KissMeData/250030/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	161128	53	100.00	KONEX			N	N	N	N		N	9600	-100	5	-1.03	88019420	9811	33.53	9400	9700	8610	11150	8250	9700	8971.50	0.00	0	0	12313	11006	9793	8486	7273	10400	7880	13	1450	500	6010	10	1	2589337	249	-8.40	12.09	12	0.38	-1143.00	794.00	11100	20241030	-13.51	2915	20231123	229.33	11100	-13.51	20241030	3140	205.73	20240131	11100	-13.51	20241030	2915	229.33	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
3	20241031	151148	53	100.00	KONEX			N	N	N	N		N	8660	-1040	5	-10.72	64201260	7277	24.87	9400	9700	8610	11150	8250	9700	8822.49	0.00	0	0	12313	11006	9793	8486	7273	10400	7880	13	1450	500	6010	10	1	2589337	224	-7.58	10.91	12	0.28	-1143.00	794.00	11100	20241030	-21.98	2915	20231123	197.08	11100	-21.98	20241030	3140	175.80	20240131	11100	-21.98	20241030	2915	197.08	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
4	20241031	141145	53	100.00	KONEX			N	N	N	N		N	8900	-800	5	-8.25	58914210	6668	22.79	9400	9700	8610	11150	8250	9700	8835.36	0.00	0	0	12313	11006	9793	8486	7273	10400	7880	13	1450	500	6010	10	1	2589337	230	-7.79	11.21	12	0.26	-1143.00	794.00	11100	20241030	-19.82	2915	20231123	205.32	11100	-19.82	20241030	3140	183.44	20240131	11100	-19.82	20241030	2915	205.32	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
5	20241031	131144	53	100.00	KONEX			N	N	N	N		N	8620	-1080	5	-11.13	58763510	6651	22.73	9400	9700	8610	11150	8250	9700	8835.29	0.00	0	0	12313	11006	9793	8486	7273	10400	7880	13	1450	500	6010	10	1	2589337	223	-7.54	10.86	12	0.26	-1143.00	794.00	11100	20241030	-22.34	2915	20231123	195.71	11100	-22.34	20241030	3140	174.52	20240131	11100	-22.34	20241030	2915	195.71	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
6	20241031	121143	53	100.00	KONEX			N	N	N	N		N	8990	-710	5	-7.32	51362240	5801	19.83	9400	9700	8610	11150	8250	9700	8854.03	0.00	0	0	12313	11006	9793	8486	7273	10400	7880	13	1450	500	6010	10	1	2589337	233	-7.87	11.32	12	0.22	-1143.00	794.00	11100	20241030	-19.01	2915	20231123	208.40	11100	-19.01	20241030	3140	186.31	20240131	11100	-19.01	20241030	2915	208.40	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
7	20241031	111142	53	100.00	KONEX			N	N	N	N		N	8990	-710	5	-7.32	50445260	5699	19.48	9400	9700	8610	11150	8250	9700	8851.60	0.00	0	0	12313	11006	9793	8486	7273	10400	7880	13	1450	500	6010	10	1	2589337	233	-7.87	11.32	12	0.22	-1143.00	794.00	11100	20241030	-19.01	2915	20231123	208.40	11100	-19.01	20241030	3140	186.31	20240131	11100	-19.01	20241030	2915	208.40	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
8	20241031	101143	53	100.00	KONEX			N	N	N	N		N	8820	-880	5	-9.07	34471700	3870	13.23	9400	9700	8820	11150	8250	9700	8907.42	0.00	0	0	12313	11006	9793	8486	7273	10400	7880	13	1450	500	6010	10	1	2589337	228	-7.72	11.11	12	0.15	-1143.00	794.00	11100	20241030	-20.54	2915	20231123	202.57	11100	-20.54	20241030	3140	180.89	20240131	11100	-20.54	20241030	2915	202.57	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
9	20241031	091141	53	100.00	KONEX			N	N	N	N		N	9000	-700	5	-7.22	16076980	1785	6.10	9400	9700	9000	11150	8250	9700	9006.71	0.00	0	0	12313	11006	9793	8486	7273	10400	7880	13	1450	500	6010	10	1	2589337	233	-7.87	11.34	12	0.07	-1143.00	794.00	11100	20241030	-18.92	2915	20231123	208.75	11100	-18.92	20241030	3140	186.62	20240131	11100	-18.92	20241030	2915	208.75	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
10	20241030	161138	53	100.00	KONEX	신고가		N	N	N	N		N	9700	-390	5	-3.87	268440490	29259	0.00	11100	11100	8580	11600	8580	10090	9174.63	0.00	0	0	10090	10090	10090	10090	10090	10090	10090	13	1510	500	6250	10	1	2589337	251	-8.49	12.22	12	1.13	-1143.00	794.00	11100	20241030	-12.61	2915	20231123	232.76	11100	-12.61	20241030	3140	208.92	20240131	11100	-12.61	20241030	2915	232.76	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
11	20241030	151206	53	100.00	KONEX	신고가		N	N	N	N		N	9090	-1000	5	-9.91	251518530	27439	0.00	11100	11100	8580	11600	8580	10090	9166.46	0.00	0	0	10090	10090	10090	10090	10090	10090	10090	13	1510	500	6250	10	1	2589337	235	-7.95	11.45	12	1.06	-1143.00	794.00	11100	20241030	-18.11	2915	20231123	211.84	11100	-18.11	20241030	3140	189.49	20240131	11100	-18.11	20241030	2915	211.84	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
12	20241030	141140	53	100.00	KONEX	신고가		N	N	N	N		N	9400	-690	5	-6.84	127508660	13156	0.00	11100	11100	9000	11600	8580	10090	9692.05	0.00	0	0	10090	10090	10090	10090	10090	10090	10090	13	1510	500	6250	10	1	2589337	243	-8.22	11.84	12	0.51	-1143.00	794.00	11100	20241030	-15.32	2915	20231123	222.47	11100	-15.32	20241030	3140	199.36	20240131	11100	-15.32	20241030	2915	222.47	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
13	20241030	131148	53	100.00	KONEX	신고가		N	N	N	N		N	10000	-90	5	-0.89	78176640	7814	0.00	11100	11100	9010	11600	8580	10090	10004.69	0.00	0	0	10090	10090	10090	10090	10090	10090	10090	13	1510	500	6250	10	1	2589337	259	-8.75	12.59	12	0.30	-1143.00	794.00	11100	20241030	-9.91	2915	20231123	243.05	11100	-9.91	20241030	3140	218.47	20240131	11100	-9.91	20241030	2915	243.05	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
14	20241030	121205	53	100.00	KONEX	신고가		N	N	N	N		N	10000	-90	5	-0.89	78076640	7804	0.00	11100	11100	9010	11600	8580	10090	10004.70	0.00	0	0	10090	10090	10090	10090	10090	10090	10090	13	1510	500	6250	10	1	2589337	259	-8.75	12.59	12	0.30	-1143.00	794.00	11100	20241030	-9.91	2915	20231123	243.05	11100	-9.91	20241030	3140	218.47	20240131	11100	-9.91	20241030	2915	243.05	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
15	20241030	111144	53	100.00	KONEX	신고가		N	N	N	N		N	9410	-680	5	-6.74	77420240	7736	0.00	11100	11100	9010	11600	8580	10090	10007.79	0.00	0	0	10090	10090	10090	10090	10090	10090	10090	13	1510	500	6250	10	1	2589337	244	-8.23	11.85	12	0.30	-1143.00	794.00	11100	20241030	-15.23	2915	20231123	222.81	11100	-15.23	20241030	3140	199.68	20240131	11100	-15.23	20241030	2915	222.81	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
16	20241030	101138	53	100.00	KONEX	신고가		N	N	N	N		N	10470	380	2	3.77	48427930	4742	0.00	11100	11100	9010	11600	8580	10090	10212.55	0.00	0	0	10090	10090	10090	10090	10090	10090	10090	13	1510	500	6250	10	1	2589337	271	-9.16	13.19	12	0.18	-1143.00	794.00	11100	20241030	-5.68	2915	20231123	259.18	11100	-5.68	20241030	3140	233.44	20240131	11100	-5.68	20241030	2915	259.18	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
17	20241030	091145	53	100.00	KONEX	신고가		N	N	N	N		N	10500	410	2	4.06	10631590	962	0.00	11100	11100	10500	11600	8580	10090	11051.55	0.00	0	0	10090	10090	10090	10090	10090	10090	10090	13	1510	500	6250	10	1	2589337	272	-9.19	13.22	12	0.04	-1143.00	794.00	11100	20241030	-5.41	2915	20231123	260.21	11100	-5.41	20241030	3140	234.39	20240131	11100	-5.41	20241030	2915	260.21	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
18	20241029	161101	58	100.00	KONEX			N	N	N	N		N	10090	0	3	0.00	0	0	0.00	0	0	0	11600	8580	10090	0.00	0.00	0	0	10970	10530	9650	9210	8330	10750	9430	13	1510	500	0	10	1	2589337	261	-8.83	12.71	12	0.00	-1143.00	794.00	10090	20241028	0.00	2915	20231123	246.14	10090	0.00	20241028	3140	221.34	20240131	10090	0.00	20241028	2915	246.14	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
19	20241029	151118	58	100.00	KONEX			N	N	N	N		N	10090	0	3	0.00	0	0	0.00	0	0	0	11600	8580	10090	0.00	0.00	0	0	10970	10530	9650	9210	8330	10750	9430	13	1510	500	0	10	1	2589337	261	-8.83	12.71	12	0.00	-1143.00	794.00	10090	20241028	0.00	2915	20231123	246.14	10090	0.00	20241028	3140	221.34	20240131	10090	0.00	20241028	2915	246.14	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
20	20241029	140949	58	100.00	KONEX			N	N	N	N		N	10090	0	3	0.00	0	0	0.00	0	0	0	11600	8580	10090	0.00	0.00	0	0	10970	10530	9650	9210	8330	10750	9430	13	1510	500	0	10	1	2589337	261	-8.83	12.71	12	0.00	-1143.00	794.00	10090	20241028	0.00	2915	20231123	246.14	10090	0.00	20241028	3140	221.34	20240131	10090	0.00	20241028	2915	246.14	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
21	20241029	131110	58	100.00	KONEX			N	N	N	N		N	10090	0	3	0.00	0	0	0.00	0	0	0	11600	8580	10090	0.00	0.00	0	0	10970	10530	9650	9210	8330	10750	9430	13	1510	500	0	10	1	2589337	261	-8.83	12.71	12	0.00	-1143.00	794.00	10090	20241028	0.00	2915	20231123	246.14	10090	0.00	20241028	3140	221.34	20240131	10090	0.00	20241028	2915	246.14	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
22	20241029	121110	58	100.00	KONEX			N	N	N	N		N	10090	0	3	0.00	0	0	0.00	0	0	0	11600	8580	10090	0.00	0.00	0	0	10970	10530	9650	9210	8330	10750	9430	13	1510	500	0	10	1	2589337	261	-8.83	12.71	12	0.00	-1143.00	794.00	10090	20241028	0.00	2915	20231123	246.14	10090	0.00	20241028	3140	221.34	20240131	10090	0.00	20241028	2915	246.14	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
23	20241029	111129	58	100.00	KONEX			N	N	N	N		N	10090	0	3	0.00	0	0	0.00	0	0	0	11600	8580	10090	0.00	0.00	0	0	10970	10530	9650	9210	8330	10750	9430	13	1510	500	0	10	1	2589337	261	-8.83	12.71	12	0.00	-1143.00	794.00	10090	20241028	0.00	2915	20231123	246.14	10090	0.00	20241028	3140	221.34	20240131	10090	0.00	20241028	2915	246.14	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
24	20241029	101107	58	100.00	KONEX			N	N	N	N		N	10090	0	3	0.00	0	0	0.00	0	0	0	11600	8580	10090	0.00	0.00	0	0	10970	10530	9650	9210	8330	10750	9430	13	1510	500	0	10	1	2589337	261	-8.83	12.71	12	0.00	-1143.00	794.00	10090	20241028	0.00	2915	20231123	246.14	10090	0.00	20241028	3140	221.34	20240131	10090	0.00	20241028	2915	246.14	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
25	20241028	161058	53	100.00	KONEX	신고가		N	N	N	N		N	10090	1310	1	14.92	623230670	63474	475.14	8770	10090	8770	10090	7470	8780	9818.68	0.00	0	0	9266	9022	8536	8292	7806	9145	8415	13	1310	500	5440	10	1	2589337	261	-8.83	12.71	12	2.45	-1143.00	794.00	10090	20241028	0.00	2915	20231123	246.14	10090	0.00	20241028	3140	221.34	20240131	10090	0.00	20241028	2915	246.14	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
26	20241028	151105	53	100.00	KONEX	신고가		N	N	N	N		N	10090	1310	1	14.92	623230670	63474	475.14	8770	10090	8770	10090	7470	8780	9818.68	0.00	0	0	9266	9022	8536	8292	7806	9145	8415	13	1310	500	5440	10	1	2589337	261	-8.83	12.71	12	2.45	-1143.00	794.00	10090	20241028	0.00	2915	20231123	246.14	10090	0.00	20241028	3140	221.34	20240131	10090	0.00	20241028	2915	246.14	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
27	20241028	141107	53	100.00	KONEX	신고가		N	N	N	N		N	10090	1310	1	14.92	621101680	63263	473.56	8770	10090	8770	10090	7470	8780	9817.77	0.00	0	0	9266	9022	8536	8292	7806	9145	8415	13	1310	500	5440	10	1	2589337	261	-8.83	12.71	12	2.44	-1143.00	794.00	10090	20241028	0.00	2915	20231123	246.14	10090	0.00	20241028	3140	221.34	20240131	10090	0.00	20241028	2915	246.14	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
28	20241028	131101	53	100.00	KONEX	신고가		N	N	N	N		N	10090	1310	1	14.92	620082590	63162	472.80	8770	10090	8770	10090	7470	8780	9817.34	0.00	0	0	9266	9022	8536	8292	7806	9145	8415	13	1310	500	5440	10	1	2589337	261	-8.83	12.71	12	2.44	-1143.00	794.00	10090	20241028	0.00	2915	20231123	246.14	10090	0.00	20241028	3140	221.34	20240131	10090	0.00	20241028	2915	246.14	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
29	20241028	121104	53	100.00	KONEX	신고가		N	N	N	N		N	10090	1310	1	14.92	579722590	59162	442.86	8770	10090	8770	10090	7470	8780	9798.90	0.00	0	0	9266	9022	8536	8292	7806	9145	8415	13	1310	500	5440	10	1	2589337	261	-8.83	12.71	12	2.28	-1143.00	794.00	10090	20241028	0.00	2915	20231123	246.14	10090	0.00	20241028	3140	221.34	20240131	10090	0.00	20241028	2915	246.14	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
30	20241028	110926	53	100.00	KONEX	신고가		N	N	N	N		N	9900	1120	2	12.76	243800900	25752	192.77	8770	9970	8770	10090	7470	8780	9467.26	0.00	0	0	9266	9022	8536	8292	7806	9145	8415	13	1310	500	5440	10	1	2589337	256	-8.66	12.47	12	0.99	-1143.00	794.00	9970	20241028	-0.70	2915	20231123	239.62	9970	-0.70	20241028	3140	215.29	20240131	9970	-0.70	20241028	2915	239.62	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
31	20241028	101050	53	100.00	KONEX	신고가		N	N	N	N		N	9900	1120	2	12.76	223586370	23702	177.42	8770	9970	8770	10090	7470	8780	9433.23	0.00	0	0	9266	9022	8536	8292	7806	9145	8415	13	1310	500	5440	10	1	2589337	256	-8.66	12.47	12	0.92	-1143.00	794.00	9970	20241028	-0.70	2915	20231123	239.62	9970	-0.70	20241028	3140	215.29	20240131	9970	-0.70	20241028	2915	239.62	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
32	20241028	091059	53	100.00	KONEX	신고가		N	N	N	N		N	9810	1030	2	11.73	164138930	17468	130.76	8770	9810	8770	10090	7470	8780	9396.55	0.00	0	0	9266	9022	8536	8292	7806	9145	8415	13	1310	500	5440	10	1	2589337	254	-8.58	12.36	12	0.67	-1143.00	794.00	9810	20241028	0.00	2915	20231123	236.54	9810	0.00	20241028	3140	212.42	20240131	9810	0.00	20241028	2915	236.54	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
33	20241025	161101	53	100.00	KONEX	신고가		N	N	N	N		N	8780	470	2	5.66	113602410	13359	25.72	8310	8780	8050	9550	7070	8310	8503.81	0.00	0	0	8903	8606	8303	8006	7703	8755	8155	13	1240	500	5150	10	1	2589337	227	-7.68	11.06	12	0.52	-1143.00	794.00	8780	20241025	0.00	2915	20231123	201.20	8780	0.00	20241025	3140	179.62	20240131	8780	0.00	20241025	2915	201.20	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
34	20241025	151104	53	100.00	KONEX	신고가		N	N	N	N		N	8400	90	2	1.08	108570290	12785	24.61	8310	8600	8050	9550	7070	8310	8492.01	0.00	0	0	8903	8606	8303	8006	7703	8755	8155	13	1240	500	5150	10	1	2589337	218	-7.35	10.58	12	0.49	-1143.00	794.00	8600	20241024	-2.33	2915	20231123	188.16	8600	0.00	20241024	3140	167.52	20240131	8600	-2.33	20241024	2915	188.16	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
35	20241025	141101	53	100.00	KONEX	신고가		N	N	N	N		N	8500	190	2	2.29	77996450	9140	17.60	8310	8600	8050	9550	7070	8310	8533.53	0.00	0	0	8903	8606	8303	8006	7703	8755	8155	13	1240	500	5150	10	1	2589337	220	-7.44	10.71	12	0.35	-1143.00	794.00	8600	20241024	-1.16	2915	20231123	191.60	8600	0.00	20241024	3140	170.70	20240131	8600	-1.16	20241024	2915	191.60	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
36	20241025	131102	53	100.00	KONEX	신고가		N	N	N	N		N	8590	280	2	3.37	65508540	7684	14.79	8310	8600	8050	9550	7070	8310	8525.32	0.00	0	0	8903	8606	8303	8006	7703	8755	8155	13	1240	500	5150	10	1	2589337	222	-7.52	10.82	12	0.30	-1143.00	794.00	8600	20241024	-0.12	2915	20231123	194.68	8600	0.00	20241024	3140	173.57	20240131	8600	-0.12	20241024	2915	194.68	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
37	20241025	121106	53	100.00	KONEX	신고가		N	N	N	N		N	8570	260	2	3.13	33093210	3901	7.51	8310	8600	8050	9550	7070	8310	8483.26	0.00	0	0	8903	8606	8303	8006	7703	8755	8155	13	1240	500	5150	10	1	2589337	222	-7.50	10.79	12	0.15	-1143.00	794.00	8600	20241024	-0.35	2915	20231123	194.00	8600	0.00	20241024	3140	172.93	20240131	8600	-0.35	20241024	2915	194.00	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
38	20241025	111100	53	100.00	KONEX	신고가		N	N	N	N		N	8570	260	2	3.13	33093210	3901	7.51	8310	8600	8050	9550	7070	8310	8483.26	0.00	0	0	8903	8606	8303	8006	7703	8755	8155	13	1240	500	5150	10	1	2589337	222	-7.50	10.79	12	0.15	-1143.00	794.00	8600	20241024	-0.35	2915	20231123	194.00	8600	0.00	20241024	3140	172.93	20240131	8600	-0.35	20241024	2915	194.00	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
39	20241025	101100	53	100.00	KONEX	신고가		N	N	N	N		N	8570	260	2	3.13	33093210	3901	7.51	8310	8600	8050	9550	7070	8310	8483.26	0.00	0	0	8903	8606	8303	8006	7703	8755	8155	13	1240	500	5150	10	1	2589337	222	-7.50	10.79	12	0.15	-1143.00	794.00	8600	20241024	-0.35	2915	20231123	194.00	8600	0.00	20241024	3140	172.93	20240131	8600	-0.35	20241024	2915	194.00	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
40	20241025	091105	53	100.00	KONEX	신고가		N	N	N	N		N	8050	-260	5	-3.13	208050	25	0.05	8310	8600	8050	9550	7070	8310	8322.00	0.00	0	0	8903	8606	8303	8006	7703	8755	8155	13	1240	500	5150	10	1	2589337	208	-7.04	10.14	12	0.00	-1143.00	794.00	8600	20241024	-6.40	2915	20231123	176.16	8600	0.00	20241024	3140	156.37	20240131	8600	-6.40	20241024	2915	176.16	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	02	N
41	20241024	161040	54	100.00	KONEX	신고가		N	N	N	N		N	8310	160	2	1.96	424286630	51944	126.74	8200	8600	8000	9370	6930	8150	8168.15	0.00	0	0	8863	8506	7823	7466	6783	8685	7645	13	1220	500	5050	10	1	2589337	215	-7.27	10.47	12	2.01	-1143.00	794.00	8600	20241024	-3.37	2915	20231123	185.08	8600	-3.37	20241024	3140	164.65	20240131	8600	-3.37	20241024	2915	185.08	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	01	N
42	20241024	151051	54	100.00	KONEX	신고가		N	N	N	N		N	8290	140	2	1.72	303038350	36970	90.20	8200	8600	8000	9370	6930	8150	8196.87	0.00	0	0	8863	8506	7823	7466	6783	8685	7645	13	1220	500	5050	10	1	2589337	215	-7.25	10.44	12	1.43	-1143.00	794.00	8600	20241024	-3.60	2915	20231123	184.39	8600	-3.60	20241024	3140	164.01	20240131	8600	-3.60	20241024	2915	184.39	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	01	N
43	20241024	141037	54	100.00	KONEX	신고가		N	N	N	N		N	8320	170	2	2.09	260353690	31731	77.42	8200	8600	8000	9370	6930	8150	8205.03	0.00	0	0	8863	8506	7823	7466	6783	8685	7645	13	1220	500	5050	10	1	2589337	215	-7.28	10.48	12	1.23	-1143.00	794.00	8600	20241024	-3.26	2915	20231123	185.42	8600	-3.26	20241024	3140	164.97	20240131	8600	-3.26	20241024	2915	185.42	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	01	N
44	20241024	131049	54	100.00	KONEX	신고가		N	N	N	N		N	8340	190	2	2.33	221226080	27034	65.96	8200	8600	8000	9370	6930	8150	8183.25	0.00	0	0	8863	8506	7823	7466	6783	8685	7645	13	1220	500	5050	10	1	2589337	216	-7.30	10.50	12	1.04	-1143.00	794.00	8600	20241024	-3.02	2915	20231123	186.11	8600	-3.02	20241024	3140	165.61	20240131	8600	-3.02	20241024	2915	186.11	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	01	N
45	20241024	121045	54	100.00	KONEX	신고가		N	N	N	N		N	8400	250	2	3.07	204953430	25013	61.03	8200	8600	8000	9370	6930	8150	8193.88	0.00	0	0	8863	8506	7823	7466	6783	8685	7645	13	1220	500	5050	10	1	2589337	218	-7.35	10.58	12	0.97	-1143.00	794.00	8600	20241024	-2.33	2915	20231123	188.16	8600	-2.33	20241024	3140	167.52	20240131	8600	-2.33	20241024	2915	188.16	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	01	N
46	20241024	111042	54	100.00	KONEX	신고가		N	N	N	N		N	8480	330	2	4.05	168169610	20459	49.92	8200	8600	8000	9370	6930	8150	8219.84	0.00	0	0	8863	8506	7823	7466	6783	8685	7645	13	1220	500	5050	10	1	2589337	220	-7.42	10.68	12	0.79	-1143.00	794.00	8600	20241024	-1.40	2915	20231123	190.91	8600	-1.40	20241024	3140	170.06	20240131	8600	-1.40	20241024	2915	190.91	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	01	N
47	20241024	100954	54	100.00	KONEX	신고가		N	N	N	N		N	8350	200	2	2.45	121996070	14874	36.29	8200	8600	8100	9370	6930	8150	8201.97	0.00	0	0	8863	8506	7823	7466	6783	8685	7645	13	1220	500	5050	10	1	2589337	216	-7.31	10.52	12	0.57	-1143.00	794.00	8600	20241024	-2.91	2915	20231123	186.45	8600	-2.91	20241024	3140	165.92	20240131	8600	-2.91	20241024	2915	186.45	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	01	N
48	20241024	091111	54	100.00	KONEX	신고가		N	N	N	N		N	8600	450	2	5.52	23923800	2917	7.12	8200	8600	8200	9370	6930	8150	8201.51	0.00	0	0	8863	8506	7823	7466	6783	8685	7645	13	1220	500	5050	10	1	2589337	223	-7.52	10.83	12	0.11	-1143.00	794.00	8600	20241024	0.00	2915	20231123	195.03	8600	0.00	20241024	3140	173.89	20240131	8600	0.00	20241024	2915	195.03	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	01	N
49	20241023	161048	54	100.00	KONEX	신고가		N	N	N	N		N	8150	1010	2	14.15	316378950	40985	59.92	7730	8180	7140	8210	6070	7140	7719.38	0.00	0	0	7500	7320	6960	6780	6420	7410	6870	13	1070	500	4420	10	1	2589337	211	-7.13	10.26	12	1.58	-1143.00	794.00	8180	20241023	-0.37	2915	20231123	179.59	8180	-0.37	20241023	3140	159.55	20240131	8180	-0.37	20241023	2915	179.59	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	01	N
50	20241023	151109	54	100.00	KONEX	신고가		N	N	N	N		N	8150	1010	2	14.15	316297450	40975	59.90	7730	8180	7140	8210	6070	7140	7719.28	0.00	0	0	7500	7320	6960	6780	6420	7410	6870	13	1070	500	4420	10	1	2589337	211	-7.13	10.26	12	1.58	-1143.00	794.00	8180	20241023	-0.37	2915	20231123	179.59	8180	-0.37	20241023	3140	159.55	20240131	8180	-0.37	20241023	2915	179.59	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	01	N
51	20241023	141117	54	100.00	KONEX	신고가		N	N	N	N		N	7980	840	2	11.76	281521890	36678	53.62	7730	8180	7140	8210	6070	7140	7675.50	0.00	0	0	7500	7320	6960	6780	6420	7410	6870	13	1070	500	4420	10	1	2589337	207	-6.98	10.05	12	1.42	-1143.00	794.00	8180	20241023	-2.44	2915	20231123	173.76	8180	-2.44	20241023	3140	154.14	20240131	8180	-2.44	20241023	2915	173.76	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	01	N
52	20241023	131057	54	100.00	KONEX	신고가		N	N	N	N		N	7990	850	2	11.90	273650290	35649	52.12	7730	8180	7140	8210	6070	7140	7676.24	0.00	0	0	7500	7320	6960	6780	6420	7410	6870	13	1070	500	4420	10	1	2589337	207	-6.99	10.06	12	1.38	-1143.00	794.00	8180	20241023	-2.32	2915	20231123	174.10	8180	-2.32	20241023	3140	154.46	20240131	8180	-2.32	20241023	2915	174.10	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	01	N
53	20241023	121052	54	100.00	KONEX	신고가		N	N	N	N		N	7990	850	2	11.90	258060270	33601	49.12	7730	8180	7140	8210	6070	7140	7680.14	0.00	0	0	7500	7320	6960	6780	6420	7410	6870	13	1070	500	4420	10	1	2589337	207	-6.99	10.06	12	1.30	-1143.00	794.00	8180	20241023	-2.32	2915	20231123	174.10	8180	-2.32	20241023	3140	154.46	20240131	8180	-2.32	20241023	2915	174.10	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	01	N
54	20241023	111046	54	100.00	KONEX	신고가		N	N	N	N		N	7990	850	2	11.90	238179760	31049	45.39	7730	8180	7140	8210	6070	7140	7671.09	0.00	0	0	7500	7320	6960	6780	6420	7410	6870	13	1070	500	4420	10	1	2589337	207	-6.99	10.06	12	1.20	-1143.00	794.00	8180	20241023	-2.32	2915	20231123	174.10	8180	-2.32	20241023	3140	154.46	20240131	8180	-2.32	20241023	2915	174.10	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	01	N
55	20241023	101051	54	100.00	KONEX	신고가		N	N	N	N		N	7800	660	2	9.24	193077940	25230	36.88	7730	8180	7140	8210	6070	7140	7652.71	0.00	0	0	7500	7320	6960	6780	6420	7410	6870	13	1070	500	4420	10	1	2589337	202	-6.82	9.82	12	0.97	-1143.00	794.00	8180	20241023	-4.65	2915	20231123	167.58	8180	-4.65	20241023	3140	148.41	20240131	8180	-4.65	20241023	2915	167.58	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	01	N
56	20241023	091052	54	100.00	KONEX	신고가		N	N	N	N		N	7950	810	2	11.34	117794410	15588	22.79	7730	7950	7140	8210	6070	7140	7556.74	0.00	0	0	7500	7320	6960	6780	6420	7410	6870	13	1070	500	4420	10	1	2589337	206	-6.96	10.01	12	0.60	-1143.00	794.00	7950	20241023	0.00	2915	20231123	172.73	7950	0.00	20241023	3140	153.18	20240131	7950	0.00	20241023	2915	172.73	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	01	N
57	20241022	161038	57	100.00	KONEX	신고가		N	N	N	N		N	7140	930	1	14.98	488006070	68404	223.92	6600	7140	6600	7140	5280	6210	7134.17	0.00	0	0	7090	6650	5770	5330	4450	6870	5550	13	930	500	3850	10	1	2589337	185	-6.25	8.99	12	2.64	-1143.00	794.00	7140	20241022	0.00	2915	20231123	144.94	7140	0.00	20241022	3140	127.39	20240131	7140	0.00	20241022	2915	144.94	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
58	20241022	151051	57	100.00	KONEX	신고가		N	N	N	N		N	7140	930	1	14.98	488006070	68404	223.92	6600	7140	6600	7140	5280	6210	7134.17	0.00	0	0	7090	6650	5770	5330	4450	6870	5550	13	930	500	3850	10	1	2589337	185	-6.25	8.99	12	2.64	-1143.00	794.00	7140	20241022	0.00	2915	20231123	144.94	7140	0.00	20241022	3140	127.39	20240131	7140	0.00	20241022	2915	144.94	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
59	20241022	141051	57	100.00	KONEX	신고가		N	N	N	N		N	7140	930	1	14.98	468728070	65704	215.08	6600	7140	6600	7140	5280	6210	7133.94	0.00	0	0	7090	6650	5770	5330	4450	6870	5550	13	930	500	3850	10	1	2589337	185	-6.25	8.99	12	2.54	-1143.00	794.00	7140	20241022	0.00	2915	20231123	144.94	7140	0.00	20241022	3140	127.39	20240131	7140	0.00	20241022	2915	144.94	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
60	20241022	131052	57	100.00	KONEX	신고가		N	N	N	N		N	7140	930	1	14.98	451035150	63226	206.97	6600	7140	6600	7140	5280	6210	7133.70	0.00	0	0	7090	6650	5770	5330	4450	6870	5550	13	930	500	3850	10	1	2589337	185	-6.25	8.99	12	2.44	-1143.00	794.00	7140	20241022	0.00	2915	20231123	144.94	7140	0.00	20241022	3140	127.39	20240131	7140	0.00	20241022	2915	144.94	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
61	20241022	121048	57	100.00	KONEX	신고가		N	N	N	N		N	7140	930	1	14.98	378749790	53102	173.83	6600	7140	6600	7140	5280	6210	7132.50	0.00	0	0	7090	6650	5770	5330	4450	6870	5550	13	930	500	3850	10	1	2589337	185	-6.25	8.99	12	2.05	-1143.00	794.00	7140	20241022	0.00	2915	20231123	144.94	7140	0.00	20241022	3140	127.39	20240131	7140	0.00	20241022	2915	144.94	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
62	20241022	111044	57	100.00	KONEX	신고가		N	N	N	N		N	7140	930	1	14.98	273606150	38376	125.62	6600	7140	6600	7140	5280	6210	7129.62	0.00	0	0	7090	6650	5770	5330	4450	6870	5550	13	930	500	3850	10	1	2589337	185	-6.25	8.99	12	1.48	-1143.00	794.00	7140	20241022	0.00	2915	20231123	144.94	7140	0.00	20241022	3140	127.39	20240131	7140	0.00	20241022	2915	144.94	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
63	20241022	101046	57	100.00	KONEX	신고가		N	N	N	N		N	7140	930	1	14.98	180118820	25242	82.63	6600	7140	6600	7140	5280	6210	7135.68	0.00	0	0	7090	6650	5770	5330	4450	6870	5550	13	930	500	3850	10	1	2589337	185	-6.25	8.99	12	0.97	-1143.00	794.00	7140	20241022	0.00	2915	20231123	144.94	7140	0.00	20241022	3140	127.39	20240131	7140	0.00	20241022	2915	144.94	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
64	20241022	091045	57	100.00	KONEX	신고가		N	N	N	N		N	7140	930	1	14.98	42688100	5994	19.62	6600	7140	6600	7140	5280	6210	7121.81	0.00	0	0	7090	6650	5770	5330	4450	6870	5550	13	930	500	3850	10	1	2589337	185	-6.25	8.99	12	0.23	-1143.00	794.00	7140	20241022	0.00	2915	20231123	144.94	7140	0.00	20241022	3140	127.39	20240131	7140	0.00	20241022	2915	144.94	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
65	20241021	161034	57	100.00	KONEX	신고가		N	N	N	N		N	6210	810	1	15.00	182452120	30549	1954.51	5800	6210	4890	6210	4590	5400	5972.44	0.00	0	0	5866	5632	5416	5182	4966	5525	5075	13	810	500	3340	10	1	2589337	161	-5.43	7.82	12	1.18	-1143.00	794.00	6210	20241021	0.00	2915	20231123	113.04	6210	0.00	20241021	3140	97.77	20240131	6210	0.00	20241021	2915	113.04	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
66	20241021	151041	57	100.00	KONEX	신고가		N	N	N	N		N	6210	810	1	15.00	151700200	25597	1637.68	5800	6210	4890	6210	4590	5400	5926.48	0.00	0	0	5866	5632	5416	5182	4966	5525	5075	13	810	500	3340	10	1	2589337	161	-5.43	7.82	12	0.99	-1143.00	794.00	6210	20241021	0.00	2915	20231123	113.04	6210	0.00	20241021	3140	97.77	20240131	6210	0.00	20241021	2915	113.04	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
67	20241021	141045	57	100.00	KONEX	신고가		N	N	N	N		N	6210	810	1	15.00	128661370	21887	1400.32	5800	6210	4890	6210	4590	5400	5878.44	0.00	0	0	5866	5632	5416	5182	4966	5525	5075	13	810	500	3340	10	1	2589337	161	-5.43	7.82	12	0.85	-1143.00	794.00	6210	20241021	0.00	2915	20231123	113.04	6210	0.00	20241021	3140	97.77	20240131	6210	0.00	20241021	2915	113.04	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
68	20241021	131041	57	100.00	KONEX	신고가		N	N	N	N		N	6210	810	1	15.00	128593060	21876	1399.62	5800	6210	4890	6210	4590	5400	5878.27	0.00	0	0	5866	5632	5416	5182	4966	5525	5075	13	810	500	3340	10	1	2589337	161	-5.43	7.82	12	0.84	-1143.00	794.00	6210	20241021	0.00	2915	20231123	113.04	6210	0.00	20241021	3140	97.77	20240131	6210	0.00	20241021	2915	113.04	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
69	20241021	121041	57	100.00	KONEX	신고가		N	N	N	N		N	6210	810	1	15.00	126730060	21576	1380.42	5800	6210	4890	6210	4590	5400	5873.66	0.00	0	0	5866	5632	5416	5182	4966	5525	5075	13	810	500	3340	10	1	2589337	161	-5.43	7.82	12	0.83	-1143.00	794.00	6210	20241021	0.00	2915	20231123	113.04	6210	0.00	20241021	3140	97.77	20240131	6210	0.00	20241021	2915	113.04	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
70	20241021	111035	57	100.00	KONEX	신고가		N	N	N	N		N	6200	800	2	14.81	121948700	20806	1331.16	5800	6210	4890	6210	4590	5400	5861.23	0.00	0	0	5866	5632	5416	5182	4966	5525	5075	13	810	500	3340	10	1	2589337	161	-5.42	7.81	12	0.80	-1143.00	794.00	6210	20241021	-0.16	2915	20231123	112.69	6210	-0.16	20241021	3140	97.45	20240131	6210	-0.16	20241021	2915	112.69	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
71	20241021	101040	57	100.00	KONEX	신고가		N	N	N	N		N	6200	800	2	14.81	111858670	19174	1226.74	5800	6210	4890	6210	4590	5400	5833.87	0.00	0	0	5866	5632	5416	5182	4966	5525	5075	13	810	500	3340	10	1	2589337	161	-5.42	7.81	12	0.74	-1143.00	794.00	6210	20241021	-0.16	2915	20231123	112.69	6210	-0.16	20241021	3140	97.45	20240131	6210	-0.16	20241021	2915	112.69	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
72	20241021	091037	57	100.00	KONEX	신고가		N	N	N	N		N	6210	810	1	15.00	23184700	3749	239.86	5800	6210	5800	6210	4590	5400	6184.24	0.00	0	0	5866	5632	5416	5182	4966	5525	5075	13	810	500	3340	10	1	2589337	161	-5.43	7.82	12	0.14	-1143.00	794.00	6210	20241021	0.00	2915	20231123	113.04	6210	0.00	20241021	3140	97.77	20240131	6210	0.00	20241021	2915	113.04	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
73	20241018	161036	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	8445200	1563	120.05	5600	5650	5200	6210	4590	5400	5403.20	0.00	0	0	6060	5730	5470	5140	4880	5600	5010	13	810	500	3340	10	1	2589337	140	-4.72	6.80	12	0.06	-1143.00	794.00	6200	20241016	-12.90	2915	20231123	85.25	6200	-12.90	20241016	3140	71.97	20240131	6200	-12.90	20241016	2915	85.25	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
74	20241018	151101	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	8445200	1563	120.05	5600	5650	5200	6210	4590	5400	5403.20	0.00	0	0	6060	5730	5470	5140	4880	5600	5010	13	810	500	3340	10	1	2589337	140	-4.72	6.80	12	0.06	-1143.00	794.00	6200	20241016	-12.90	2915	20231123	85.25	6200	-12.90	20241016	3140	71.97	20240131	6200	-12.90	20241016	2915	85.25	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
75	20241018	141102	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	8439800	1562	119.97	5600	5650	5200	6210	4590	5400	5403.20	0.00	0	0	6060	5730	5470	5140	4880	5600	5010	13	810	500	3340	10	1	2589337	135	-4.55	6.55	12	0.06	-1143.00	794.00	6200	20241016	-16.13	2915	20231123	78.39	6200	-16.13	20241016	3140	65.61	20240131	6200	-16.13	20241016	2915	78.39	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
76	20241018	131048	57	100.00	KONEX			N	N	N	N		N	5650	250	2	4.63	3795300	682	52.38	5600	5650	5400	6210	4590	5400	5564.96	0.00	0	0	6060	5730	5470	5140	4880	5600	5010	13	810	500	3340	10	1	2589337	146	-4.94	7.12	12	0.03	-1143.00	794.00	6200	20241016	-8.87	2915	20231123	93.83	6200	-8.87	20241016	3140	79.94	20240131	6200	-8.87	20241016	2915	93.83	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
77	20241018	121101	57	100.00	KONEX			N	N	N	N		N	5650	250	2	4.63	3795300	682	52.38	5600	5650	5400	6210	4590	5400	5564.96	0.00	0	0	6060	5730	5470	5140	4880	5600	5010	13	810	500	3340	10	1	2589337	146	-4.94	7.12	12	0.03	-1143.00	794.00	6200	20241016	-8.87	2915	20231123	93.83	6200	-8.87	20241016	3140	79.94	20240131	6200	-8.87	20241016	2915	93.83	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
78	20241018	111056	57	100.00	KONEX			N	N	N	N		N	5650	250	2	4.63	3141650	561	43.09	5600	5650	5600	6210	4590	5400	5600.09	0.00	0	0	6060	5730	5470	5140	4880	5600	5010	13	810	500	3340	10	1	2589337	146	-4.94	7.12	12	0.02	-1143.00	794.00	6200	20241016	-8.87	2915	20231123	93.83	6200	-8.87	20241016	3140	79.94	20240131	6200	-8.87	20241016	2915	93.83	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
79	20241018	101043	57	100.00	KONEX			N	N	N	N		N	5650	250	2	4.63	3141650	561	43.09	5600	5650	5600	6210	4590	5400	5600.09	0.00	0	0	6060	5730	5470	5140	4880	5600	5010	13	810	500	3340	10	1	2589337	146	-4.94	7.12	12	0.02	-1143.00	794.00	6200	20241016	-8.87	2915	20231123	93.83	6200	-8.87	20241016	3140	79.94	20240131	6200	-8.87	20241016	2915	93.83	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
80	20241018	091042	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	3136000	560	43.01	5600	5600	5600	6210	4590	5400	5600.00	0.00	0	0	6060	5730	5470	5140	4880	5600	5010	13	810	500	3340	10	1	2589337	145	-4.90	7.05	12	0.02	-1143.00	794.00	6200	20241016	-9.68	2915	20231123	92.11	6200	-9.68	20241016	3140	78.34	20240131	6200	-9.68	20241016	2915	92.11	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
81	20241017	161040	57	100.00	KONEX			N	N	N	N		N	5400	-200	5	-3.57	6826190	1302	55.57	5800	5800	5210	6440	4760	5600	5242.85	0.00	0	0	6666	6132	5666	5132	4666	6100	5100	13	840	500	3470	10	1	2589337	140	-4.72	6.80	12	0.05	-1143.00	794.00	6200	20241016	-12.90	2915	20231123	85.25	6200	-12.90	20241016	3140	71.97	20240131	6200	-12.90	20241016	2915	85.25	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
82	20241017	151043	57	100.00	KONEX			N	N	N	N		N	5400	-200	5	-3.57	6826190	1302	55.57	5800	5800	5210	6440	4760	5600	5242.85	0.00	0	0	6666	6132	5666	5132	4666	6100	5100	13	840	500	3470	10	1	2589337	140	-4.72	6.80	12	0.05	-1143.00	794.00	6200	20241016	-12.90	2915	20231123	85.25	6200	-12.90	20241016	3140	71.97	20240131	6200	-12.90	20241016	2915	85.25	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
83	20241017	141046	57	100.00	KONEX			N	N	N	N		N	5400	-200	5	-3.57	6826190	1302	55.57	5800	5800	5210	6440	4760	5600	5242.85	0.00	0	0	6666	6132	5666	5132	4666	6100	5100	13	840	500	3470	10	1	2589337	140	-4.72	6.80	12	0.05	-1143.00	794.00	6200	20241016	-12.90	2915	20231123	85.25	6200	-12.90	20241016	3140	71.97	20240131	6200	-12.90	20241016	2915	85.25	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
84	20241017	131041	57	100.00	KONEX			N	N	N	N		N	5400	-200	5	-3.57	6826190	1302	55.57	5800	5800	5210	6440	4760	5600	5242.85	0.00	0	0	6666	6132	5666	5132	4666	6100	5100	13	840	500	3470	10	1	2589337	140	-4.72	6.80	12	0.05	-1143.00	794.00	6200	20241016	-12.90	2915	20231123	85.25	6200	-12.90	20241016	3140	71.97	20240131	6200	-12.90	20241016	2915	85.25	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
85	20241017	121046	57	100.00	KONEX			N	N	N	N		N	5400	-200	5	-3.57	6826190	1302	55.57	5800	5800	5210	6440	4760	5600	5242.85	0.00	0	0	6666	6132	5666	5132	4666	6100	5100	13	840	500	3470	10	1	2589337	140	-4.72	6.80	12	0.05	-1143.00	794.00	6200	20241016	-12.90	2915	20231123	85.25	6200	-12.90	20241016	3140	71.97	20240131	6200	-12.90	20241016	2915	85.25	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
86	20241017	111044	57	100.00	KONEX			N	N	N	N		N	5400	-200	5	-3.57	6826190	1302	55.57	5800	5800	5210	6440	4760	5600	5242.85	0.00	0	0	6666	6132	5666	5132	4666	6100	5100	13	840	500	3470	10	1	2589337	140	-4.72	6.80	12	0.05	-1143.00	794.00	6200	20241016	-12.90	2915	20231123	85.25	6200	-12.90	20241016	3140	71.97	20240131	6200	-12.90	20241016	2915	85.25	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
87	20241017	101042	57	100.00	KONEX			N	N	N	N		N	5210	-390	5	-6.96	528700	101	4.31	5800	5800	5210	6440	4760	5600	5234.65	0.00	0	0	6666	6132	5666	5132	4666	6100	5100	13	840	500	3470	10	1	2589337	135	-4.56	6.56	12	0.00	-1143.00	794.00	6200	20241016	-15.97	2915	20231123	78.73	6200	-15.97	20241016	3140	65.92	20240131	6200	-15.97	20241016	2915	78.73	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
88	20241017	091035	57	100.00	KONEX			N	N	N	N		N	5800	200	2	3.57	5800	1	0.04	5800	5800	5800	6440	4760	5600	5800.00	0.00	0	0	6666	6132	5666	5132	4666	6100	5100	13	840	500	3470	10	1	2589337	150	-5.07	7.30	12	0.00	-1143.00	794.00	6200	20241016	-6.45	2915	20231123	98.97	6200	-6.45	20241016	3140	84.71	20240131	6200	-6.45	20241016	2915	98.97	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
89	20241016	161030	57	100.00	KONEX	신고가		N	N	N	N		N	5600	200	2	3.70	12372040	2343	652.65	5600	6200	5200	6210	4590	5400	5280.43	0.00	0	0	5466	5432	5366	5332	5266	5450	5350	13	810	500	3340	10	1	2589337	145	-4.90	7.05	12	0.09	-1143.00	794.00	6200	20241016	-9.68	2915	20231123	92.11	6200	-9.68	20241016	3140	78.34	20240131	6200	-9.68	20241016	2915	92.11	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
90	20241016	151036	57	100.00	KONEX	신고가		N	N	N	N		N	5600	200	2	3.70	12372040	2343	652.65	5600	6200	5200	6210	4590	5400	5280.43	0.00	0	0	5466	5432	5366	5332	5266	5450	5350	13	810	500	3340	10	1	2589337	145	-4.90	7.05	12	0.09	-1143.00	794.00	6200	20241016	-9.68	2915	20231123	92.11	6200	-9.68	20241016	3140	78.34	20240131	6200	-9.68	20241016	2915	92.11	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
91	20241016	141038	57	100.00	KONEX	신고가		N	N	N	N		N	5700	300	2	5.56	1314190	227	63.23	5600	6200	5600	6210	4590	5400	5789.38	0.00	0	0	5466	5432	5366	5332	5266	5450	5350	13	810	500	3340	10	1	2589337	148	-4.99	7.18	12	0.01	-1143.00	794.00	6200	20241016	-8.06	2915	20231123	95.54	6200	-8.06	20241016	3140	81.53	20240131	6200	-8.06	20241016	2915	95.54	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
92	20241016	131033	57	100.00	KONEX	신고가		N	N	N	N		N	5700	300	2	5.56	1228690	212	59.05	5600	6200	5600	6210	4590	5400	5795.71	0.00	0	0	5466	5432	5366	5332	5266	5450	5350	13	810	500	3340	10	1	2589337	148	-4.99	7.18	12	0.01	-1143.00	794.00	6200	20241016	-8.06	2915	20231123	95.54	6200	-8.06	20241016	3140	81.53	20240131	6200	-8.06	20241016	2915	95.54	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
93	20241016	121033	57	100.00	KONEX	신고가		N	N	N	N		N	5800	400	2	7.41	1144170	197	54.87	5600	6200	5600	6210	4590	5400	5807.97	0.00	0	0	5466	5432	5366	5332	5266	5450	5350	13	810	500	3340	10	1	2589337	150	-5.07	7.30	12	0.01	-1143.00	794.00	6200	20241016	-6.45	2915	20231123	98.97	6200	-6.45	20241016	3140	84.71	20240131	6200	-6.45	20241016	2915	98.97	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
94	20241016	111031	57	100.00	KONEX	신고가		N	N	N	N		N	5800	400	2	7.41	1144170	197	54.87	5600	6200	5600	6210	4590	5400	5807.97	0.00	0	0	5466	5432	5366	5332	5266	5450	5350	13	810	500	3340	10	1	2589337	150	-5.07	7.30	12	0.01	-1143.00	794.00	6200	20241016	-6.45	2915	20231123	98.97	6200	-6.45	20241016	3140	84.71	20240131	6200	-6.45	20241016	2915	98.97	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
95	20241016	101031	57	100.00	KONEX	신고가		N	N	N	N		N	5800	400	2	7.41	1144170	197	54.87	5600	6200	5600	6210	4590	5400	5807.97	0.00	0	0	5466	5432	5366	5332	5266	5450	5350	13	810	500	3340	10	1	2589337	150	-5.07	7.30	12	0.01	-1143.00	794.00	6200	20241016	-6.45	2915	20231123	98.97	6200	-6.45	20241016	3140	84.71	20240131	6200	-6.45	20241016	2915	98.97	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
96	20241016	091034	57	100.00	KONEX	신고가		N	N	N	N		N	6200	800	2	14.81	1056400	182	50.70	5600	6200	5600	6210	4590	5400	5804.40	0.00	0	0	5466	5432	5366	5332	5266	5450	5350	13	810	500	3340	10	1	2589337	161	-5.42	7.81	12	0.01	-1143.00	794.00	6200	20241016	0.00	2915	20231123	112.69	6200	0.00	20241016	3140	97.45	20240131	6200	0.00	20241016	2915	112.69	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
97	20241015	161026	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	1902900	359	72.09	5400	5400	5300	5980	4420	5200	5300.56	0.00	0	0	5733	5466	5283	5016	4833	5600	5150	13	780	500	3220	10	1	2589337	140	-4.72	6.80	12	0.01	-1143.00	794.00	6000	20240611	-10.00	2915	20231123	85.25	6000	-10.00	20240611	3140	71.97	20240131	6000	-10.00	20240611	2915	85.25	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
98	20241015	151035	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	1902900	359	72.09	5400	5400	5300	5980	4420	5200	5300.56	0.00	0	0	5733	5466	5283	5016	4833	5600	5150	13	780	500	3220	10	1	2589337	140	-4.72	6.80	12	0.01	-1143.00	794.00	6000	20240611	-10.00	2915	20231123	85.25	6000	-10.00	20240611	3140	71.97	20240131	6000	-10.00	20240611	2915	85.25	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
99	20241015	141035	57	100.00	KONEX			N	N	N	N		N	5300	100	2	1.92	90200	17	3.41	5400	5400	5300	5980	4420	5200	5305.88	0.00	0	0	5733	5466	5283	5016	4833	5600	5150	13	780	500	3220	10	1	2589337	137	-4.64	6.68	12	0.00	-1143.00	794.00	6000	20240611	-11.67	2915	20231123	81.82	6000	-11.67	20240611	3140	68.79	20240131	6000	-11.67	20240611	2915	81.82	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
100	20241015	131032	57	100.00	KONEX			N	N	N	N		N	5300	100	2	1.92	63700	12	2.41	5400	5400	5300	5980	4420	5200	5308.33	0.00	0	0	5733	5466	5283	5016	4833	5600	5150	13	780	500	3220	10	1	2589337	137	-4.64	6.68	12	0.00	-1143.00	794.00	6000	20240611	-11.67	2915	20231123	81.82	6000	-11.67	20240611	3140	68.79	20240131	6000	-11.67	20240611	2915	81.82	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
101	20241015	121033	57	100.00	KONEX			N	N	N	N		N	5300	100	2	1.92	63700	12	2.41	5400	5400	5300	5980	4420	5200	5308.33	0.00	0	0	5733	5466	5283	5016	4833	5600	5150	13	780	500	3220	10	1	2589337	137	-4.64	6.68	12	0.00	-1143.00	794.00	6000	20240611	-11.67	2915	20231123	81.82	6000	-11.67	20240611	3140	68.79	20240131	6000	-11.67	20240611	2915	81.82	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
102	20241015	111039	57	100.00	KONEX			N	N	N	N		N	5300	100	2	1.92	58400	11	2.21	5400	5400	5300	5980	4420	5200	5309.09	0.00	0	0	5733	5466	5283	5016	4833	5600	5150	13	780	500	3220	10	1	2589337	137	-4.64	6.68	12	0.00	-1143.00	794.00	6000	20240611	-11.67	2915	20231123	81.82	6000	-11.67	20240611	3140	68.79	20240131	6000	-11.67	20240611	2915	81.82	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
103	20241015	101036	57	100.00	KONEX			N	N	N	N		N	5300	100	2	1.92	58400	11	2.21	5400	5400	5300	5980	4420	5200	5309.09	0.00	0	0	5733	5466	5283	5016	4833	5600	5150	13	780	500	3220	10	1	2589337	137	-4.64	6.68	12	0.00	-1143.00	794.00	6000	20240611	-11.67	2915	20231123	81.82	6000	-11.67	20240611	3140	68.79	20240131	6000	-11.67	20240611	2915	81.82	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
104	20241015	091031	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	5400	1	0.20	5400	5400	5400	5980	4420	5200	5400.00	0.00	0	0	5733	5466	5283	5016	4833	5600	5150	13	780	500	3220	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	6000	20240611	-10.00	2915	20231123	85.25	6000	-10.00	20240611	3140	71.97	20240131	6000	-10.00	20240611	2915	85.25	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
105	20241014	161006	57	100.00	KONEX			N	N	N	N		N	5200	100	2	1.96	2645150	498	3.03	5100	5550	5100	5860	4340	5100	5311.55	0.00	0	0	6453	5776	5313	4636	4173	5545	4405	13	760	500	3160	10	1	2589337	135	-4.55	6.55	12	0.02	-1143.00	794.00	6000	20240611	-13.33	2915	20231123	78.39	6000	-13.33	20240611	3140	65.61	20240131	6000	-13.33	20240611	2915	78.39	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
106	20241014	151019	57	100.00	KONEX			N	N	N	N		N	5550	450	2	8.82	2530750	476	2.90	5100	5550	5100	5860	4340	5100	5316.70	0.00	0	0	6453	5776	5313	4636	4173	5545	4405	13	760	500	3160	10	1	2589337	144	-4.86	6.99	12	0.02	-1143.00	794.00	6000	20240611	-7.50	2915	20231123	90.39	6000	-7.50	20240611	3140	76.75	20240131	6000	-7.50	20240611	2915	90.39	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
107	20241014	141019	57	100.00	KONEX			N	N	N	N		N	5400	300	2	5.88	967400	186	1.13	5100	5400	5100	5860	4340	5100	5201.08	0.00	0	0	6453	5776	5313	4636	4173	5545	4405	13	760	500	3160	10	1	2589337	140	-4.72	6.80	12	0.01	-1143.00	794.00	6000	20240611	-10.00	2915	20231123	85.25	6000	-10.00	20240611	3140	71.97	20240131	6000	-10.00	20240611	2915	85.25	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
108	20241014	131016	57	100.00	KONEX			N	N	N	N		N	5400	300	2	5.88	962000	185	1.13	5100	5400	5100	5860	4340	5100	5200.00	0.00	0	0	6453	5776	5313	4636	4173	5545	4405	13	760	500	3160	10	1	2589337	140	-4.72	6.80	12	0.01	-1143.00	794.00	6000	20240611	-10.00	2915	20231123	85.25	6000	-10.00	20240611	3140	71.97	20240131	6000	-10.00	20240611	2915	85.25	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
109	20241014	121009	57	100.00	KONEX			N	N	N	N		N	5400	300	2	5.88	113800	22	0.13	5100	5400	5100	5860	4340	5100	5172.73	0.00	0	0	6453	5776	5313	4636	4173	5545	4405	13	760	500	3160	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	6000	20240611	-10.00	2915	20231123	85.25	6000	-10.00	20240611	3140	71.97	20240131	6000	-10.00	20240611	2915	85.25	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
110	20241014	111008	57	100.00	KONEX			N	N	N	N		N	5400	300	2	5.88	113800	22	0.13	5100	5400	5100	5860	4340	5100	5172.73	0.00	0	0	6453	5776	5313	4636	4173	5545	4405	13	760	500	3160	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	6000	20240611	-10.00	2915	20231123	85.25	6000	-10.00	20240611	3140	71.97	20240131	6000	-10.00	20240611	2915	85.25	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
111	20241014	101010	57	100.00	KONEX			N	N	N	N		N	5400	300	2	5.88	113800	22	0.13	5100	5400	5100	5860	4340	5100	5172.73	0.00	0	0	6453	5776	5313	4636	4173	5545	4405	13	760	500	3160	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	6000	20240611	-10.00	2915	20231123	85.25	6000	-10.00	20240611	3140	71.97	20240131	6000	-10.00	20240611	2915	85.25	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
112	20241014	091013	57	100.00	KONEX			N	N	N	N		N	5400	300	2	5.88	113800	22	0.13	5100	5400	5100	5860	4340	5100	5172.73	0.00	0	0	6453	5776	5313	4636	4173	5545	4405	13	760	500	3160	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	6000	20240611	-10.00	2915	20231123	85.25	6000	-10.00	20240611	3140	71.97	20240131	6000	-10.00	20240611	2915	85.25	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
113	20241011	160954	57	100.00	KONEX			N	N	N	N		N	5100	-240	5	-4.49	90015410	16418	384.95	5600	5990	4850	6140	4540	5340	5482.73	0.00	0	0	5766	5552	5126	4912	4486	5660	5020	13	800	500	3310	10	1	2589337	132	-4.46	6.42	12	0.63	-1143.00	794.00	6000	20240611	-15.00	2915	20231123	74.96	6000	-15.00	20240611	3140	62.42	20240131	6000	-15.00	20240611	2915	74.96	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
114	20241011	151008	57	100.00	KONEX			N	N	N	N		N	5470	130	2	2.43	88441520	16115	377.84	5600	5990	4900	6140	4540	5340	5488.15	0.00	0	0	5766	5552	5126	4912	4486	5660	5020	13	800	500	3310	10	1	2589337	142	-4.79	6.89	12	0.62	-1143.00	794.00	6000	20240611	-8.83	2915	20231123	87.65	6000	-8.83	20240611	3140	74.20	20240131	6000	-8.83	20240611	2915	87.65	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
115	20241011	141010	57	100.00	KONEX			N	N	N	N		N	5500	160	2	3.00	88025010	16039	376.06	5600	5990	4900	6140	4540	5340	5488.19	0.00	0	0	5766	5552	5126	4912	4486	5660	5020	13	800	500	3310	10	1	2589337	142	-4.81	6.93	12	0.62	-1143.00	794.00	6000	20240611	-8.33	2915	20231123	88.68	6000	-8.33	20240611	3140	75.16	20240131	6000	-8.33	20240611	2915	88.68	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
116	20241011	131011	57	100.00	KONEX			N	N	N	N		N	5490	150	2	2.81	78877740	14374	337.02	5600	5990	4900	6140	4540	5340	5487.53	0.00	0	0	5766	5552	5126	4912	4486	5660	5020	13	800	500	3310	10	1	2589337	142	-4.80	6.91	12	0.56	-1143.00	794.00	6000	20240611	-8.50	2915	20231123	88.34	6000	-8.50	20240611	3140	74.84	20240131	6000	-8.50	20240611	2915	88.34	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
117	20241011	121002	57	100.00	KONEX			N	N	N	N		N	5490	150	2	2.81	77985070	14211	333.20	5600	5990	4900	6140	4540	5340	5487.66	0.00	0	0	5766	5552	5126	4912	4486	5660	5020	13	800	500	3310	10	1	2589337	142	-4.80	6.91	12	0.55	-1143.00	794.00	6000	20240611	-8.50	2915	20231123	88.34	6000	-8.50	20240611	3140	74.84	20240131	6000	-8.50	20240611	2915	88.34	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
118	20241011	111004	57	100.00	KONEX			N	N	N	N		N	5500	160	2	3.00	74141450	13445	315.24	5600	5990	4900	6140	4540	5340	5514.43	0.00	0	0	5766	5552	5126	4912	4486	5660	5020	13	800	500	3310	10	1	2589337	142	-4.81	6.93	12	0.52	-1143.00	794.00	6000	20240611	-8.33	2915	20231123	88.68	6000	-8.33	20240611	3140	75.16	20240131	6000	-8.33	20240611	2915	88.68	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
119	20241011	101012	57	100.00	KONEX			N	N	N	N		N	5800	460	2	8.61	4115150	713	16.72	5600	5990	4900	6140	4540	5340	5771.60	0.00	0	0	5766	5552	5126	4912	4486	5660	5020	13	800	500	3310	10	1	2589337	150	-5.07	7.30	12	0.03	-1143.00	794.00	6000	20240611	-3.33	2915	20231123	98.97	6000	-3.33	20240611	3140	84.71	20240131	6000	-3.33	20240611	2915	98.97	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
120	20241011	091010	57	100.00	KONEX			N	N	N	N		N	4900	-440	5	-8.24	3535820	598	14.02	5600	5990	4900	6140	4540	5340	5912.74	0.00	0	0	5766	5552	5126	4912	4486	5660	5020	13	800	500	3310	5	1	2589337	127	-4.29	6.17	12	0.02	-1143.00	794.00	6000	20240611	-18.33	2915	20231123	68.10	6000	-18.33	20240611	3140	56.05	20240131	6000	-18.33	20240611	2915	68.10	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
121	20241010	161030	57	100.00	KONEX			N	N	N	N		N	5340	690	1	14.84	21756990	4265	49.54	4700	5340	4700	5340	3955	4650	5101.29	0.00	0	0	4816	4732	4566	4482	4316	4775	4525	13	690	500	2880	10	1	2589337	138	-4.67	6.73	12	0.16	-1143.00	794.00	6000	20240611	-11.00	2915	20231123	83.19	6000	-11.00	20240611	3140	70.06	20240131	6000	-11.00	20240611	2915	83.19	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
122	20241010	151047	57	100.00	KONEX			N	N	N	N		N	5340	690	1	14.84	21756990	4265	49.54	4700	5340	4700	5340	3955	4650	5101.29	0.00	0	0	4816	4732	4566	4482	4316	4775	4525	13	690	500	2880	10	1	2589337	138	-4.67	6.73	12	0.16	-1143.00	794.00	6000	20240611	-11.00	2915	20231123	83.19	6000	-11.00	20240611	3140	70.06	20240131	6000	-11.00	20240611	2915	83.19	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
123	20241010	141040	57	100.00	KONEX			N	N	N	N		N	5340	690	1	14.84	21756990	4265	49.54	4700	5340	4700	5340	3955	4650	5101.29	0.00	0	0	4816	4732	4566	4482	4316	4775	4525	13	690	500	2880	10	1	2589337	138	-4.67	6.73	12	0.16	-1143.00	794.00	6000	20240611	-11.00	2915	20231123	83.19	6000	-11.00	20240611	3140	70.06	20240131	6000	-11.00	20240611	2915	83.19	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
124	20241010	131037	57	100.00	KONEX			N	N	N	N		N	5340	690	1	14.84	21714270	4257	49.45	4700	5340	4700	5340	3955	4650	5100.84	0.00	0	0	4816	4732	4566	4482	4316	4775	4525	13	690	500	2880	10	1	2589337	138	-4.67	6.73	12	0.16	-1143.00	794.00	6000	20240611	-11.00	2915	20231123	83.19	6000	-11.00	20240611	3140	70.06	20240131	6000	-11.00	20240611	2915	83.19	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
125	20241010	121038	57	100.00	KONEX			N	N	N	N		N	5340	690	1	14.84	21180270	4157	48.29	4700	5340	4700	5340	3955	4650	5095.09	0.00	0	0	4816	4732	4566	4482	4316	4775	4525	13	690	500	2880	10	1	2589337	138	-4.67	6.73	12	0.16	-1143.00	794.00	6000	20240611	-11.00	2915	20231123	83.19	6000	-11.00	20240611	3140	70.06	20240131	6000	-11.00	20240611	2915	83.19	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
126	20241010	111036	57	100.00	KONEX			N	N	N	N		N	5340	690	1	14.84	21148230	4151	48.22	4700	5340	4700	5340	3955	4650	5094.73	0.00	0	0	4816	4732	4566	4482	4316	4775	4525	13	690	500	2880	10	1	2589337	138	-4.67	6.73	12	0.16	-1143.00	794.00	6000	20240611	-11.00	2915	20231123	83.19	6000	-11.00	20240611	3140	70.06	20240131	6000	-11.00	20240611	2915	83.19	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
127	20241010	101035	57	100.00	KONEX			N	N	N	N		N	5340	690	1	14.84	18478230	3651	42.41	4700	5340	4700	5340	3955	4650	5061.14	0.00	0	0	4816	4732	4566	4482	4316	4775	4525	13	690	500	2880	10	1	2589337	138	-4.67	6.73	12	0.14	-1143.00	794.00	6000	20240611	-11.00	2915	20231123	83.19	6000	-11.00	20240611	3140	70.06	20240131	6000	-11.00	20240611	2915	83.19	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
128	20241010	091039	57	100.00	KONEX			N	N	N	N		N	5000	350	2	7.53	10280380	2082	24.18	4700	5000	4700	5340	3955	4650	4937.74	0.00	0	0	4816	4732	4566	4482	4316	4775	4525	13	690	500	2880	10	1	2589337	129	-4.37	6.30	12	0.08	-1143.00	794.00	6000	20240611	-16.67	2915	20231123	71.53	6000	-16.67	20240611	3140	59.24	20240131	6000	-16.67	20240611	2915	71.53	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
129	20241008	161028	57	100.00	KONEX			N	N	N	N		N	4650	250	2	5.68	38786850	8609	79.82	4400	4650	4400	5060	3740	4400	4505.38	0.00	0	0	4933	4666	4333	4066	3733	4800	4200	13	660	500	2720	5	1	2589337	120	-4.07	5.86	12	0.33	-1143.00	794.00	6000	20240611	-22.50	2915	20231123	59.52	6000	-22.50	20240611	3140	48.09	20240131	6000	-22.50	20240611	2915	59.52	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
130	20241008	151038	57	100.00	KONEX			N	N	N	N		N	4650	250	2	5.68	38786850	8609	79.82	4400	4650	4400	5060	3740	4400	4505.38	0.00	0	0	4933	4666	4333	4066	3733	4800	4200	13	660	500	2720	5	1	2589337	120	-4.07	5.86	12	0.33	-1143.00	794.00	6000	20240611	-22.50	2915	20231123	59.52	6000	-22.50	20240611	3140	48.09	20240131	6000	-22.50	20240611	2915	59.52	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
131	20241008	141032	57	100.00	KONEX			N	N	N	N		N	4650	250	2	5.68	38782200	8608	79.81	4400	4650	4400	5060	3740	4400	4505.37	0.00	0	0	4933	4666	4333	4066	3733	4800	4200	13	660	500	2720	5	1	2589337	120	-4.07	5.86	12	0.33	-1143.00	794.00	6000	20240611	-22.50	2915	20231123	59.52	6000	-22.50	20240611	3140	48.09	20240131	6000	-22.50	20240611	2915	59.52	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
132	20241008	131031	57	100.00	KONEX			N	N	N	N		N	4650	250	2	5.68	37852200	8408	77.96	4400	4650	4400	5060	3740	4400	4501.93	0.00	0	0	4933	4666	4333	4066	3733	4800	4200	13	660	500	2720	5	1	2589337	120	-4.07	5.86	12	0.32	-1143.00	794.00	6000	20240611	-22.50	2915	20231123	59.52	6000	-22.50	20240611	3140	48.09	20240131	6000	-22.50	20240611	2915	59.52	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
133	20241008	121032	57	100.00	KONEX			N	N	N	N		N	4650	250	2	5.68	37847550	8407	77.95	4400	4650	4400	5060	3740	4400	4501.91	0.00	0	0	4933	4666	4333	4066	3733	4800	4200	13	660	500	2720	5	1	2589337	120	-4.07	5.86	12	0.32	-1143.00	794.00	6000	20240611	-22.50	2915	20231123	59.52	6000	-22.50	20240611	3140	48.09	20240131	6000	-22.50	20240611	2915	59.52	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
134	20241008	111031	57	100.00	KONEX			N	N	N	N		N	4600	200	2	4.55	15107000	3365	31.20	4400	4600	4400	5060	3740	4400	4489.45	0.00	0	0	4933	4666	4333	4066	3733	4800	4200	13	660	500	2720	5	1	2589337	119	-4.02	5.79	12	0.13	-1143.00	794.00	6000	20240611	-23.33	2915	20231123	57.80	6000	-23.33	20240611	3140	46.50	20240131	6000	-23.33	20240611	2915	57.80	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
135	20241008	101032	57	100.00	KONEX			N	N	N	N		N	4500	100	2	2.27	8334000	1860	17.25	4400	4500	4400	5060	3740	4400	4480.65	0.00	0	0	4933	4666	4333	4066	3733	4800	4200	13	660	500	2720	5	1	2589337	117	-3.94	5.67	12	0.07	-1143.00	794.00	6000	20240611	-25.00	2915	20231123	54.37	6000	-25.00	20240611	3140	43.31	20240131	6000	-25.00	20240611	2915	54.37	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
136	20241008	091033	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	44000	10	0.09	4400	4400	4400	5060	3740	4400	4400.00	0.00	0	0	4933	4666	4333	4066	3733	4800	4200	13	660	500	2720	5	1	2589337	114	-3.85	5.54	12	0.00	-1143.00	794.00	6000	20240611	-26.67	2915	20231123	50.94	6000	-26.67	20240611	3140	40.13	20240131	6000	-26.67	20240611	2915	50.94	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
137	20241007	161046	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	46347020	10785	49022.73	4300	4600	4000	4945	3655	4300	4297.36	0.00	0	0	4370	4335	4265	4230	4160	4352	4247	13	645	500	2660	5	1	2589337	114	-3.85	5.54	12	0.42	-1143.00	794.00	6000	20240611	-26.67	2915	20231123	50.94	6000	-26.67	20240611	3140	40.13	20240131	6000	-26.67	20240611	2915	50.94	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
138	20241007	150958	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	46347020	10785	49022.73	4300	4600	4000	4945	3655	4300	4297.36	0.00	0	0	4370	4335	4265	4230	4160	4352	4247	13	645	500	2660	5	1	2589337	114	-3.85	5.54	12	0.42	-1143.00	794.00	6000	20240611	-26.67	2915	20231123	50.94	6000	-26.67	20240611	3140	40.13	20240131	6000	-26.67	20240611	2915	50.94	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
139	20241007	141025	57	100.00	KONEX			N	N	N	N		N	4200	-100	5	-2.33	39036420	8971	40777.27	4300	4600	4200	4945	3655	4300	4351.40	0.00	0	0	4370	4335	4265	4230	4160	4352	4247	13	645	500	2660	5	1	2589337	109	-3.67	5.29	12	0.35	-1143.00	794.00	6000	20240611	-30.00	2915	20231123	44.08	6000	-30.00	20240611	3140	33.76	20240131	6000	-30.00	20240611	2915	44.08	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
140	20241007	130955	57	100.00	KONEX			N	N	N	N		N	4500	200	2	4.65	32484420	7411	33686.36	4300	4600	4200	4945	3655	4300	4383.27	0.00	0	0	4370	4335	4265	4230	4160	4352	4247	13	645	500	2660	5	1	2589337	117	-3.94	5.67	12	0.29	-1143.00	794.00	6000	20240611	-25.00	2915	20231123	54.37	6000	-25.00	20240611	3140	43.31	20240131	6000	-25.00	20240611	2915	54.37	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
141	20241007	121027	57	100.00	KONEX			N	N	N	N		N	4200	-100	5	-2.33	32435920	7400	33636.36	4300	4600	4200	4945	3655	4300	4383.23	0.00	0	0	4370	4335	4265	4230	4160	4352	4247	13	645	500	2660	5	1	2589337	109	-3.67	5.29	12	0.29	-1143.00	794.00	6000	20240611	-30.00	2915	20231123	44.08	6000	-30.00	20240611	3140	33.76	20240131	6000	-30.00	20240611	2915	44.08	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
142	20241007	110943	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	25706520	5831	26504.54	4300	4600	4300	4945	3655	4300	4408.60	0.00	0	0	4370	4335	4265	4230	4160	4352	4247	13	645	500	2660	5	1	2589337	111	-3.76	5.42	12	0.23	-1143.00	794.00	6000	20240611	-28.33	2915	20231123	47.51	6000	-28.33	20240611	3140	36.94	20240131	6000	-28.33	20240611	2915	47.51	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
143	20241007	100937	57	100.00	KONEX			N	N	N	N		N	4600	300	2	6.98	13909320	3111	14140.91	4300	4600	4300	4945	3655	4300	4471.01	0.00	0	0	4370	4335	4265	4230	4160	4352	4247	13	645	500	2660	5	1	2589337	119	-4.02	5.79	12	0.12	-1143.00	794.00	6000	20240611	-23.33	2915	20231123	57.80	6000	-23.33	20240611	3140	46.50	20240131	6000	-23.33	20240611	2915	57.80	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
144	20241007	091015	57	100.00	KONEX			N	N	N	N		N	4500	200	2	4.65	96000	22	100.00	4300	4500	4300	4945	3655	4300	4363.64	0.00	0	0	4370	4335	4265	4230	4160	4352	4247	13	645	500	2660	5	1	2589337	117	-3.94	5.67	12	0.00	-1143.00	794.00	6000	20240611	-25.00	2915	20231123	54.37	6000	-25.00	20240611	3140	43.31	20240131	6000	-25.00	20240611	2915	54.37	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
145	20241004	160911	57	100.00	KONEX			N	N	N	N		N	4300	-390	5	-8.32	92550	22	440.00	4195	4300	4195	5390	3990	4690	4206.82	0.00	0	0	5543	5116	4373	3946	3203	4745	3575	13	700	500	2900	5	1	2589337	111	-3.76	5.42	12	0.00	-1143.00	794.00	6000	20240611	-28.33	2915	20231123	47.51	6000	-28.33	20240611	3140	36.94	20240131	6000	-28.33	20240611	2915	47.51	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
146	20241004	150926	57	100.00	KONEX			N	N	N	N		N	4200	-490	5	-10.45	75550	18	360.00	4195	4200	4195	5390	3990	4690	4197.22	0.00	0	0	5543	5116	4373	3946	3203	4745	3575	13	700	500	2900	5	1	2589337	109	-3.67	5.29	12	0.00	-1143.00	794.00	6000	20240611	-30.00	2915	20231123	44.08	6000	-30.00	20240611	3140	33.76	20240131	6000	-30.00	20240611	2915	44.08	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
147	20241004	140910	57	100.00	KONEX			N	N	N	N		N	4200	-490	5	-10.45	75550	18	360.00	4195	4200	4195	5390	3990	4690	4197.22	0.00	0	0	5543	5116	4373	3946	3203	4745	3575	13	700	500	2900	5	1	2589337	109	-3.67	5.29	12	0.00	-1143.00	794.00	6000	20240611	-30.00	2915	20231123	44.08	6000	-30.00	20240611	3140	33.76	20240131	6000	-30.00	20240611	2915	44.08	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
148	20241004	130922	57	100.00	KONEX			N	N	N	N		N	4200	-490	5	-10.45	75550	18	360.00	4195	4200	4195	5390	3990	4690	4197.22	0.00	0	0	5543	5116	4373	3946	3203	4745	3575	13	700	500	2900	5	1	2589337	109	-3.67	5.29	12	0.00	-1143.00	794.00	6000	20240611	-30.00	2915	20231123	44.08	6000	-30.00	20240611	3140	33.76	20240131	6000	-30.00	20240611	2915	44.08	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
149	20241004	120921	57	100.00	KONEX			N	N	N	N		N	4200	-490	5	-10.45	67150	16	320.00	4195	4200	4195	5390	3990	4690	4196.88	0.00	0	0	5543	5116	4373	3946	3203	4745	3575	13	700	500	2900	5	1	2589337	109	-3.67	5.29	12	0.00	-1143.00	794.00	6000	20240611	-30.00	2915	20231123	44.08	6000	-30.00	20240611	3140	33.76	20240131	6000	-30.00	20240611	2915	44.08	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
150	20241004	110913	57	100.00	KONEX			N	N	N	N		N	4200	-490	5	-10.45	67150	16	320.00	4195	4200	4195	5390	3990	4690	4196.88	0.00	0	0	5543	5116	4373	3946	3203	4745	3575	13	700	500	2900	5	1	2589337	109	-3.67	5.29	12	0.00	-1143.00	794.00	6000	20240611	-30.00	2915	20231123	44.08	6000	-30.00	20240611	3140	33.76	20240131	6000	-30.00	20240611	2915	44.08	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
151	20241004	100916	57	100.00	KONEX			N	N	N	N		N	4200	-490	5	-10.45	67150	16	320.00	4195	4200	4195	5390	3990	4690	4196.88	0.00	0	0	5543	5116	4373	3946	3203	4745	3575	13	700	500	2900	5	1	2589337	109	-3.67	5.29	12	0.00	-1143.00	794.00	6000	20240611	-30.00	2915	20231123	44.08	6000	-30.00	20240611	3140	33.76	20240131	6000	-30.00	20240611	2915	44.08	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
152	20241004	090919	57	100.00	KONEX			N	N	N	N		N	4200	-490	5	-10.45	67150	16	320.00	4195	4200	4195	5390	3990	4690	4196.88	0.00	0	0	5543	5116	4373	3946	3203	4745	3575	13	700	500	2900	5	1	2589337	109	-3.67	5.29	12	0.00	-1143.00	794.00	6000	20240611	-30.00	2915	20231123	44.08	6000	-30.00	20240611	3140	33.76	20240131	6000	-30.00	20240611	2915	44.08	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
153	20241002	160910	57	100.00	KONEX			N	N	N	N		N	4690	500	2	11.93	22550	5	1.15	4800	4800	3630	4815	3565	4190	4510.00	0.00	0	0	4366	4277	4111	4022	3856	4195	3940	13	625	500	2590	5	1	2589337	121	-4.10	5.91	12	0.00	-1143.00	794.00	6000	20240611	-21.83	2915	20231123	60.89	6000	-21.83	20240611	3140	49.36	20240131	6000	-21.83	20240611	2915	60.89	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
154	20241002	150921	57	100.00	KONEX			N	N	N	N		N	4690	500	2	11.93	22550	5	1.15	4800	4800	3630	4815	3565	4190	4510.00	0.00	0	0	4366	4277	4111	4022	3856	4195	3940	13	625	500	2590	5	1	2589337	121	-4.10	5.91	12	0.00	-1143.00	794.00	6000	20240611	-21.83	2915	20231123	60.89	6000	-21.83	20240611	3140	49.36	20240131	6000	-21.83	20240611	2915	60.89	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
155	20241002	140922	57	100.00	KONEX			N	N	N	N		N	4690	500	2	11.93	22550	5	1.15	4800	4800	3630	4815	3565	4190	4510.00	0.00	0	0	4366	4277	4111	4022	3856	4195	3940	13	625	500	2590	5	1	2589337	121	-4.10	5.91	12	0.00	-1143.00	794.00	6000	20240611	-21.83	2915	20231123	60.89	6000	-21.83	20240611	3140	49.36	20240131	6000	-21.83	20240611	2915	60.89	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
156	20241002	130913	57	100.00	KONEX			N	N	N	N		N	3630	-560	5	-13.37	13170	3	0.69	4800	4800	3630	4815	3565	4190	4390.00	0.00	0	0	4366	4277	4111	4022	3856	4195	3940	13	625	500	2590	5	1	2589337	94	-3.18	4.57	12	0.00	-1143.00	794.00	6000	20240611	-39.50	2915	20231123	24.53	6000	-39.50	20240611	3140	15.61	20240131	6000	-39.50	20240611	2915	24.53	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
157	20241002	120912	57	100.00	KONEX			N	N	N	N		N	3630	-560	5	-13.37	13170	3	0.69	4800	4800	3630	4815	3565	4190	4390.00	0.00	0	0	4366	4277	4111	4022	3856	4195	3940	13	625	500	2590	5	1	2589337	94	-3.18	4.57	12	0.00	-1143.00	794.00	6000	20240611	-39.50	2915	20231123	24.53	6000	-39.50	20240611	3140	15.61	20240131	6000	-39.50	20240611	2915	24.53	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
158	20241002	110902	57	100.00	KONEX			N	N	N	N		N	3630	-560	5	-13.37	13170	3	0.69	4800	4800	3630	4815	3565	4190	4390.00	0.00	0	0	4366	4277	4111	4022	3856	4195	3940	13	625	500	2590	5	1	2589337	94	-3.18	4.57	12	0.00	-1143.00	794.00	6000	20240611	-39.50	2915	20231123	24.53	6000	-39.50	20240611	3140	15.61	20240131	6000	-39.50	20240611	2915	24.53	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
159	20241002	100858	57	100.00	KONEX			N	N	N	N		N	4800	610	2	14.56	4800	1	0.23	4800	4800	4800	4815	3565	4190	4800.00	0.00	0	0	4366	4277	4111	4022	3856	4195	3940	13	625	500	2590	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	6000	20240611	-20.00	2915	20231123	64.67	6000	-20.00	20240611	3140	52.87	20240131	6000	-20.00	20240611	2915	64.67	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
160	20241002	090859	57	100.00	KONEX			N	N	N	N		N	4800	610	2	14.56	4800	1	0.23	4800	4800	4800	4815	3565	4190	4800.00	0.00	0	0	4366	4277	4111	4022	3856	4195	3940	13	625	500	2590	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	6000	20240611	-20.00	2915	20231123	64.67	6000	-20.00	20240611	3140	52.87	20240131	6000	-20.00	20240611	2915	64.67	20231123	0.00	N	250030	500	12 억		0	N	N	0	N	00	N