500	-76.61	20231023	4505	6.44	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
65	20241021	161015	57	100.00	KONEX			N	N	N	N		N	4795	60	2	1.27	8356120	1754	38.07	5000	5000	4720	5440	4025	4735	4764.04	0.00	0	0	5108	4921	4813	4626	4518	4867	4572	55	705	500	2840	5	1	11090448	532	-4.14	9.69	12	0.02	-1158.00	495.00	10250	20231012	-53.22	4505	20240906	6.44	10250	-53.22	20240102	4505	6.44	20240906	20500	-76.61	20231023	4505	6.44	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
66	20241021	151022	57	100.00	KONEX			N	N	N	N		N	4790	55	2	1.16	7223150	1515	32.88	5000	5000	4720	5440	4025	4735	4767.76	0.00	0	0	5108	4921	4813	4626	4518	4867	4572	55	705	500	2840	5	1	11090448	531	-4.14	9.68	12	0.01	-1158.00	495.00	10250	20231012	-53.27	4505	20240906	6.33	10250	-53.27	20240102	4505	6.33	20240906	20500	-76.63	20231023	4505	6.33	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
67	20241021	141025	57	100.00	KONEX			N	N	N	N		N	4830	95	2	2.01	7170460	1504	32.65	5000	5000	4720	5440	4025	4735	4767.59	0.00	0	0	5108	4921	4813	4626	4518	4867	4572	55	705	500	2840	5	1	11090448	536	-4.17	9.76	12	0.01	-1158.00	495.00	10250	20231012	-52.88	4505	20240906	7.21	10250	-52.88	20240102	4505	7.21	20240906	20500	-76.44	20231023	4505	7.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
68	20241021	131022	57	100.00	KONEX			N	N	N	N		N	4835	100	2	2.11	7122160	1494	32.43	5000	5000	4720	5440	4025	4735	4767.18	0.00	0	0	5108	4921	4813	4626	4518	4867	4572	55	705	500	2840	5	1	11090448	536	-4.18	9.77	12	0.01	-1158.00	495.00	10250	20231012	-52.83	4505	20240906	7.33	10250	-52.83	20240102	4505	7.33	20240906	20500	-76.41	20231023	4505	7.33	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
69	20241021	121022	57	100.00	KONEX			N	N	N	N		N	4970	235	2	4.96	4991970	1050	22.79	5000	5000	4750	5440	4025	4735	4754.26	0.00	0	0	5108	4921	4813	4626	4518	4867	4572	55	705	500	2840	5	1	11090448	551	-4.29	10.04	12	0.01	-1158.00	495.00	10250	20231012	-51.51	4505	20240906	10.32	10250	-51.51	20240102	4505	10.32	20240906	20500	-75.76	20231023	4505	10.32	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
70	20241021	111016	57	100.00	KONEX			N	N	N	N		N	4970	235	2	4.96	4991970	1050	22.79	5000	5000	4750	5440	4025	4735	4754.26	0.00	0	0	5108	4921	4813	4626	4518	4867	4572	55	705	500	2840	5	1	11090448	551	-4.29	10.04	12	0.01	-1158.00	495.00	10250	20231012	-51.51	4505	20240906	10.32	10250	-51.51	20240102	4505	10.32	20240906	20500	-75.76	20231023	4505	10.32	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
71	20241021	101020	57	100.00	KONEX			N	N	N	N		N	4750	15	2	0.32	3110750	654	14.20	5000	5000	4750	5440	4025	4735	4756.50	0.00	0	0	5108	4921	4813	4626	4518	4867	4572	55	705	500	2840	5	1	11090448	527	-4.10	9.60	12	0.01	-1158.00	495.00	10250	20231012	-53.66	4505	20240906	5.44	10250	-53.66	20240102	4505	5.44	20240906	20500	-76.83	20231023	4505	5.44	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
72	20241021	091018	57	100.00	KONEX			N	N	N	N		N	5000	265	2	5.60	10000	2	0.04	5000	5000	5000	5440	4025	4735	5000.00	0.00	0	0	5108	4921	4813	4626	4518	4867	4572	55	705	500	2840	10	1	11090448	555	-4.32	10.10	12	0.00	-1158.00	495.00	10250	20231012	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231023	4505	10.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
73	20241018	161017	57	100.00	KONEX			N	N	N	N		N	4735	-210	5	-4.25	22004695	4607	108.04	4980	5000	4705	5680	4205	4945	4776.36	0.00	0	0	5135	5040	4895	4800	4655	5087	4847	55	735	500	2960	5	1	11090448	525	-4.09	9.57	12	0.04	-1158.00	495.00	10250	20231011	-53.80	4505	20240906	5.11	10250	-53.80	20240102	4505	5.11	20240906	20500	-76.90	20231018	4505	5.11	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
74	20241018	151041	57	100.00	KONEX			N	N	N	N		N	4950	5	2	0.10	16707745	3494	81.94	4980	5000	4705	5680	4205	4945	4781.84	0.00	0	0	5135	5040	4895	4800	4655	5087	4847	55	735	500	2960	5	1	11090448	549	-4.27	10.00	12	0.03	-1158.00	495.00	10250	20231011	-51.71	4505	20240906	9.88	10250	-51.71	20240102	4505	9.88	20240906	20500	-75.85	20231018	4505	9.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
75	20241018	141042	57	100.00	KONEX			N	N	N	N		N	4995	50	2	1.01	14545695	3052	71.58	4980	5000	4705	5680	4205	4945	4765.96	0.00	0	0	5135	5040	4895	4800	4655	5087	4847	55	735	500	2960	5	1	11090448	554	-4.31	10.09	12	0.03	-1158.00	495.00	10250	20231011	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231018	4505	10.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
76	20241018	131029	57	100.00	KONEX			N	N	N	N		N	4770	-175	5	-3.54	12080675	2536	59.47	4980	5000	4705	5680	4205	4945	4763.67	0.00	0	0	5135	5040	4895	4800	4655	5087	4847	55	735	500	2960	5	1	11090448	529	-4.12	9.64	12	0.02	-1158.00	495.00	10250	20231011	-53.46	4505	20240906	5.88	10250	-53.46	20240102	4505	5.88	20240906	20500	-76.73	20231018	4505	5.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
77	20241018	121041	57	100.00	KONEX			N	N	N	N		N	4895	-50	5	-1.01	10395380	2183	51.20	4980	5000	4705	5680	4205	4945	4761.97	0.00	0	0	5135	5040	4895	4800	4655	5087	4847	55	735	500	2960	5	1	11090448	543	-4.23	9.89	12	0.02	-1158.00	495.00	10250	20231011	-52.24	4505	20240906	8.66	10250	-52.24	20240102	4505	8.66	20240906	20500	-76.12	20231018	4505	8.66	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
78	20241018	111037	57	100.00	KONEX			N	N	N	N		N	4895	-50	5	-1.01	9914485	2082	48.83	4980	5000	4705	5680	4205	4945	4762.00	0.00	0	0	5135	5040	4895	4800	4655	5087	4847	55	735	500	2960	5	1	11090448	543	-4.23	9.89	12	0.02	-1158.00	495.00	10250	20231011	-52.24	4505	20240906	8.66	10250	-52.24	20240102	4505	8.66	20240906	20500	-76.12	20231018	4505	8.66	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
79	20241018	101023	57	100.00	KONEX			N	N	N	N		N	4900	-45	5	-0.91	8670785	1822	42.73	4980	5000	4705	5680	4205	4945	4758.94	0.00	0	0	5135	5040	4895	4800	4655	5087	4847	55	735	500	2960	5	1	11090448	543	-4.23	9.90	12	0.02	-1158.00	495.00	10250	20231011	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231018	4505	8.77	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
80	20241018	091023	57	100.00	KONEX			N	N	N	N		N	4735	-210	5	-4.25	3116330	652	15.29	4980	5000	4735	5680	4205	4945	4779.65	0.00	0	0	5135	5040	4895	4800	4655	5087	4847	55	735	500	2960	5	1	11090448	525	-4.09	9.57	12	0.01	-1158.00	495.00	10250	20231011	-53.80	4505	20240906	5.11	10250	-53.80	20240102	4505	5.11	20240906	20500	-76.90	20231018	4505	5.11	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
81	20241017	161020	57	100.00	KONEX			N	N	N	N		N	4945	95	2	1.96	20482880	4264	37.76	4780	4990	4750	5570	4125	4850	4803.68	0.00	0	0	5063	4956	4793	4686	4523	4875	4605	55	720	500	2910	5	1	11090448	548	-4.27	9.99	12	0.04	-1158.00	495.00	10250	20231010	-51.76	4505	20240906	9.77	10250	-51.76	20240102	4505	9.77	20240906	20500	-75.88	20231017	4505	9.77	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
82	20241017	151023	57	100.00	KONEX			N	N	N	N		N	4810	-40	5	-0.82	20468040	4261	37.73	4780	4990	4750	5570	4125	4850	4803.58	0.00	0	0	5063	4956	4793	4686	4523	4875	4605	55	720	500	2910	5	1	11090448	533	-4.15	9.72	12	0.04	-1158.00	495.00	10250	20231010	-53.07	4505	20240906	6.77	10250	-53.07	20240102	4505	6.77	20240906	20500	-76.54	20231017	4505	6.77	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
83	20241017	141027	57	100.00	KONEX			N	N	N	N		N	4800	-50	5	-1.03	19982090	4160	36.84	4780	4990	4750	5570	4125	4850	4803.39	0.00	0	0	5063	4956	4793	4686	4523	4875	4605	55	720	500	2910	5	1	11090448	532	-4.15	9.70	12	0.04	-1158.00	495.00	10250	20231010	-53.17	4505	20240906	6.55	10250	-53.17	20240102	4505	6.55	20240906	20500	-76.59	20231017	4505	6.55	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
84	20241017	131022	57	100.00	KONEX			N	N	N	N		N	4985	135	2	2.78	780870	160	1.42	4780	4990	4750	5570	4125	4850	4880.44	0.00	0	0	5063	4956	4793	4686	4523	4875	4605	55	720	500	2910	5	1	11090448	553	-4.30	10.07	12	0.00	-1158.00	495.00	10250	20231010	-51.37	4505	20240906	10.65	10250	-51.37	20240102	4505	10.65	20240906	20500	-75.68	20231017	4505	10.65	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
85	20241017	121027	57	100.00	KONEX			N	N	N	N		N	4985	135	2	2.78	780870	160	1.42	4780	4990	4750	5570	4125	4850	4880.44	0.00	0	0	5063	4956	4793	4686	4523	4875	4605	55	720	500	2910	5	1	11090448	553	-4.30	10.07	12	0.00	-1158.00	495.00	10250	20231010	-51.37	4505	20240906	10.65	10250	-51.37	20240102	4505	10.65	20240906	20500	-75.68	20231017	4505	10.65	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
86	20241017	111025	57	100.00	KONEX			N	N	N	N		N	4950	100	2	2.06	607470	125	1.11	4780	4990	4750	5570	4125	4850	4859.76	0.00	0	0	5063	4956	4793	4686	4523	4875	4605	55	720	500	2910	5	1	11090448	549	-4.27	10.00	12	0.00	-1158.00	495.00	10250	20231010	-51.71	4505	20240906	9.88	10250	-51.71	20240102	4505	9.88	20240906	20500	-75.85	20231017	4505	9.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
87	20241017	101022	57	100.00	KONEX			N	N	N	N		N	4990	140	2	2.89	508470	105	0.93	4780	4990	4750	5570	4125	4850	4842.57	0.00	0	0	5063	4956	4793	4686	4523	4875	4605	55	720	500	2910	5	1	11090448	553	-4.31	10.08	12	0.00	-1158.00	495.00	10250	20231010	-51.32	4505	20240906	10.77	10250	-51.32	20240102	4505	10.77	20240906	20500	-75.66	20231017	4505	10.77	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
88	20241017	091016	57	100.00	KONEX			N	N	N	N		N	4990	140	2	2.89	453580	94	0.83	4780	4990	4750	5570	4125	4850	4825.32	0.00	0	0	5063	4956	4793	4686	4523	4875	4605	55	720	500	2910	5	1	11090448	553	-4.31	10.08	12	0.00	-1158.00	495.00	10250	20231010	-51.32	4505	20240906	10.77	10250	-51.32	20240102	4505	10.77	20240906	20500	-75.66	20231017	4505	10.77	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
89	20241016	161011	57	100.00	KONEX			N	N	N	N		N	4850	60	2	1.25	52440830	11293	647.16	4890	4900	4630	5500	4075	4790	4643.66	0.00	0	0	5040	4915	4760	4635	4480	4837	4557	55	710	500	2870	5	1	11090448	538	-4.19	9.80	12	0.10	-1158.00	495.00	10250	20231006	-52.68	4505	20240906	7.66	10250	-52.68	20240102	4505	7.66	20240906	20500	-76.34	20231016	4505	7.66	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
90	20241016	151017	57	100.00	KONEX			N	N	N	N		N	4870	80	2	1.67	52198330	11243	644.30	4890	4900	4630	5500	4075	4790	4642.74	0.00	0	0	5040	4915	4760	4635	4480	4837	4557	55	710	500	2870	5	1	11090448	540	-4.21	9.84	12	0.10	-1158.00	495.00	10250	20231006	-52.49	4505	20240906	8.10	10250	-52.49	20240102	4505	8.10	20240906	20500	-76.24	20231016	4505	8.10	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
91	20241016	141018	57	100.00	KONEX			N	N	N	N		N	4880	90	2	1.88	47485720	10243	586.99	4890	4900	4630	5500	4075	4790	4635.92	0.00	0	0	5040	4915	4760	4635	4480	4837	4557	55	710	500	2870	5	1	11090448	541	-4.21	9.86	12	0.09	-1158.00	495.00	10250	20231006	-52.39	4505	20240906	8.32	10250	-52.39	20240102	4505	8.32	20240906	20500	-76.20	20231016	4505	8.32	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
92	20241016	131014	57	100.00	KONEX			N	N	N	N		N	4760	-30	5	-0.63	47461320	10238	586.70	4890	4900	4630	5500	4075	4790	4635.80	0.00	0	0	5040	4915	4760	4635	4480	4837	4557	55	710	500	2870	5	1	11090448	528	-4.11	9.62	12	0.09	-1158.00	495.00	10250	20231006	-53.56	4505	20240906	5.66	10250	-53.56	20240102	4505	5.66	20240906	20500	-76.78	20231016	4505	5.66	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
93	20241016	121014	57	100.00	KONEX			N	N	N	N		N	4895	105	2	2.19	47291370	10203	584.70	4890	4900	4630	5500	4075	4790	4635.05	0.00	0	0	5040	4915	4760	4635	4480	4837	4557	55	710	500	2870	5	1	11090448	543	-4.23	9.89	12	0.09	-1158.00	495.00	10250	20231006	-52.24	4505	20240906	8.66	10250	-52.24	20240102	4505	8.66	20240906	20500	-76.12	20231016	4505	8.66	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
94	20241016	111012	57	100.00	KONEX			N	N	N	N		N	4900	110	2	2.30	46997670	10143	581.26	4890	4900	4630	5500	4075	4790	4633.51	0.00	0	0	5040	4915	4760	4635	4480	4837	4557	55	710	500	2870	5	1	11090448	543	-4.23	9.90	12	0.09	-1158.00	495.00	10250	20231006	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231016	4505	8.77	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
95	20241016	101012	57	100.00	KONEX			N	N	N	N		N	4900	110	2	2.30	46634270	10068	576.96	4890	4900	4630	5500	4075	4790	4631.93	0.00	0	0	5040	4915	4760	4635	4480	4837	4557	55	710	500	2870	5	1	11090448	543	-4.23	9.90	12	0.09	-1158.00	495.00	10250	20231006	-52.20	4505	20240906	8.77	10250	-52.20	20240102	4505	8.77	20240906	20500	-76.10	20231016	4505	8.77	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
96	20241016	091014	57	100.00	KONEX			N	N	N	N		N	4890	100	2	2.09	4890	1	0.06	4890	4890	4890	5500	4075	4790	4890.00	0.00	0	0	5040	4915	4760	4635	4480	4837	4557	55	710	500	2870	5	1	11090448	542	-4.22	9.88	12	0.00	-1158.00	495.00	10250	20231006	-52.29	4505	20240906	8.55	10250	-52.29	20240102	4505	8.55	20240906	20500	-76.15	20231016	4505	8.55	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
97	20241015	161008	57	100.00	KONEX			N	N	N	N		N	4790	30	2	0.63	8242465	1745	37.25	4885	4885	4605	5470	4050	4760	4723.48	0.00	0	0	5166	4962	4781	4577	4396	5065	4680	55	710	500	2850	5	1	11090448	531	-4.14	9.68	12	0.02	-1158.00	495.00	10250	20231005	-53.27	4505	20240906	6.33	10250	-53.27	20240102	4505	6.33	20240906	20500	-76.63	20231016	4505	6.33	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
98	20241015	151016	57	100.00	KONEX			N	N	N	N		N	4790	30	2	0.63	8242465	1745	37.25	4885	4885	4605	5470	4050	4760	4723.48	0.00	0	0	5166	4962	4781	4577	4396	5065	4680	55	710	500	2850	5	1	11090448	531	-4.14	9.68	12	0.02	-1158.00	495.00	10250	20231005	-53.27	4505	20240906	6.33	10250	-53.27	20240102	4505	6.33	20240906	20500	-76.63	20231016	4505	6.33	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
99	20241015	141016	57	100.00	KONEX			N	N	N	N		N	4790	30	2	0.63	7088075	1504	32.10	4885	4885	4605	5470	4050	4760	4712.82	0.00	0	0	5166	4962	4781	4577	4396	5065	4680	55	710	500	2850	5	1	11090448	531	-4.14	9.68	12	0.01	-1158.00	495.00	10250	20231005	-53.27	4505	20240906	6.33	10250	-53.27	20240102	4505	6.33	20240906	20500	-76.63	20231016	4505	6.33	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
100	20241015	131012	57	100.00	KONEX			N	N	N	N		N	4790	30	2	0.63	6605285	1403	29.95	4885	4885	4605	5470	4050	4760	4707.97	0.00	0	0	5166	4962	4781	4577	4396	5065	4680	55	710	500	2850	5	1	11090448	531	-4.14	9.68	12	0.01	-1158.00	495.00	10250	20231005	-53.27	4505	20240906	6.33	10250	-53.27	20240102	4505	6.33	20240906	20500	-76.63	20231016	4505	6.33	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
101	20241015	121014	57	100.00	KONEX			N	N	N	N		N	4785	25	2	0.53	5815755	1238	26.42	4885	4885	4605	5470	4050	4760	4697.70	0.00	0	0	5166	4962	4781	4577	4396	5065	4680	55	710	500	2850	5	1	11090448	531	-4.13	9.67	12	0.01	-1158.00	495.00	10250	20231005	-53.32	4505	20240906	6.22	10250	-53.32	20240102	4505	6.22	20240906	20500	-76.66	20231016	4505	6.22	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
102	20241015	111020	57	100.00	KONEX			N	N	N	N		N	4700	-60	5	-1.26	5117860	1090	23.27	4885	4885	4605	5470	4050	4760	4695.28	0.00	0	0	5166	4962	4781	4577	4396	5065	4680	55	710	500	2850	5	1	11090448	521	-4.06	9.49	12	0.01	-1158.00	495.00	10250	20231005	-54.15	4505	20240906	4.33	10250	-54.15	20240102	4505	4.33	20240906	20500	-77.07	20231016	4505	4.33	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
103	20241015	101017	57	100.00	KONEX			N	N	N	N		N	4840	80	2	1.68	3531925	753	16.07	4885	4885	4605	5470	4050	4760	4690.47	0.00	0	0	5166	4962	4781	4577	4396	5065	4680	55	710	500	2850	5	1	11090448	537	-4.18	9.78	12	0.01	-1158.00	495.00	10250	20231005	-52.78	4505	20240906	7.44	10250	-52.78	20240102	4505	7.44	20240906	20500	-76.39	20231016	4505	7.44	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
104	20241015	091012	57	100.00	KONEX			N	N	N	N		N	4760	0	3	0.00	0	0	0.00	0	0	0	5470	4050	4760	0.00	0.00	0	0	5166	4962	4781	4577	4396	5065	4680	55	710	500	2850	5	1	11090448	528	-4.11	9.62	12	0.00	-1158.00	495.00	10250	20231005	-53.56	4505	20240906	5.66	10250	-53.56	20240102	4505	5.66	20240906	20500	-76.78	20231016	4505	5.66	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
105	20241014	160949	57	100.00	KONEX			N	N	N	N		N	4760	10	2	0.21	21859505	4685	102.83	4700	4985	4600	5460	4040	4750	4665.85	0.00	0	0	5183	4966	4833	4616	4483	4900	4550	55	710	500	2850	5	1	11090448	528	-4.11	9.62	12	0.04	-1158.00	495.00	10250	20231004	-53.56	4505	20240906	5.66	10250	-53.56	20240102	4505	5.66	20240906	20500	-76.78	20231016	4505	5.66	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
106	20241014	151000	57	100.00	KONEX			N	N	N	N		N	4760	10	2	0.21	21340665	4576	100.44	4700	4985	4600	5460	4040	4750	4663.61	0.00	0	0	5183	4966	4833	4616	4483	4900	4550	55	710	500	2850	5	1	11090448	528	-4.11	9.62	12	0.04	-1158.00	495.00	10250	20231004	-53.56	4505	20240906	5.66	10250	-53.56	20240102	4505	5.66	20240906	20500	-76.78	20231016	4505	5.66	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
107	20241014	141000	57	100.00	KONEX			N	N	N	N		N	4855	105	2	2.21	19203990	4119	90.41	4700	4985	4600	5460	4040	4750	4662.29	0.00	0	0	5183	4966	4833	4616	4483	4900	4550	55	710	500	2850	5	1	11090448	538	-4.19	9.81	12	0.04	-1158.00	495.00	10250	20231004	-52.63	4505	20240906	7.77	10250	-52.63	20240102	4505	7.77	20240906	20500	-76.32	20231016	4505	7.77	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
108	20241014	130958	57	100.00	KONEX			N	N	N	N		N	4860	110	2	2.32	14543910	3117	68.42	4700	4985	4600	5460	4040	4750	4666.00	0.00	0	0	5183	4966	4833	4616	4483	4900	4550	55	710	500	2850	5	1	11090448	539	-4.20	9.82	12	0.03	-1158.00	495.00	10250	20231004	-52.59	4505	20240906	7.88	10250	-52.59	20240102	4505	7.88	20240906	20500	-76.29	20231016	4505	7.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
109	20241014	120951	57	100.00	KONEX			N	N	N	N		N	4650	-100	5	-2.11	13236970	2839	62.31	4700	4985	4600	5460	4040	4750	4662.55	0.00	0	0	5183	4966	4833	4616	4483	4900	4550	55	710	500	2850	5	1	11090448	516	-4.02	9.39	12	0.03	-1158.00	495.00	10250	20231004	-54.63	4505	20240906	3.22	10250	-54.63	20240102	4505	3.22	20240906	20500	-77.32	20231016	4505	3.22	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
110	20241014	110949	57	100.00	KONEX			N	N	N	N		N	4880	130	2	2.74	12500910	2683	58.89	4700	4985	4600	5460	4040	4750	4659.30	0.00	0	0	5183	4966	4833	4616	4483	4900	4550	55	710	500	2850	5	1	11090448	541	-4.21	9.86	12	0.02	-1158.00	495.00	10250	20231004	-52.39	4505	20240906	8.32	10250	-52.39	20240102	4505	8.32	20240906	20500	-76.20	20231016	4505	8.32	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
111	20241014	100951	57	100.00	KONEX			N	N	N	N		N	4985	235	2	4.95	6752475	1458	32.00	4700	4985	4600	5460	4040	4750	4631.33	0.00	0	0	5183	4966	4833	4616	4483	4900	4550	55	710	500	2850	5	1	11090448	553	-4.30	10.07	12	0.01	-1158.00	495.00	10250	20231004	-51.37	4505	20240906	10.65	10250	-51.37	20240102	4505	10.65	20240906	20500	-75.68	20231016	4505	10.65	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
112	20241014	090955	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	5183	4966	4833	4616	4483	4900	4550	55	710	500	2850	5	1	11090448	527	-4.10	9.60	12	0.00	-1158.00	495.00	10250	20231004	-53.66	4505	20240906	5.44	10250	-53.66	20240102	4505	5.44	20240906	20500	-76.83	20231016	4505	5.44	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
113	20241011	160936	57	100.00	KONEX			N	N	N	N		N	4750	-240	5	-4.81	22348355	4556	11.02	5050	5050	4700	5730	4245	4990	4905.26	0.00	0	0	5316	5152	5026	4862	4736	5235	4945	55	740	500	2990	5	1	11090448	527	-4.10	9.60	12	0.04	-1158.00	495.00	10250	20230927	-53.66	4505	20240906	5.44	10250	-53.66	20240102	4505	5.44	20240906	20500	-76.83	20231011	4505	5.44	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
114	20241011	150949	57	100.00	KONEX			N	N	N	N		N	4945	-45	5	-0.90	20756905	4222	10.21	5050	5050	4700	5730	4245	4990	4916.37	0.00	0	0	5316	5152	5026	4862	4736	5235	4945	55	740	500	2990	5	1	11090448	548	-4.27	9.99	12	0.04	-1158.00	495.00	10250	20230927	-51.76	4505	20240906	9.77	10250	-51.76	20240102	4505	9.77	20240906	20500	-75.88	20231011	4505	9.77	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
115	20241011	140952	57	100.00	KONEX			N	N	N	N		N	4800	-190	5	-3.81	18840335	3827	9.25	5050	5050	4800	5730	4245	4990	4923.00	0.00	0	0	5316	5152	5026	4862	4736	5235	4945	55	740	500	2990	5	1	11090448	532	-4.15	9.70	12	0.03	-1158.00	495.00	10250	20230927	-53.17	4505	20240906	6.55	10250	-53.17	20240102	4505	6.55	20240906	20500	-76.59	20231011	4505	6.55	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
116	20241011	130952	57	100.00	KONEX			N	N	N	N		N	5010	20	2	0.40	15989635	3242	7.84	5050	5050	4900	5730	4245	4990	4932.03	0.00	0	0	5316	5152	5026	4862	4736	5235	4945	55	740	500	2990	10	1	11090448	556	-4.33	10.12	12	0.03	-1158.00	495.00	10250	20230927	-51.12	4505	20240906	11.21	10250	-51.12	20240102	4505	11.21	20240906	20500	-75.56	20231011	4505	11.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
117	20241011	120945	57	100.00	KONEX			N	N	N	N		N	5010	20	2	0.40	15989635	3242	7.84	5050	5050	4900	5730	4245	4990	4932.03	0.00	0	0	5316	5152	5026	4862	4736	5235	4945	55	740	500	2990	10	1	11090448	556	-4.33	10.12	12	0.03	-1158.00	495.00	10250	20230927	-51.12	4505	20240906	11.21	10250	-51.12	20240102	4505	11.21	20240906	20500	-75.56	20231011	4505	11.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
118	20241011	110946	57	100.00	KONEX			N	N	N	N		N	5020	30	2	0.60	4230120	844	2.04	5050	5050	4920	5730	4245	4990	5011.99	0.00	0	0	5316	5152	5026	4862	4736	5235	4945	55	740	500	2990	10	1	11090448	557	-4.34	10.14	12	0.01	-1158.00	495.00	10250	20230927	-51.02	4505	20240906	11.43	10250	-51.02	20240102	4505	11.43	20240906	20500	-75.51	20231011	4505	11.43	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
119	20241011	100954	57	100.00	KONEX			N	N	N	N		N	5050	60	2	1.20	1050400	208	0.50	5050	5050	5050	5730	4245	4990	5050.00	0.00	0	0	5316	5152	5026	4862	4736	5235	4945	55	740	500	2990	10	1	11090448	560	-4.36	10.20	12	0.00	-1158.00	495.00	10250	20230927	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231011	4505	12.10	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
120	20241011	090952	57	100.00	KONEX			N	N	N	N		N	5050	60	2	1.20	1050400	208	0.50	5050	5050	5050	5730	4245	4990	5050.00	0.00	0	0	5316	5152	5026	4862	4736	5235	4945	55	740	500	2990	10	1	11090448	560	-4.36	10.20	12	0.00	-1158.00	495.00	10250	20230927	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231011	4505	12.10	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
121	20241010	161011	57	100.00	KONEX			N	N	N	N		N	4990	40	2	0.81	205815095	41357	1526.65	4950	5190	4900	5690	4210	4950	4976.55	0.00	0	0	5316	5132	5016	4832	4716	5075	4775	55	740	500	2970	5	1	11090448	553	-4.31	10.08	12	0.37	-1158.00	495.00	10250	20230926	-51.32	4505	20240906	10.77	10250	-51.32	20240102	4505	10.77	20240906	20500	-75.66	20231010	4505	10.77	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
122	20241010	151028	57	100.00	KONEX			N	N	N	N		N	4995	45	2	0.91	177390170	35580	1313.40	4950	5190	4925	5690	4210	4950	4985.67	0.00	0	0	5316	5132	5016	4832	4716	5075	4775	55	740	500	2970	5	1	11090448	554	-4.31	10.09	12	0.32	-1158.00	495.00	10250	20230926	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231010	4505	10.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
123	20241010	141020	57	100.00	KONEX			N	N	N	N		N	5190	240	2	4.85	10508175	2094	77.30	4950	5190	4925	5690	4210	4950	5018.23	0.00	0	0	5316	5132	5016	4832	4716	5075	4775	55	740	500	2970	10	1	11090448	576	-4.48	10.48	12	0.02	-1158.00	495.00	10250	20230926	-49.37	4505	20240906	15.21	10250	-49.37	20240102	4505	15.21	20240906	20500	-74.68	20231010	4505	15.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
124	20241010	131017	57	100.00	KONEX			N	N	N	N		N	5000	50	2	1.01	3885800	784	28.94	4950	5100	4925	5690	4210	4950	4956.38	0.00	0	0	5316	5132	5016	4832	4716	5075	4775	55	740	500	2970	10	1	11090448	555	-4.32	10.10	12	0.01	-1158.00	495.00	10250	20230926	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231010	4505	10.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
125	20241010	121019	57	100.00	KONEX			N	N	N	N		N	4995	45	2	0.91	3457910	698	25.77	4950	5100	4925	5690	4210	4950	4954.03	0.00	0	0	5316	5132	5016	4832	4716	5075	4775	55	740	500	2970	5	1	11090448	554	-4.31	10.09	12	0.01	-1158.00	495.00	10250	20230926	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231010	4505	10.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
126	20241010	111017	57	100.00	KONEX			N	N	N	N		N	5100	150	2	3.03	2278750	460	16.98	4950	5100	4950	5690	4210	4950	4953.80	0.00	0	0	5316	5132	5016	4832	4716	5075	4775	55	740	500	2970	10	1	11090448	566	-4.40	10.30	12	0.00	-1158.00	495.00	10250	20230926	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231010	4505	13.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
127	20241010	101016	57	100.00	KONEX			N	N	N	N		N	5100	150	2	3.03	2278750	460	16.98	4950	5100	4950	5690	4210	4950	4953.80	0.00	0	0	5316	5132	5016	4832	4716	5075	4775	55	740	500	2970	10	1	11090448	566	-4.40	10.30	12	0.00	-1158.00	495.00	10250	20230926	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231010	4505	13.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
128	20241010	091020	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	24750	5	0.18	4950	4950	4950	5690	4210	4950	4950.00	0.00	0	0	5316	5132	5016	4832	4716	5075	4775	55	740	500	2970	5	1	11090448	549	-4.27	10.00	12	0.00	-1158.00	495.00	10250	20230926	-51.71	4505	20240906	9.88	10250	-51.71	20240102	4505	9.88	20240906	20500	-75.85	20231010	4505	9.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
129	20241008	161009	57	100.00	KONEX			N	N	N	N		N	4950	-150	5	-2.94	13324890	2709	93.32	5100	5200	4900	5860	4340	5100	4918.75	0.00	0	0	5226	5162	5036	4972	4846	5195	5005	55	760	500	3060	5	1	11090448	549	-4.27	10.00	12	0.02	-1158.00	495.00	10250	20230925	-51.71	4505	20240906	9.88	10250	-51.71	20240102	4505	9.88	20240906	20500	-75.85	20231010	4505	9.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
130	20241008	151018	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	12829890	2609	89.87	5100	5200	4900	5860	4340	5100	4917.55	0.00	0	0	5226	5162	5036	4972	4846	5195	5005	55	760	500	3060	10	1	11090448	566	-4.40	10.30	12	0.02	-1158.00	495.00	10250	20230925	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231010	4505	13.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
131	20241008	141013	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	12829890	2609	89.87	5100	5200	4900	5860	4340	5100	4917.55	0.00	0	0	5226	5162	5036	4972	4846	5195	5005	55	760	500	3060	10	1	11090448	566	-4.40	10.30	12	0.02	-1158.00	495.00	10250	20230925	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231010	4505	13.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
132	20241008	131012	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	10246300	2084	71.79	5100	5200	4900	5860	4340	5100	4916.65	0.00	0	0	5226	5162	5036	4972	4846	5195	5005	55	760	500	3060	10	1	11090448	566	-4.40	10.30	12	0.02	-1158.00	495.00	10250	20230925	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231010	4505	13.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
133	20241008	121013	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	10246300	2084	71.79	5100	5200	4900	5860	4340	5100	4916.65	0.00	0	0	5226	5162	5036	4972	4846	5195	5005	55	760	500	3060	10	1	11090448	566	-4.40	10.30	12	0.02	-1158.00	495.00	10250	20230925	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231010	4505	13.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
134	20241008	111012	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	10246300	2084	71.79	5100	5200	4900	5860	4340	5100	4916.65	0.00	0	0	5226	5162	5036	4972	4846	5195	5005	55	760	500	3060	10	1	11090448	566	-4.40	10.30	12	0.02	-1158.00	495.00	10250	20230925	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231010	4505	13.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
135	20241008	101013	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	10124300	2060	70.96	5100	5200	4900	5860	4340	5100	4914.71	0.00	0	0	5226	5162	5036	4972	4846	5195	5005	55	760	500	3060	10	1	11090448	566	-4.40	10.30	12	0.02	-1158.00	495.00	10250	20230925	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231010	4505	13.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
136	20241008	091014	57	100.00	KONEX			N	N	N	N		N	5200	100	2	1.96	97000	19	0.65	5100	5200	5100	5860	4340	5100	5105.26	0.00	0	0	5226	5162	5036	4972	4846	5195	5005	55	760	500	3060	10	1	11090448	577	-4.49	10.51	12	0.00	-1158.00	495.00	10250	20230925	-49.27	4505	20240906	15.43	10250	-49.27	20240102	4505	15.43	20240906	20500	-74.63	20231010	4505	15.43	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
137	20241007	161025	57	100.00	KONEX			N	N	N	N		N	5100	240	2	4.94	14417595	2903	79.32	4995	5100	4910	5580	4135	4860	4966.45	0.00	0	0	5206	5032	4916	4742	4626	4975	4685	55	720	500	2910	10	1	11090448	566	-4.40	10.30	12	0.03	-1158.00	495.00	10250	20230922	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231010	4505	13.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
138	20241007	150939	57	100.00	KONEX			N	N	N	N		N	5100	240	2	4.94	14417595	2903	79.32	4995	5100	4910	5580	4135	4860	4966.45	0.00	0	0	5206	5032	4916	4742	4626	4975	4685	55	720	500	2910	10	1	11090448	566	-4.40	10.30	12	0.03	-1158.00	495.00	10250	20230922	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231010	4505	13.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
139	20241007	141008	57	100.00	KONEX			N	N	N	N		N	5100	240	2	4.94	14417595	2903	79.32	4995	5100	4910	5580	4135	4860	4966.45	0.00	0	0	5206	5032	4916	4742	4626	4975	4685	55	720	500	2910	10	1	11090448	566	-4.40	10.30	12	0.03	-1158.00	495.00	10250	20230922	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231010	4505	13.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
140	20241007	130938	57	100.00	KONEX			N	N	N	N		N	5000	140	2	2.88	12688130	2557	69.86	4995	5000	4910	5580	4135	4860	4962.12	0.00	0	0	5206	5032	4916	4742	4626	4975	4685	55	720	500	2910	10	1	11090448	555	-4.32	10.10	12	0.02	-1158.00	495.00	10250	20230922	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231010	4505	10.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
141	20241007	121010	57	100.00	KONEX			N	N	N	N		N	5000	140	2	2.88	12688130	2557	69.86	4995	5000	4910	5580	4135	4860	4962.12	0.00	0	0	5206	5032	4916	4742	4626	4975	4685	55	720	500	2910	10	1	11090448	555	-4.32	10.10	12	0.02	-1158.00	495.00	10250	20230922	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231010	4505	10.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
142	20241007	110926	57	100.00	KONEX			N	N	N	N		N	5000	140	2	2.88	12187130	2456	67.10	4995	5000	4910	5580	4135	4860	4962.19	0.00	0	0	5206	5032	4916	4742	4626	4975	4685	55	720	500	2910	10	1	11090448	555	-4.32	10.10	12	0.02	-1158.00	495.00	10250	20230922	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231010	4505	10.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
143	20241007	100920	57	100.00	KONEX			N	N	N	N		N	4910	50	2	1.03	12182130	2455	67.08	4995	4995	4910	5580	4135	4860	4962.17	0.00	0	0	5206	5032	4916	4742	4626	4975	4685	55	720	500	2910	5	1	11090448	545	-4.24	9.92	12	0.02	-1158.00	495.00	10250	20230922	-52.10	4505	20240906	8.99	10250	-52.10	20240102	4505	8.99	20240906	20500	-76.05	20231010	4505	8.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
144	20241007	090958	57	100.00	KONEX			N	N	N	N		N	4995	135	2	2.78	24975	5	0.14	4995	4995	4995	5580	4135	4860	4995.00	0.00	0	0	5206	5032	4916	4742	4626	4975	4685	55	720	500	2910	5	1	11090448	554	-4.31	10.09	12	0.00	-1158.00	495.00	10250	20230922	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231010	4505	10.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
145	20241004	160855	57	100.00	KONEX			N	N	N	N		N	4860	-140	5	-2.80	17667205	3660	41.17	5090	5090	4800	5750	4250	5000	4827.11	0.00	0	0	5766	5382	5116	4732	4466	5250	4600	55	750	500	3000	5	1	11090448	539	-4.20	9.82	12	0.03	-1158.00	495.00	10250	20230921	-52.59	4505	20240906	7.88	10250	-52.59	20240102	4505	7.88	20240906	20500	-76.29	20231004	4505	7.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
146	20241004	150909	57	100.00	KONEX			N	N	N	N		N	4850	-150	5	-3.00	17506550	3627	40.80	5090	5090	4800	5750	4250	5000	4826.73	0.00	0	0	5766	5382	5116	4732	4466	5250	4600	55	750	500	3000	5	1	11090448	538	-4.19	9.80	12	0.03	-1158.00	495.00	10250	20230921	-52.68	4505	20240906	7.66	10250	-52.68	20240102	4505	7.66	20240906	20500	-76.34	20231004	4505	7.66	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
147	20241004	140855	57	100.00	KONEX			N	N	N	N		N	4985	-15	5	-0.30	15426970	3198	35.97	5090	5090	4800	5750	4250	5000	4823.94	0.00	0	0	5766	5382	5116	4732	4466	5250	4600	55	750	500	3000	5	1	11090448	553	-4.30	10.07	12	0.03	-1158.00	495.00	10250	20230921	-51.37	4505	20240906	10.65	10250	-51.37	20240102	4505	10.65	20240906	20500	-75.68	20231004	4505	10.65	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
148	20241004	130905	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	15117355	3135	35.26	5090	5090	4800	5750	4250	5000	4822.12	0.00	0	0	5766	5382	5116	4732	4466	5250	4600	55	750	500	3000	5	1	11090448	554	-4.31	10.09	12	0.03	-1158.00	495.00	10250	20230921	-51.27	4505	20240906	10.88	10250	-51.27	20240102	4505	10.88	20240906	20500	-75.63	20231004	4505	10.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
149	20241004	120904	57	100.00	KONEX			N	N	N	N		N	5040	40	2	0.80	1046480	211	2.37	5090	5090	4820	5750	4250	5000	4959.62	0.00	0	0	5766	5382	5116	4732	4466	5250	4600	55	750	500	3000	10	1	11090448	559	-4.35	10.18	12	0.00	-1158.00	495.00	10250	20230921	-50.83	4505	20240906	11.88	10250	-50.83	20240102	4505	11.88	20240906	20500	-75.41	20231004	4505	11.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
150	20241004	110857	57	100.00	KONEX			N	N	N	N		N	5080	80	2	1.60	722800	145	1.63	5090	5090	4820	5750	4250	5000	4984.83	0.00	0	0	5766	5382	5116	4732	4466	5250	4600	55	750	500	3000	10	1	11090448	563	-4.39	10.26	12	0.00	-1158.00	495.00	10250	20230921	-50.44	4505	20240906	12.76	10250	-50.44	20240102	4505	12.76	20240906	20500	-75.22	20231004	4505	12.76	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
151	20241004	100859	57	100.00	KONEX			N	N	N	N		N	5080	80	2	1.60	641750	129	1.45	5090	5090	4820	5750	4250	5000	4974.81	0.00	0	0	5766	5382	5116	4732	4466	5250	4600	55	750	500	3000	10	1	11090448	563	-4.39	10.26	12	0.00	-1158.00	495.00	10250	20230921	-50.44	4505	20240906	12.76	10250	-50.44	20240102	4505	12.76	20240906	20500	-75.22	20231004	4505	12.76	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
152	20241004	090902	57	100.00	KONEX			N	N	N	N		N	5090	90	2	1.80	25450	5	0.06	5090	5090	5090	5750	4250	5000	5090.00	0.00	0	0	5766	5382	5116	4732	4466	5250	4600	55	750	500	3000	10	1	11090448	565	-4.40	10.28	12	0.00	-1158.00	495.00	10250	20230921	-50.34	4505	20240906	12.99	10250	-50.34	20240102	4505	12.99	20240906	20500	-75.17	20231004	4505	12.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
153	20241002	160854	57	100.00	KONEX			N	N	N	N		N	5000	-90	5	-1.77	43571905	8890	357.46	5490	5500	4850	5850	4330	5090	4901.23	0.00	0	0	5406	5247	5031	4872	4656	5327	4952	55	760	500	3050	10	1	11090448	555	-4.32	10.10	12	0.08	-1158.00	495.00	10250	20230920	-51.22	4505	20240906	10.99	10250	-51.22	20240102	4505	10.99	20240906	20500	-75.61	20231004	4505	10.99	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
154	20241002	150905	57	100.00	KONEX			N	N	N	N		N	5040	-50	5	-0.98	38670190	7883	316.97	5490	5500	4850	5850	4330	5090	4905.52	0.00	0	0	5406	5247	5031	4872	4656	5327	4952	55	760	500	3050	10	1	11090448	559	-4.35	10.18	12	0.07	-1158.00	495.00	10250	20230920	-50.83	4505	20240906	11.88	10250	-50.83	20240102	4505	11.88	20240906	20500	-75.41	20231004	4505	11.88	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
155	20241002	140905	57	100.00	KONEX			N	N	N	N		N	5150	60	2	1.18	35321665	7210	289.91	5490	5500	4850	5850	4330	5090	4898.98	0.00	0	0	5406	5247	5031	4872	4656	5327	4952	55	760	500	3050	10	1	11090448	571	-4.45	10.40	12	0.07	-1158.00	495.00	10250	20230920	-49.76	4505	20240906	14.32	10250	-49.76	20240102	4505	14.32	20240906	20500	-74.88	20231004	4505	14.32	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
156	20241002	130856	57	100.00	KONEX			N	N	N	N		N	5050	-40	5	-0.79	5200380	1035	41.62	5490	5500	5000	5850	4330	5090	5024.52	0.00	0	0	5406	5247	5031	4872	4656	5327	4952	55	760	500	3050	10	1	11090448	560	-4.36	10.20	12	0.01	-1158.00	495.00	10250	20230920	-50.73	4505	20240906	12.10	10250	-50.73	20240102	4505	12.10	20240906	20500	-75.37	20231004	4505	12.10	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
157	20241002	120855	57	100.00	KONEX			N	N	N	N		N	5070	-20	5	-0.39	1477410	292	11.74	5490	5500	5030	5850	4330	5090	5059.62	0.00	0	0	5406	5247	5031	4872	4656	5327	4952	55	760	500	3050	10	1	11090448	562	-4.38	10.24	12	0.00	-1158.00	495.00	10250	20230920	-50.54	4505	20240906	12.54	10250	-50.54	20240102	4505	12.54	20240906	20500	-75.27	20231004	4505	12.54	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
158	20241002	110846	57	100.00	KONEX			N	N	N	N		N	5100	10	2	0.20	1446990	286	11.50	5490	5500	5030	5850	4330	5090	5059.41	0.00	0	0	5406	5247	5031	4872	4656	5327	4952	55	760	500	3050	10	1	11090448	566	-4.40	10.30	12	0.00	-1158.00	495.00	10250	20230920	-50.24	4505	20240906	13.21	10250	-50.24	20240102	4505	13.21	20240906	20500	-75.12	20231004	4505	13.21	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
159	20241002	100842	57	100.00	KONEX			N	N	N	N		N	5400	310	2	6.09	59510	11	0.44	5490	5500	5030	5850	4330	5090	5410.00	0.00	0	0	5406	5247	5031	4872	4656	5327	4952	55	760	500	3050	10	1	11090448	599	-4.66	10.91	12	0.00	-1158.00	495.00	10250	20230920	-47.32	4505	20240906	19.87	10250	-47.32	20240102	4505	19.87	20240906	20500	-73.66	20231004	4505	19.87	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
160	20241002	090843	57	100.00	KONEX			N	N	N	N		N	5500	410	2	8.06	27480	5	0.20	5490	5500	5490	5850	4330	5090	5496.00	0.00	0	0	5406	5247	5031	4872	4656	5327	4952	55	760	500	3050	10	1	11090448	610	-4.75	11.11	12	0.00	-1158.00	495.00	10250	20230920	-46.34	4505	20240906	22.09	10250	-46.34	20240102	4505	22.09	20240906	20500	-73.17	20231004	4505	22.09	20240906	0.00	N	229500	500	55 억		0	N	N	0	N	00	N