KissMeData/318660/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	161244	57	100.00	KONEX	신고가		N	N	N	N		N	5840	-510	5	-8.03	7609500	1339	115.53	6350	6800	5500	7300	5400	6350	5682.97	0.00	0	0	6716	6532	6166	5982	5616	6625	6075	11	950	500	3810	10	1	2152101	126	28.63	8.35	12	0.06	204.00	699.00	6800	20241031	-14.12	1410	20231221	314.18	6800	-14.12	20241031	1410	314.18	20240228	6800	-14.12	20241031	1410	314.18	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
3	20241031	151306	57	100.00	KONEX	신고가		N	N	N	N		N	5840	-510	5	-8.03	7609500	1339	115.53	6350	6800	5500	7300	5400	6350	5682.97	0.00	0	0	6716	6532	6166	5982	5616	6625	6075	11	950	500	3810	10	1	2152101	126	28.63	8.35	12	0.06	204.00	699.00	6800	20241031	-14.12	1410	20231221	314.18	6800	-14.12	20241031	1410	314.18	20240228	6800	-14.12	20241031	1410	314.18	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
4	20241031	141302	57	100.00	KONEX	신고가		N	N	N	N		N	5810	-540	5	-8.50	7603660	1338	115.44	6350	6800	5500	7300	5400	6350	5682.86	0.00	0	0	6716	6532	6166	5982	5616	6625	6075	11	950	500	3810	10	1	2152101	125	28.48	8.31	12	0.06	204.00	699.00	6800	20241031	-14.56	1410	20231221	312.06	6800	-14.56	20241031	1410	312.06	20240228	6800	-14.56	20241031	1410	312.06	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
5	20241031	131303	57	100.00	KONEX	신고가		N	N	N	N		N	5810	-540	5	-8.50	7603660	1338	115.44	6350	6800	5500	7300	5400	6350	5682.86	0.00	0	0	6716	6532	6166	5982	5616	6625	6075	11	950	500	3810	10	1	2152101	125	28.48	8.31	12	0.06	204.00	699.00	6800	20241031	-14.56	1410	20231221	312.06	6800	-14.56	20241031	1410	312.06	20240228	6800	-14.56	20241031	1410	312.06	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
6	20241031	121301	57	100.00	KONEX	신고가		N	N	N	N		N	5810	-540	5	-8.50	7603660	1338	115.44	6350	6800	5500	7300	5400	6350	5682.86	0.00	0	0	6716	6532	6166	5982	5616	6625	6075	11	950	500	3810	10	1	2152101	125	28.48	8.31	12	0.06	204.00	699.00	6800	20241031	-14.56	1410	20231221	312.06	6800	-14.56	20241031	1410	312.06	20240228	6800	-14.56	20241031	1410	312.06	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
7	20241031	111300	57	100.00	KONEX	신고가		N	N	N	N		N	5800	-550	5	-8.66	7121010	1255	108.28	6350	6800	5500	7300	5400	6350	5674.11	0.00	0	0	6716	6532	6166	5982	5616	6625	6075	11	950	500	3810	10	1	2152101	125	28.43	8.30	12	0.06	204.00	699.00	6800	20241031	-14.71	1410	20231221	311.35	6800	-14.71	20241031	1410	311.35	20240228	6800	-14.71	20241031	1410	311.35	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
8	20241031	101301	57	100.00	KONEX	신고가		N	N	N	N		N	5990	-360	5	-5.67	3866220	675	58.24	6350	6800	5500	7300	5400	6350	5727.73	0.00	0	0	6716	6532	6166	5982	5616	6625	6075	11	950	500	3810	10	1	2152101	129	29.36	8.57	12	0.03	204.00	699.00	6800	20241031	-11.91	1410	20231221	324.82	6800	-11.91	20241031	1410	324.82	20240228	6800	-11.91	20241031	1410	324.82	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
9	20241031	091300	57	100.00	KONEX	신고가		N	N	N	N		N	6800	450	2	7.09	612800	96	8.28	6350	6800	6350	7300	5400	6350	6383.33	0.00	0	0	6716	6532	6166	5982	5616	6625	6075	11	950	500	3810	10	1	2152101	146	33.33	9.73	12	0.00	204.00	699.00	6800	20241031	0.00	1410	20231221	382.27	6800	0.00	20241031	1410	382.27	20240228	6800	0.00	20241031	1410	382.27	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
10	20241030	161255	57	100.00	KONEX			N	N	N	N		N	6350	250	2	4.10	6984430	1159	49.61	5800	6350	5800	7010	5190	6100	6026.26	0.00	0	0	6966	6532	5866	5432	4766	6750	5650	11	910	500	3660	10	1	2152101	137	31.13	9.08	12	0.05	204.00	699.00	6600	20241011	-3.79	1410	20231221	350.35	6600	-3.79	20241011	1410	350.35	20240228	6600	-3.79	20241011	1410	350.35	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
11	20241030	151327	57	100.00	KONEX			N	N	N	N		N	6100	0	3	0.00	6784230	1127	48.24	5800	6350	5800	7010	5190	6100	6019.72	0.00	0	0	6966	6532	5866	5432	4766	6750	5650	11	910	500	3660	10	1	2152101	131	29.90	8.73	12	0.05	204.00	699.00	6600	20241011	-7.58	1410	20231221	332.62	6600	-7.58	20241011	1410	332.62	20240228	6600	-7.58	20241011	1410	332.62	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
12	20241030	141301	57	100.00	KONEX			N	N	N	N		N	6100	0	3	0.00	6784230	1127	48.24	5800	6350	5800	7010	5190	6100	6019.72	0.00	0	0	6966	6532	5866	5432	4766	6750	5650	11	910	500	3660	10	1	2152101	131	29.90	8.73	12	0.05	204.00	699.00	6600	20241011	-7.58	1410	20231221	332.62	6600	-7.58	20241011	1410	332.62	20240228	6600	-7.58	20241011	1410	332.62	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
13	20241030	131309	57	100.00	KONEX			N	N	N	N		N	6300	200	2	3.28	6061130	1008	43.15	5800	6350	5800	7010	5190	6100	6013.03	0.00	0	0	6966	6532	5866	5432	4766	6750	5650	11	910	500	3660	10	1	2152101	136	30.88	9.01	12	0.05	204.00	699.00	6600	20241011	-4.55	1410	20231221	346.81	6600	-4.55	20241011	1410	346.81	20240228	6600	-4.55	20241011	1410	346.81	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
14	20241030	121326	57	100.00	KONEX			N	N	N	N		N	6000	-100	5	-1.64	3162290	527	22.56	5800	6200	5800	7010	5190	6100	6000.55	0.00	0	0	6966	6532	5866	5432	4766	6750	5650	11	910	500	3660	10	1	2152101	129	29.41	8.58	12	0.02	204.00	699.00	6600	20241011	-9.09	1410	20231221	325.53	6600	-9.09	20241011	1410	325.53	20240228	6600	-9.09	20241011	1410	325.53	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
15	20241030	111304	57	100.00	KONEX			N	N	N	N		N	6100	0	3	0.00	156290	26	1.11	5800	6200	5800	7010	5190	6100	6011.15	0.00	0	0	6966	6532	5866	5432	4766	6750	5650	11	910	500	3660	10	1	2152101	131	29.90	8.73	12	0.00	204.00	699.00	6600	20241011	-7.58	1410	20231221	332.62	6600	-7.58	20241011	1410	332.62	20240228	6600	-7.58	20241011	1410	332.62	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
16	20241030	101254	57	100.00	KONEX			N	N	N	N		N	6200	100	2	1.64	12000	2	0.09	5800	6200	5800	7010	5190	6100	6000.00	0.00	0	0	6966	6532	5866	5432	4766	6750	5650	11	910	500	3660	10	1	2152101	133	30.39	8.87	12	0.00	204.00	699.00	6600	20241011	-6.06	1410	20231221	339.72	6600	-6.06	20241011	1410	339.72	20240228	6600	-6.06	20241011	1410	339.72	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
17	20241030	091303	57	100.00	KONEX			N	N	N	N		N	6200	100	2	1.64	12000	2	0.09	5800	6200	5800	7010	5190	6100	6000.00	0.00	0	0	6966	6532	5866	5432	4766	6750	5650	11	910	500	3660	10	1	2152101	133	30.39	8.87	12	0.00	204.00	699.00	6600	20241011	-6.06	1410	20231221	339.72	6600	-6.06	20241011	1410	339.72	20240228	6600	-6.06	20241011	1410	339.72	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
18	20241029	161214	57	100.00	KONEX			N	N	N	N		N	6100	10	2	0.16	14207580	2336	146.55	5800	6300	5200	7000	5180	6090	6082.01	0.00	0	0	7223	6656	5833	5266	4443	6940	5550	11	910	500	3650	10	1	2152101	131	29.90	8.73	12	0.11	204.00	699.00	6600	20241011	-7.58	1410	20231221	332.62	6600	-7.58	20241011	1410	332.62	20240228	6600	-7.58	20241011	1410	332.62	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
19	20241029	151234	57	100.00	KONEX			N	N	N	N		N	6150	60	2	0.99	14134380	2324	145.80	5800	6300	5200	7000	5180	6090	6081.92	0.00	0	0	7223	6656	5833	5266	4443	6940	5550	11	910	500	3650	10	1	2152101	132	30.15	8.80	12	0.11	204.00	699.00	6600	20241011	-6.82	1410	20231221	336.17	6600	-6.82	20241011	1410	336.17	20240228	6600	-6.82	20241011	1410	336.17	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
20	20241029	141050	57	100.00	KONEX			N	N	N	N		N	6150	60	2	0.99	14134380	2324	145.80	5800	6300	5200	7000	5180	6090	6081.92	0.00	0	0	7223	6656	5833	5266	4443	6940	5550	11	910	500	3650	10	1	2152101	132	30.15	8.80	12	0.11	204.00	699.00	6600	20241011	-6.82	1410	20231221	336.17	6600	-6.82	20241011	1410	336.17	20240228	6600	-6.82	20241011	1410	336.17	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
21	20241029	131222	57	100.00	KONEX			N	N	N	N		N	6150	60	2	0.99	14134380	2324	145.80	5800	6300	5200	7000	5180	6090	6081.92	0.00	0	0	7223	6656	5833	5266	4443	6940	5550	11	910	500	3650	10	1	2152101	132	30.15	8.80	12	0.11	204.00	699.00	6600	20241011	-6.82	1410	20231221	336.17	6600	-6.82	20241011	1410	336.17	20240228	6600	-6.82	20241011	1410	336.17	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
22	20241029	121224	57	100.00	KONEX			N	N	N	N		N	6150	60	2	0.99	14134380	2324	145.80	5800	6300	5200	7000	5180	6090	6081.92	0.00	0	0	7223	6656	5833	5266	4443	6940	5550	11	910	500	3650	10	1	2152101	132	30.15	8.80	12	0.11	204.00	699.00	6600	20241011	-6.82	1410	20231221	336.17	6600	-6.82	20241011	1410	336.17	20240228	6600	-6.82	20241011	1410	336.17	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
23	20241029	111245	57	100.00	KONEX			N	N	N	N		N	6150	60	2	0.99	14134380	2324	145.80	5800	6300	5200	7000	5180	6090	6081.92	0.00	0	0	7223	6656	5833	5266	4443	6940	5550	11	910	500	3650	10	1	2152101	132	30.15	8.80	12	0.11	204.00	699.00	6600	20241011	-6.82	1410	20231221	336.17	6600	-6.82	20241011	1410	336.17	20240228	6600	-6.82	20241011	1410	336.17	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
24	20241029	101220	57	100.00	KONEX			N	N	N	N		N	6150	60	2	0.99	14134380	2324	145.80	5800	6300	5200	7000	5180	6090	6081.92	0.00	0	0	7223	6656	5833	5266	4443	6940	5550	11	910	500	3650	10	1	2152101	132	30.15	8.80	12	0.11	204.00	699.00	6600	20241011	-6.82	1410	20231221	336.17	6600	-6.82	20241011	1410	336.17	20240228	6600	-6.82	20241011	1410	336.17	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
25	20241028	161209	57	100.00	KONEX			N	N	N	N		N	6090	200	2	3.40	9128330	1594	281.63	5600	6400	5010	6770	5010	5890	5726.68	0.00	0	0	6496	6192	5696	5392	4896	6345	5545	11	880	500	3530	10	1	2152101	131	29.85	8.71	12	0.07	204.00	699.00	6600	20241011	-7.73	1410	20231221	331.91	6600	-7.73	20241011	1410	331.91	20240228	6600	-7.73	20241011	1410	331.91	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
26	20241028	151219	57	100.00	KONEX			N	N	N	N		N	5800	-90	5	-1.53	8464620	1483	262.01	5600	6400	5010	6770	5010	5890	5707.77	0.00	0	0	6496	6192	5696	5392	4896	6345	5545	11	880	500	3530	10	1	2152101	125	28.43	8.30	12	0.07	204.00	699.00	6600	20241011	-12.12	1410	20231221	311.35	6600	-12.12	20241011	1410	311.35	20240228	6600	-12.12	20241011	1410	311.35	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
27	20241028	141220	57	100.00	KONEX			N	N	N	N		N	6090	200	2	3.40	7853420	1374	242.76	5600	6400	5010	6770	5010	5890	5715.74	0.00	0	0	6496	6192	5696	5392	4896	6345	5545	11	880	500	3530	10	1	2152101	131	29.85	8.71	12	0.06	204.00	699.00	6600	20241011	-7.73	1410	20231221	331.91	6600	-7.73	20241011	1410	331.91	20240228	6600	-7.73	20241011	1410	331.91	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
28	20241028	131214	57	100.00	KONEX			N	N	N	N		N	6140	250	2	4.24	7613330	1333	235.51	5600	6400	5010	6770	5010	5890	5711.43	0.00	0	0	6496	6192	5696	5392	4896	6345	5545	11	880	500	3530	10	1	2152101	132	30.10	8.78	12	0.06	204.00	699.00	6600	20241011	-6.97	1410	20231221	335.46	6600	-6.97	20241011	1410	335.46	20240228	6600	-6.97	20241011	1410	335.46	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
29	20241028	121216	57	100.00	KONEX			N	N	N	N		N	5800	-90	5	-1.53	7311340	1283	226.68	5600	6400	5010	6770	5010	5890	5698.63	0.00	0	0	6496	6192	5696	5392	4896	6345	5545	11	880	500	3530	10	1	2152101	125	28.43	8.30	12	0.06	204.00	699.00	6600	20241011	-12.12	1410	20231221	311.35	6600	-12.12	20241011	1410	311.35	20240228	6600	-12.12	20241011	1410	311.35	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
30	20241028	111021	57	100.00	KONEX			N	N	N	N		N	6210	320	2	5.43	4306730	766	135.34	5600	6400	5010	6770	5010	5890	5622.36	0.00	0	0	6496	6192	5696	5392	4896	6345	5545	11	880	500	3530	10	1	2152101	134	30.44	8.88	12	0.04	204.00	699.00	6600	20241011	-5.91	1410	20231221	340.43	6600	-5.91	20241011	1410	340.43	20240228	6600	-5.91	20241011	1410	340.43	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
31	20241028	101202	57	100.00	KONEX			N	N	N	N		N	6080	190	2	3.23	1482200	241	42.58	5600	6400	5600	6770	5010	5890	6150.21	0.00	0	0	6496	6192	5696	5392	4896	6345	5545	11	880	500	3530	10	1	2152101	131	29.80	8.70	12	0.01	204.00	699.00	6600	20241011	-7.88	1410	20231221	331.21	6600	-7.88	20241011	1410	331.21	20240228	6600	-7.88	20241011	1410	331.21	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
32	20241028	091211	57	100.00	KONEX			N	N	N	N		N	6000	110	2	1.87	35600	6	1.06	5600	6000	5600	6770	5010	5890	5933.33	0.00	0	0	6496	6192	5696	5392	4896	6345	5545	11	880	500	3530	10	1	2152101	129	29.41	8.58	12	0.00	204.00	699.00	6600	20241011	-9.09	1410	20231221	325.53	6600	-9.09	20241011	1410	325.53	20240228	6600	-9.09	20241011	1410	325.53	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
33	20241025	161212	57	100.00	KONEX			N	N	N	N		N	5890	490	2	9.07	3217910	566	113.88	5200	6000	5200	6210	4590	5400	5685.35	0.00	0	0	5800	5600	5200	5000	4600	5700	5100	11	810	500	3240	10	1	2152101	127	28.87	8.43	12	0.03	204.00	699.00	6600	20241011	-10.76	1410	20231221	317.73	6600	-10.76	20241011	1410	317.73	20240228	6600	-10.76	20241011	1410	317.73	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
34	20241025	151218	57	100.00	KONEX			N	N	N	N		N	5800	400	2	7.41	3147230	554	111.47	5200	6000	5200	6210	4590	5400	5680.92	0.00	0	0	5800	5600	5200	5000	4600	5700	5100	11	810	500	3240	10	1	2152101	125	28.43	8.30	12	0.03	204.00	699.00	6600	20241011	-12.12	1410	20231221	311.35	6600	-12.12	20241011	1410	311.35	20240228	6600	-12.12	20241011	1410	311.35	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
35	20241025	141215	57	100.00	KONEX			N	N	N	N		N	5800	400	2	7.41	2459030	435	87.53	5200	6000	5200	6210	4590	5400	5652.94	0.00	0	0	5800	5600	5200	5000	4600	5700	5100	11	810	500	3240	10	1	2152101	125	28.43	8.30	12	0.02	204.00	699.00	6600	20241011	-12.12	1410	20231221	311.35	6600	-12.12	20241011	1410	311.35	20240228	6600	-12.12	20241011	1410	311.35	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
36	20241025	131214	57	100.00	KONEX			N	N	N	N		N	5800	400	2	7.41	2319830	411	82.70	5200	6000	5200	6210	4590	5400	5644.36	0.00	0	0	5800	5600	5200	5000	4600	5700	5100	11	810	500	3240	10	1	2152101	125	28.43	8.30	12	0.02	204.00	699.00	6600	20241011	-12.12	1410	20231221	311.35	6600	-12.12	20241011	1410	311.35	20240228	6600	-12.12	20241011	1410	311.35	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
37	20241025	121219	57	100.00	KONEX			N	N	N	N		N	5900	500	2	9.26	2015630	358	72.03	5200	6000	5200	6210	4590	5400	5630.25	0.00	0	0	5800	5600	5200	5000	4600	5700	5100	11	810	500	3240	10	1	2152101	127	28.92	8.44	12	0.02	204.00	699.00	6600	20241011	-10.61	1410	20231221	318.44	6600	-10.61	20241011	1410	318.44	20240228	6600	-10.61	20241011	1410	318.44	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
38	20241025	111213	57	100.00	KONEX			N	N	N	N		N	5700	300	2	5.56	1905530	339	68.21	5200	6000	5200	6210	4590	5400	5621.03	0.00	0	0	5800	5600	5200	5000	4600	5700	5100	11	810	500	3240	10	1	2152101	123	27.94	8.15	12	0.02	204.00	699.00	6600	20241011	-13.64	1410	20231221	304.26	6600	-13.64	20241011	1410	304.26	20240228	6600	-13.64	20241011	1410	304.26	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
39	20241025	101213	57	100.00	KONEX			N	N	N	N		N	5800	400	2	7.41	1848530	329	66.20	5200	6000	5200	6210	4590	5400	5618.63	0.00	0	0	5800	5600	5200	5000	4600	5700	5100	11	810	500	3240	10	1	2152101	125	28.43	8.30	12	0.02	204.00	699.00	6600	20241011	-12.12	1410	20231221	311.35	6600	-12.12	20241011	1410	311.35	20240228	6600	-12.12	20241011	1410	311.35	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
40	20241025	091217	57	100.00	KONEX			N	N	N	N		N	5590	190	2	3.52	16380	3	0.60	5200	5590	5200	6210	4590	5400	5460.00	0.00	0	0	5800	5600	5200	5000	4600	5700	5100	11	810	500	3240	10	1	2152101	120	27.40	8.00	12	0.00	204.00	699.00	6600	20241011	-15.30	1410	20231221	296.45	6600	-15.30	20241011	1410	296.45	20240228	6600	-15.30	20241011	1410	296.45	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
41	20241024	161150	57	100.00	KONEX			N	N	N	N		N	5400	320	2	6.30	2519750	497	17.93	4800	5400	4800	5840	4320	5080	5069.92	0.00	0	0	5483	5281	4898	4696	4313	5382	4797	11	760	500	3040	10	1	2152101	116	26.47	7.73	12	0.02	204.00	699.00	6600	20241011	-18.18	1410	20231221	282.98	6600	-18.18	20241011	1410	282.98	20240228	6600	-18.18	20241011	1410	282.98	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
42	20241024	151203	57	100.00	KONEX			N	N	N	N		N	5200	120	2	2.36	2330750	462	16.67	4800	5200	4800	5840	4320	5080	5044.91	0.00	0	0	5483	5281	4898	4696	4313	5382	4797	11	760	500	3040	10	1	2152101	112	25.49	7.44	12	0.02	204.00	699.00	6600	20241011	-21.21	1410	20231221	268.79	6600	-21.21	20241011	1410	268.79	20240228	6600	-21.21	20241011	1410	268.79	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
43	20241024	141148	57	100.00	KONEX			N	N	N	N		N	5000	-80	5	-1.57	448560	90	3.25	4800	5100	4800	5840	4320	5080	4984.00	0.00	0	0	5483	5281	4898	4696	4313	5382	4797	11	760	500	3040	10	1	2152101	108	24.51	7.15	12	0.00	204.00	699.00	6600	20241011	-24.24	1410	20231221	254.61	6600	-24.24	20241011	1410	254.61	20240228	6600	-24.24	20241011	1410	254.61	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
44	20241024	131200	57	100.00	KONEX			N	N	N	N		N	4800	-280	5	-5.51	314070	63	2.27	4800	5100	4800	5840	4320	5080	4985.24	0.00	0	0	5483	5281	4898	4696	4313	5382	4797	11	760	500	3040	5	1	2152101	103	23.53	6.87	12	0.00	204.00	699.00	6600	20241011	-27.27	1410	20231221	240.43	6600	-27.27	20241011	1410	240.43	20240228	6600	-27.27	20241011	1410	240.43	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
45	20241024	121155	57	100.00	KONEX			N	N	N	N		N	5090	10	2	0.20	198270	39	1.41	4800	5100	4800	5840	4320	5080	5083.85	0.00	0	0	5483	5281	4898	4696	4313	5382	4797	11	760	500	3040	10	1	2152101	110	24.95	7.28	12	0.00	204.00	699.00	6600	20241011	-22.88	1410	20231221	260.99	6600	-22.88	20241011	1410	260.99	20240228	6600	-22.88	20241011	1410	260.99	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
46	20241024	111153	57	100.00	KONEX			N	N	N	N		N	5090	10	2	0.20	147370	29	1.05	4800	5100	4800	5840	4320	5080	5081.72	0.00	0	0	5483	5281	4898	4696	4313	5382	4797	11	760	500	3040	10	1	2152101	110	24.95	7.28	12	0.00	204.00	699.00	6600	20241011	-22.88	1410	20231221	260.99	6600	-22.88	20241011	1410	260.99	20240228	6600	-22.88	20241011	1410	260.99	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
47	20241024	101046	57	100.00	KONEX			N	N	N	N		N	5100	20	2	0.39	30300	6	0.22	4800	5100	4800	5840	4320	5080	5050.00	0.00	0	0	5483	5281	4898	4696	4313	5382	4797	11	760	500	3040	10	1	2152101	110	25.00	7.30	12	0.00	204.00	699.00	6600	20241011	-22.73	1410	20231221	261.70	6600	-22.73	20241011	1410	261.70	20240228	6600	-22.73	20241011	1410	261.70	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
48	20241024	091227	57	100.00	KONEX			N	N	N	N		N	5100	20	2	0.39	20100	4	0.14	4800	5100	4800	5840	4320	5080	5025.00	0.00	0	0	5483	5281	4898	4696	4313	5382	4797	11	760	500	3040	10	1	2152101	110	25.00	7.30	12	0.00	204.00	699.00	6600	20241011	-22.73	1410	20231221	261.70	6600	-22.73	20241011	1410	261.70	20240228	6600	-22.73	20241011	1410	261.70	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
49	20241023	161158	54	100.00	KONEX			N	N	N	N		N	5080	90	2	1.80	13229330	2772	87.53	4600	5100	4515	5730	4245	4990	4772.49	0.00	0	0	5993	5491	5048	4546	4103	5742	4797	11	740	500	2990	10	1	2152101	109	24.90	7.27	12	0.13	204.00	699.00	6600	20241011	-23.03	1410	20231221	260.28	6600	-23.03	20241011	1410	260.28	20240228	6600	-23.03	20241011	1410	260.28	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	01	N
50	20241023	151222	54	100.00	KONEX			N	N	N	N		N	5090	100	2	2.00	13178530	2762	87.21	4600	5100	4515	5730	4245	4990	4771.37	0.00	0	0	5993	5491	5048	4546	4103	5742	4797	11	740	500	2990	10	1	2152101	110	24.95	7.28	12	0.13	204.00	699.00	6600	20241011	-22.88	1410	20231221	260.99	6600	-22.88	20241011	1410	260.99	20240228	6600	-22.88	20241011	1410	260.99	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	01	N
51	20241023	141229	54	100.00	KONEX			N	N	N	N		N	5090	100	2	2.00	13080340	2742	86.58	4600	5100	4515	5730	4245	4990	4770.36	0.00	0	0	5993	5491	5048	4546	4103	5742	4797	11	740	500	2990	10	1	2152101	110	24.95	7.28	12	0.13	204.00	699.00	6600	20241011	-22.88	1410	20231221	260.99	6600	-22.88	20241011	1410	260.99	20240228	6600	-22.88	20241011	1410	260.99	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	01	N
52	20241023	131209	54	100.00	KONEX			N	N	N	N		N	5100	110	2	2.20	13039810	2734	86.33	4600	5100	4515	5730	4245	4990	4769.50	0.00	0	0	5993	5491	5048	4546	4103	5742	4797	11	740	500	2990	10	1	2152101	110	25.00	7.30	12	0.13	204.00	699.00	6600	20241011	-22.73	1410	20231221	261.70	6600	-22.73	20241011	1410	261.70	20240228	6600	-22.73	20241011	1410	261.70	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	01	N
53	20241023	121205	54	100.00	KONEX			N	N	N	N		N	4995	5	2	0.10	13024510	2731	86.23	4600	5100	4515	5730	4245	4990	4769.14	0.00	0	0	5993	5491	5048	4546	4103	5742	4797	11	740	500	2990	5	1	2152101	107	24.49	7.15	12	0.13	204.00	699.00	6600	20241011	-24.32	1410	20231221	254.26	6600	-24.32	20241011	1410	254.26	20240228	6600	-24.32	20241011	1410	254.26	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	01	N
54	20241023	111158	54	100.00	KONEX			N	N	N	N		N	4760	-230	5	-4.61	4633100	1012	31.95	4600	4875	4515	5730	4245	4990	4578.16	0.00	0	0	5993	5491	5048	4546	4103	5742	4797	11	740	500	2990	5	1	2152101	102	23.33	6.81	12	0.05	204.00	699.00	6600	20241011	-27.88	1410	20231221	237.59	6600	-27.88	20241011	1410	237.59	20240228	6600	-27.88	20241011	1410	237.59	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	01	N
55	20241023	101202	54	100.00	KONEX			N	N	N	N		N	4770	-220	5	-4.41	3116440	683	21.57	4600	4875	4515	5730	4245	4990	4562.87	0.00	0	0	5993	5491	5048	4546	4103	5742	4797	11	740	500	2990	5	1	2152101	103	23.38	6.82	12	0.03	204.00	699.00	6600	20241011	-27.73	1410	20231221	238.30	6600	-27.73	20241011	1410	238.30	20240228	6600	-27.73	20241011	1410	238.30	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	01	N
56	20241023	091203	54	100.00	KONEX			N	N	N	N		N	4875	-115	5	-2.30	14350	3	0.09	4600	4875	4600	5730	4245	4990	4783.33	0.00	0	0	5993	5491	5048	4546	4103	5742	4797	11	740	500	2990	5	1	2152101	105	23.90	6.97	12	0.00	204.00	699.00	6600	20241011	-26.14	1410	20231221	245.74	6600	-26.14	20241011	1410	245.74	20240228	6600	-26.14	20241011	1410	245.74	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	01	N
57	20241022	161149	53	100.00	KONEX			N	N	N	N		N	4990	95	2	1.94	15670555	3167	103.60	4605	5550	4605	5620	4165	4895	4948.08	0.00	0	0	5358	5126	4763	4531	4168	5242	4647	11	725	500	2930	5	1	2152101	107	24.46	7.14	12	0.15	204.00	699.00	6600	20241011	-24.39	1410	20231221	253.90	6600	-24.39	20241011	1410	253.90	20240228	6600	-24.39	20241011	1410	253.90	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
58	20241022	151203	53	100.00	KONEX			N	N	N	N		N	4990	95	2	1.94	15670555	3167	103.60	4605	5550	4605	5620	4165	4895	4948.08	0.00	0	0	5358	5126	4763	4531	4168	5242	4647	11	725	500	2930	5	1	2152101	107	24.46	7.14	12	0.15	204.00	699.00	6600	20241011	-24.39	1410	20231221	253.90	6600	-24.39	20241011	1410	253.90	20240228	6600	-24.39	20241011	1410	253.90	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
59	20241022	141203	53	100.00	KONEX			N	N	N	N		N	5370	475	2	9.70	2978855	607	19.86	4605	5390	4605	5620	4165	4895	4907.50	0.00	0	0	5358	5126	4763	4531	4168	5242	4647	11	725	500	2930	10	1	2152101	116	26.32	7.68	12	0.03	204.00	699.00	6600	20241011	-18.64	1410	20231221	280.85	6600	-18.64	20241011	1410	280.85	20240228	6600	-18.64	20241011	1410	280.85	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
60	20241022	131203	53	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	565440	116	3.79	4605	4895	4605	5620	4165	4895	4874.48	0.00	0	0	5358	5126	4763	4531	4168	5242	4647	11	725	500	2930	5	1	2152101	105	24.00	7.00	12	0.01	204.00	699.00	6600	20241011	-25.83	1410	20231221	247.16	6600	-25.83	20241011	1410	247.16	20240228	6600	-25.83	20241011	1410	247.16	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
61	20241022	121159	53	100.00	KONEX			N	N	N	N		N	4800	-95	5	-1.94	516490	106	3.47	4605	4895	4605	5620	4165	4895	4872.55	0.00	0	0	5358	5126	4763	4531	4168	5242	4647	11	725	500	2930	5	1	2152101	103	23.53	6.87	12	0.00	204.00	699.00	6600	20241011	-27.27	1410	20231221	240.43	6600	-27.27	20241011	1410	240.43	20240228	6600	-27.27	20241011	1410	240.43	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
62	20241022	111154	53	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	352150	72	2.36	4605	4895	4605	5620	4165	4895	4890.97	0.00	0	0	5358	5126	4763	4531	4168	5242	4647	11	725	500	2930	5	1	2152101	105	24.00	7.00	12	0.00	204.00	699.00	6600	20241011	-25.83	1410	20231221	247.16	6600	-25.83	20241011	1410	247.16	20240228	6600	-25.83	20241011	1410	247.16	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
63	20241022	101157	53	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	352150	72	2.36	4605	4895	4605	5620	4165	4895	4890.97	0.00	0	0	5358	5126	4763	4531	4168	5242	4647	11	725	500	2930	5	1	2152101	105	24.00	7.00	12	0.00	204.00	699.00	6600	20241011	-25.83	1410	20231221	247.16	6600	-25.83	20241011	1410	247.16	20240228	6600	-25.83	20241011	1410	247.16	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
64	20241022	091156	53	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	352150	72	2.36	4605	4895	4605	5620	4165	4895	4890.97	0.00	0	0	5358	5126	4763	4531	4168	5242	4647	11	725	500	2930	5	1	2152101	105	24.00	7.00	12	0.00	204.00	699.00	6600	20241011	-25.83	1410	20231221	247.16	6600	-25.83	20241011	1410	247.16	20240228	6600	-25.83	20241011	1410	247.16	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
65	20241021	161143	53	100.00	KONEX			N	N	N	N		N	4895	-90	5	-1.81	14522045	3057	300.89	4700	4995	4400	5730	4240	4985	4750.42	0.00	0	0	5261	5122	4861	4722	4461	5192	4792	11	745	500	2990	5	1	2152101	105	24.00	7.00	12	0.14	204.00	699.00	6600	20241011	-25.83	1410	20231221	247.16	6600	-25.83	20241011	1410	247.16	20240228	6600	-25.83	20241011	1410	247.16	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
66	20241021	151152	53	100.00	KONEX			N	N	N	N		N	4900	-85	5	-1.71	3543460	738	72.64	4700	4995	4700	5730	4240	4985	4801.44	0.00	0	0	5261	5122	4861	4722	4461	5192	4792	11	745	500	2990	5	1	2152101	105	24.02	7.01	12	0.03	204.00	699.00	6600	20241011	-25.76	1410	20231221	247.52	6600	-25.76	20241011	1410	247.52	20240228	6600	-25.76	20241011	1410	247.52	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
67	20241021	141155	53	100.00	KONEX			N	N	N	N		N	4900	-85	5	-1.71	3543460	738	72.64	4700	4995	4700	5730	4240	4985	4801.44	0.00	0	0	5261	5122	4861	4722	4461	5192	4792	11	745	500	2990	5	1	2152101	105	24.02	7.01	12	0.03	204.00	699.00	6600	20241011	-25.76	1410	20231221	247.52	6600	-25.76	20241011	1410	247.52	20240228	6600	-25.76	20241011	1410	247.52	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
68	20241021	131151	53	100.00	KONEX			N	N	N	N		N	4700	-285	5	-5.72	3538560	737	72.54	4700	4995	4700	5730	4240	4985	4801.30	0.00	0	0	5261	5122	4861	4722	4461	5192	4792	11	745	500	2990	5	1	2152101	101	23.04	6.72	12	0.03	204.00	699.00	6600	20241011	-28.79	1410	20231221	233.33	6600	-28.79	20241011	1410	233.33	20240228	6600	-28.79	20241011	1410	233.33	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
69	20241021	121151	53	100.00	KONEX			N	N	N	N		N	4700	-285	5	-5.72	3538560	737	72.54	4700	4995	4700	5730	4240	4985	4801.30	0.00	0	0	5261	5122	4861	4722	4461	5192	4792	11	745	500	2990	5	1	2152101	101	23.04	6.72	12	0.03	204.00	699.00	6600	20241011	-28.79	1410	20231221	233.33	6600	-28.79	20241011	1410	233.33	20240228	6600	-28.79	20241011	1410	233.33	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
70	20241021	111144	53	100.00	KONEX			N	N	N	N		N	4700	-285	5	-5.72	3298860	686	67.52	4700	4995	4700	5730	4240	4985	4808.83	0.00	0	0	5261	5122	4861	4722	4461	5192	4792	11	745	500	2990	5	1	2152101	101	23.04	6.72	12	0.03	204.00	699.00	6600	20241011	-28.79	1410	20231221	233.33	6600	-28.79	20241011	1410	233.33	20240228	6600	-28.79	20241011	1410	233.33	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
71	20241021	101150	53	100.00	KONEX			N	N	N	N		N	4975	-10	5	-0.20	1334260	268	26.38	4700	4995	4700	5730	4240	4985	4978.58	0.00	0	0	5261	5122	4861	4722	4461	5192	4792	11	745	500	2990	5	1	2152101	107	24.39	7.12	12	0.01	204.00	699.00	6600	20241011	-24.62	1410	20231221	252.84	6600	-24.62	20241011	1410	252.84	20240228	6600	-24.62	20241011	1410	252.84	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
72	20241021	091147	53	100.00	KONEX			N	N	N	N		N	4995	10	2	0.20	14690	3	0.30	4700	4995	4700	5730	4240	4985	4896.67	0.00	0	0	5261	5122	4861	4722	4461	5192	4792	11	745	500	2990	5	1	2152101	107	24.49	7.15	12	0.00	204.00	699.00	6600	20241011	-24.32	1410	20231221	254.26	6600	-24.32	20241011	1410	254.26	20240228	6600	-24.32	20241011	1410	254.26	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
73	20241018	161145	53	100.00	KONEX			N	N	N	N		N	4985	-5	5	-0.10	4774625	1016	80.89	4700	5000	4600	5730	4245	4990	4699.43	0.00	0	0	5316	5152	4826	4662	4336	5235	4745	11	740	500	2990	5	1	2152101	107	24.44	7.13	12	0.05	204.00	699.00	6600	20241011	-24.47	1410	20231221	253.55	6600	-24.47	20241011	1410	253.55	20240228	6600	-24.47	20241011	1410	253.55	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
74	20241018	151214	53	100.00	KONEX			N	N	N	N		N	4900	-90	5	-1.80	4160425	891	70.94	4700	5000	4600	5730	4245	4990	4669.39	0.00	0	0	5316	5152	4826	4662	4336	5235	4745	11	740	500	2990	5	1	2152101	105	24.02	7.01	12	0.04	204.00	699.00	6600	20241011	-25.76	1410	20231221	247.52	6600	-25.76	20241011	1410	247.52	20240228	6600	-25.76	20241011	1410	247.52	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
75	20241018	141216	53	100.00	KONEX			N	N	N	N		N	4895	-95	5	-1.90	3570525	766	60.99	4700	5000	4600	5730	4245	4990	4661.26	0.00	0	0	5316	5152	4826	4662	4336	5235	4745	11	740	500	2990	5	1	2152101	105	24.00	7.00	12	0.04	204.00	699.00	6600	20241011	-25.83	1410	20231221	247.16	6600	-25.83	20241011	1410	247.16	20240228	6600	-25.83	20241011	1410	247.16	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
76	20241018	131200	53	100.00	KONEX			N	N	N	N		N	4900	-90	5	-1.80	506370	106	8.44	4700	5000	4700	5730	4245	4990	4777.08	0.00	0	0	5316	5152	4826	4662	4336	5235	4745	11	740	500	2990	5	1	2152101	105	24.02	7.01	12	0.00	204.00	699.00	6600	20241011	-25.76	1410	20231221	247.52	6600	-25.76	20241011	1410	247.52	20240228	6600	-25.76	20241011	1410	247.52	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
77	20241018	121212	53	100.00	KONEX			N	N	N	N		N	4900	-90	5	-1.80	427970	90	7.17	4700	5000	4700	5730	4245	4990	4755.22	0.00	0	0	5316	5152	4826	4662	4336	5235	4745	11	740	500	2990	5	1	2152101	105	24.02	7.01	12	0.00	204.00	699.00	6600	20241011	-25.76	1410	20231221	247.52	6600	-25.76	20241011	1410	247.52	20240228	6600	-25.76	20241011	1410	247.52	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
78	20241018	111208	53	100.00	KONEX			N	N	N	N		N	4900	-90	5	-1.80	427970	90	7.17	4700	5000	4700	5730	4245	4990	4755.22	0.00	0	0	5316	5152	4826	4662	4336	5235	4745	11	740	500	2990	5	1	2152101	105	24.02	7.01	12	0.00	204.00	699.00	6600	20241011	-25.76	1410	20231221	247.52	6600	-25.76	20241011	1410	247.52	20240228	6600	-25.76	20241011	1410	247.52	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
79	20241018	101154	53	100.00	KONEX			N	N	N	N		N	4900	-90	5	-1.80	403775	85	6.77	4700	5000	4700	5730	4245	4990	4750.29	0.00	0	0	5316	5152	4826	4662	4336	5235	4745	11	740	500	2990	5	1	2152101	105	24.02	7.01	12	0.00	204.00	699.00	6600	20241011	-25.76	1410	20231221	247.52	6600	-25.76	20241011	1410	247.52	20240228	6600	-25.76	20241011	1410	247.52	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
80	20241018	091152	53	100.00	KONEX			N	N	N	N		N	4700	-290	5	-5.81	297000	63	5.02	4700	5000	4700	5730	4245	4990	4714.29	0.00	0	0	5316	5152	4826	4662	4336	5235	4745	11	740	500	2990	5	1	2152101	101	23.04	6.72	12	0.00	204.00	699.00	6600	20241011	-28.79	1410	20231221	233.33	6600	-28.79	20241011	1410	233.33	20240228	6600	-28.79	20241011	1410	233.33	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
81	20241017	161149	53	100.00	KONEX			N	N	N	N		N	4990	95	2	1.94	5886280	1256	42.74	4600	4990	4500	5620	4165	4895	4686.53	0.00	0	0	5275	5085	4800	4610	4325	5180	4705	11	725	500	2930	5	1	2152101	107	24.46	7.14	12	0.06	204.00	699.00	6600	20241011	-24.39	1410	20231221	253.90	6600	-24.39	20241011	1410	253.90	20240228	6600	-24.39	20241011	1410	253.90	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
82	20241017	151152	53	100.00	KONEX			N	N	N	N		N	4900	5	2	0.10	3905490	852	28.99	4600	4900	4500	5620	4165	4895	4583.91	0.00	0	0	5275	5085	4800	4610	4325	5180	4705	11	725	500	2930	5	1	2152101	105	24.02	7.01	12	0.04	204.00	699.00	6600	20241011	-25.76	1410	20231221	247.52	6600	-25.76	20241011	1410	247.52	20240228	6600	-25.76	20241011	1410	247.52	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
83	20241017	141157	53	100.00	KONEX			N	N	N	N		N	4800	-95	5	-1.94	3401290	747	25.42	4600	4895	4500	5620	4165	4895	4553.27	0.00	0	0	5275	5085	4800	4610	4325	5180	4705	11	725	500	2930	5	1	2152101	103	23.53	6.87	12	0.03	204.00	699.00	6600	20241011	-27.27	1410	20231221	240.43	6600	-27.27	20241011	1410	240.43	20240228	6600	-27.27	20241011	1410	240.43	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
84	20241017	131150	53	100.00	KONEX			N	N	N	N		N	4800	-95	5	-1.94	3401290	747	25.42	4600	4895	4500	5620	4165	4895	4553.27	0.00	0	0	5275	5085	4800	4610	4325	5180	4705	11	725	500	2930	5	1	2152101	103	23.53	6.87	12	0.03	204.00	699.00	6600	20241011	-27.27	1410	20231221	240.43	6600	-27.27	20241011	1410	240.43	20240228	6600	-27.27	20241011	1410	240.43	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
85	20241017	121158	53	100.00	KONEX			N	N	N	N		N	4700	-195	5	-3.98	3382090	743	25.28	4600	4895	4500	5620	4165	4895	4551.94	0.00	0	0	5275	5085	4800	4610	4325	5180	4705	11	725	500	2930	5	1	2152101	101	23.04	6.72	12	0.03	204.00	699.00	6600	20241011	-28.79	1410	20231221	233.33	6600	-28.79	20241011	1410	233.33	20240228	6600	-28.79	20241011	1410	233.33	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
86	20241017	111155	53	100.00	KONEX			N	N	N	N		N	4700	-195	5	-3.98	3330390	732	24.91	4600	4895	4500	5620	4165	4895	4549.71	0.00	0	0	5275	5085	4800	4610	4325	5180	4705	11	725	500	2930	5	1	2152101	101	23.04	6.72	12	0.03	204.00	699.00	6600	20241011	-28.79	1410	20231221	233.33	6600	-28.79	20241011	1410	233.33	20240228	6600	-28.79	20241011	1410	233.33	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
87	20241017	101152	53	100.00	KONEX			N	N	N	N		N	4800	-95	5	-1.94	1629190	354	12.04	4600	4895	4600	5620	4165	4895	4602.23	0.00	0	0	5275	5085	4800	4610	4325	5180	4705	11	725	500	2930	5	1	2152101	103	23.53	6.87	12	0.02	204.00	699.00	6600	20241011	-27.27	1410	20231221	240.43	6600	-27.27	20241011	1410	240.43	20240228	6600	-27.27	20241011	1410	240.43	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
88	20241017	091144	53	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	9495	2	0.07	4600	4895	4600	5620	4165	4895	4747.50	0.00	0	0	5275	5085	4800	4610	4325	5180	4705	11	725	500	2930	5	1	2152101	105	24.00	7.00	12	0.00	204.00	699.00	6600	20241011	-25.83	1410	20231221	247.16	6600	-25.83	20241011	1410	247.16	20240228	6600	-25.83	20241011	1410	247.16	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
89	20241016	161138	53	100.00	KONEX			N	N	N	N		N	4895	-95	5	-1.90	13986780	2939	22.97	4700	4990	4515	5730	4245	4990	4759.03	0.00	0	0	5516	5252	4936	4672	4356	5385	4805	11	740	500	2990	5	1	2152101	105	24.00	7.00	12	0.14	204.00	699.00	6600	20241011	-25.83	1410	20231221	247.16	6600	-25.83	20241011	1410	247.16	20240228	6600	-25.83	20241011	1410	247.16	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
90	20241016	151146	53	100.00	KONEX			N	N	N	N		N	4895	-95	5	-1.90	13820925	2904	22.70	4700	4990	4515	5730	4245	4990	4759.27	0.00	0	0	5516	5252	4936	4672	4356	5385	4805	11	740	500	2990	5	1	2152101	105	24.00	7.00	12	0.13	204.00	699.00	6600	20241011	-25.83	1410	20231221	247.16	6600	-25.83	20241011	1410	247.16	20240228	6600	-25.83	20241011	1410	247.16	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
91	20241016	141148	53	100.00	KONEX			N	N	N	N		N	4895	-95	5	-1.90	13820925	2904	22.70	4700	4990	4515	5730	4245	4990	4759.27	0.00	0	0	5516	5252	4936	4672	4356	5385	4805	11	740	500	2990	5	1	2152101	105	24.00	7.00	12	0.13	204.00	699.00	6600	20241011	-25.83	1410	20231221	247.16	6600	-25.83	20241011	1410	247.16	20240228	6600	-25.83	20241011	1410	247.16	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
92	20241016	131142	53	100.00	KONEX			N	N	N	N		N	4900	-90	5	-1.80	13811330	2902	22.68	4700	4990	4515	5730	4245	4990	4759.25	0.00	0	0	5516	5252	4936	4672	4356	5385	4805	11	740	500	2990	5	1	2152101	105	24.02	7.01	12	0.13	204.00	699.00	6600	20241011	-25.76	1410	20231221	247.52	6600	-25.76	20241011	1410	247.52	20240228	6600	-25.76	20241011	1410	247.52	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
93	20241016	121142	53	100.00	KONEX			N	N	N	N		N	4790	-200	5	-4.01	13279430	2791	21.81	4700	4990	4515	5730	4245	4990	4757.95	0.00	0	0	5516	5252	4936	4672	4356	5385	4805	11	740	500	2990	5	1	2152101	103	23.48	6.85	12	0.13	204.00	699.00	6600	20241011	-27.42	1410	20231221	239.72	6600	-27.42	20241011	1410	239.72	20240228	6600	-27.42	20241011	1410	239.72	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
94	20241016	111140	53	100.00	KONEX			N	N	N	N		N	4850	-140	5	-2.81	8003050	1646	12.87	4700	4990	4700	5730	4245	4990	4862.12	0.00	0	0	5516	5252	4936	4672	4356	5385	4805	11	740	500	2990	5	1	2152101	104	23.77	6.94	12	0.08	204.00	699.00	6600	20241011	-26.52	1410	20231221	243.97	6600	-26.52	20241011	1410	243.97	20240228	6600	-26.52	20241011	1410	243.97	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
95	20241016	101139	53	100.00	KONEX			N	N	N	N		N	4850	-140	5	-2.81	147430	31	0.24	4700	4990	4700	5730	4245	4990	4755.81	0.00	0	0	5516	5252	4936	4672	4356	5385	4805	11	740	500	2990	5	1	2152101	104	23.77	6.94	12	0.00	204.00	699.00	6600	20241011	-26.52	1410	20231221	243.97	6600	-26.52	20241011	1410	243.97	20240228	6600	-26.52	20241011	1410	243.97	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
96	20241016	091143	53	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	9690	2	0.02	4700	4990	4700	5730	4245	4990	4845.00	0.00	0	0	5516	5252	4936	4672	4356	5385	4805	11	740	500	2990	5	1	2152101	107	24.46	7.14	12	0.00	204.00	699.00	6600	20241011	-24.39	1410	20231221	253.90	6600	-24.39	20241011	1410	253.90	20240228	6600	-24.39	20241011	1410	253.90	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
97	20241015	161134	53	100.00	KONEX			N	N	N	N		N	4990	-200	5	-3.85	60430375	12794	350.04	4900	5200	4620	5960	4420	5190	4723.34	0.00	0	0	5903	5546	5043	4686	4183	5295	4435	11	770	500	3110	5	1	2152101	107	24.46	7.14	12	0.59	204.00	699.00	6600	20241011	-24.39	1410	20231221	253.90	6600	-24.39	20241011	1410	253.90	20240228	6600	-24.39	20241011	1410	253.90	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
98	20241015	151143	53	100.00	KONEX			N	N	N	N		N	4800	-390	5	-7.51	60265705	12761	349.14	4900	5200	4620	5960	4420	5190	4722.65	0.00	0	0	5903	5546	5043	4686	4183	5295	4435	11	770	500	3110	5	1	2152101	103	23.53	6.87	12	0.59	204.00	699.00	6600	20241011	-27.27	1410	20231221	240.43	6600	-27.27	20241011	1410	240.43	20240228	6600	-27.27	20241011	1410	240.43	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
99	20241015	141144	53	100.00	KONEX			N	N	N	N		N	4840	-350	5	-6.74	30668010	6463	176.83	4900	5200	4620	5960	4420	5190	4745.17	0.00	0	0	5903	5546	5043	4686	4183	5295	4435	11	770	500	3110	5	1	2152101	104	23.73	6.92	12	0.30	204.00	699.00	6600	20241011	-26.67	1410	20231221	243.26	6600	-26.67	20241011	1410	243.26	20240228	6600	-26.67	20241011	1410	243.26	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
100	20241015	131140	53	100.00	KONEX			N	N	N	N		N	4850	-340	5	-6.55	19280440	4066	111.24	4900	5200	4620	5960	4420	5190	4741.87	0.00	0	0	5903	5546	5043	4686	4183	5295	4435	11	770	500	3110	5	1	2152101	104	23.77	6.94	12	0.19	204.00	699.00	6600	20241011	-26.52	1410	20231221	243.97	6600	-26.52	20241011	1410	243.97	20240228	6600	-26.52	20241011	1410	243.97	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
101	20241015	121144	53	100.00	KONEX			N	N	N	N		N	4800	-390	5	-7.51	17703690	3739	102.30	4900	5200	4620	5960	4420	5190	4734.87	0.00	0	0	5903	5546	5043	4686	4183	5295	4435	11	770	500	3110	5	1	2152101	103	23.53	6.87	12	0.17	204.00	699.00	6600	20241011	-27.27	1410	20231221	240.43	6600	-27.27	20241011	1410	240.43	20240228	6600	-27.27	20241011	1410	240.43	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
102	20241015	111147	53	100.00	KONEX			N	N	N	N		N	4900	-290	5	-5.59	5281140	1113	30.45	4900	5200	4700	5960	4420	5190	4744.96	0.00	0	0	5903	5546	5043	4686	4183	5295	4435	11	770	500	3110	5	1	2152101	105	24.02	7.01	12	0.05	204.00	699.00	6600	20241011	-25.76	1410	20231221	247.52	6600	-25.76	20241011	1410	247.52	20240228	6600	-25.76	20241011	1410	247.52	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
103	20241015	101145	53	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	192870	38	1.04	4900	5200	4900	5960	4420	5190	5075.53	0.00	0	0	5903	5546	5043	4686	4183	5295	4435	11	770	500	3110	10	1	2152101	112	25.44	7.42	12	0.00	204.00	699.00	6600	20241011	-21.36	1410	20231221	268.09	6600	-21.36	20241011	1410	268.09	20240228	6600	-21.36	20241011	1410	268.09	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
104	20241015	091140	53	100.00	KONEX			N	N	N	N		N	5200	10	2	0.19	10100	2	0.05	4900	5200	4900	5960	4420	5190	5050.00	0.00	0	0	5903	5546	5043	4686	4183	5295	4435	11	770	500	3110	10	1	2152101	112	25.49	7.44	12	0.00	204.00	699.00	6600	20241011	-21.21	1410	20231221	268.79	6600	-21.21	20241011	1410	268.79	20240228	6600	-21.21	20241011	1410	268.79	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
105	20241014	161111	53	100.00	KONEX			N	N	N	N		N	5190	-140	5	-2.63	17732275	3655	134.52	5400	5400	4540	6120	4540	5330	4851.51	0.00	0	0	7143	6236	5693	4786	4243	5965	4515	11	790	500	3190	10	1	2152101	112	25.44	7.42	12	0.17	204.00	699.00	6600	20241011	-21.36	1410	20231221	268.09	6600	-21.36	20241011	1410	268.09	20240228	6600	-21.36	20241011	1410	268.09	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
106	20241014	151127	53	100.00	KONEX			N	N	N	N		N	4995	-335	5	-6.29	12623900	2633	96.91	5400	5400	4540	6120	4540	5330	4794.49	0.00	0	0	7143	6236	5693	4786	4243	5965	4515	11	790	500	3190	5	1	2152101	107	24.49	7.15	12	0.12	204.00	699.00	6600	20241011	-24.32	1410	20231221	254.26	6600	-24.32	20241011	1410	254.26	20240228	6600	-24.32	20241011	1410	254.26	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
107	20241014	141125	53	100.00	KONEX			N	N	N	N		N	4700	-630	5	-11.82	8913995	1850	68.09	5400	5400	4540	6120	4540	5330	4818.38	0.00	0	0	7143	6236	5693	4786	4243	5965	4515	11	790	500	3190	5	1	2152101	101	23.04	6.72	12	0.09	204.00	699.00	6600	20241011	-28.79	1410	20231221	233.33	6600	-28.79	20241011	1410	233.33	20240228	6600	-28.79	20241011	1410	233.33	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
108	20241014	131123	53	100.00	KONEX			N	N	N	N		N	4800	-530	5	-9.94	6597095	1353	49.80	5400	5400	4700	6120	4540	5330	4875.90	0.00	0	0	7143	6236	5693	4786	4243	5965	4515	11	790	500	3190	5	1	2152101	103	23.53	6.87	12	0.06	204.00	699.00	6600	20241011	-27.27	1410	20231221	240.43	6600	-27.27	20241011	1410	240.43	20240228	6600	-27.27	20241011	1410	240.43	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
109	20241014	121116	53	100.00	KONEX			N	N	N	N		N	5000	-330	5	-6.19	6568095	1347	49.58	5400	5400	4700	6120	4540	5330	4876.09	0.00	0	0	7143	6236	5693	4786	4243	5965	4515	11	790	500	3190	10	1	2152101	108	24.51	7.15	12	0.06	204.00	699.00	6600	20241011	-24.24	1410	20231221	254.61	6600	-24.24	20241011	1410	254.61	20240228	6600	-24.24	20241011	1410	254.61	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
110	20241014	111114	53	100.00	KONEX			N	N	N	N		N	4900	-430	5	-8.07	3363295	693	25.51	5400	5400	4700	6120	4540	5330	4853.24	0.00	0	0	7143	6236	5693	4786	4243	5965	4515	11	790	500	3190	5	1	2152101	105	24.02	7.01	12	0.03	204.00	699.00	6600	20241011	-25.76	1410	20231221	247.52	6600	-25.76	20241011	1410	247.52	20240228	6600	-25.76	20241011	1410	247.52	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
111	20241014	101118	53	100.00	KONEX			N	N	N	N		N	4900	-430	5	-8.07	625800	126	4.64	5400	5400	4900	6120	4540	5330	4966.67	0.00	0	0	7143	6236	5693	4786	4243	5965	4515	11	790	500	3190	5	1	2152101	105	24.02	7.01	12	0.01	204.00	699.00	6600	20241011	-25.76	1410	20231221	247.52	6600	-25.76	20241011	1410	247.52	20240228	6600	-25.76	20241011	1410	247.52	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
112	20241014	091119	53	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	7143	6236	5693	4786	4243	5965	4515	11	790	500	3190	10	1	2152101	115	26.13	7.63	12	0.00	204.00	699.00	6600	20241011	-19.24	1410	20231221	278.01	6600	-19.24	20241011	1410	278.01	20240228	6600	-19.24	20241011	1410	278.01	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
113	20241011	161058	53	100.00	KONEX	신고가		N	N	N	N		N	5330	-660	5	-11.02	14410760	2717	144.98	5800	6600	5150	6880	5100	5990	5303.92	0.00	0	0	6650	6320	5670	5340	4690	6485	5505	11	890	500	3590	10	1	2152101	115	26.13	7.63	12	0.13	204.00	699.00	6600	20241011	-19.24	1410	20231221	278.01	6600	-19.24	20241011	1410	278.01	20240228	6600	-19.24	20241011	1410	278.01	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
114	20241011	151113	53	100.00	KONEX	신고가		N	N	N	N		N	5340	-650	5	-10.85	14357460	2707	144.45	5800	6600	5150	6880	5100	5990	5303.83	0.00	0	0	6650	6320	5670	5340	4690	6485	5505	11	890	500	3590	10	1	2152101	115	26.18	7.64	12	0.13	204.00	699.00	6600	20241011	-19.09	1410	20231221	278.72	6600	-19.09	20241011	1410	278.72	20240228	6600	-19.09	20241011	1410	278.72	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
115	20241011	141116	53	100.00	KONEX	신고가		N	N	N	N		N	5160	-830	5	-13.86	14352120	2706	144.40	5800	6600	5150	6880	5100	5990	5303.81	0.00	0	0	6650	6320	5670	5340	4690	6485	5505	11	890	500	3590	10	1	2152101	111	25.29	7.38	12	0.13	204.00	699.00	6600	20241011	-21.82	1410	20231221	265.96	6600	-21.82	20241011	1410	265.96	20240228	6600	-21.82	20241011	1410	265.96	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
116	20241011	131116	53	100.00	KONEX	신고가		N	N	N	N		N	5400	-590	5	-9.85	6010860	1105	58.96	5800	6600	5150	6880	5100	5990	5439.69	0.00	0	0	6650	6320	5670	5340	4690	6485	5505	11	890	500	3590	10	1	2152101	116	26.47	7.73	12	0.05	204.00	699.00	6600	20241011	-18.18	1410	20231221	282.98	6600	-18.18	20241011	1410	282.98	20240228	6600	-18.18	20241011	1410	282.98	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
117	20241011	121109	53	100.00	KONEX	신고가		N	N	N	N		N	5150	-840	5	-14.02	4354810	798	42.58	5800	6600	5150	6880	5100	5990	5457.16	0.00	0	0	6650	6320	5670	5340	4690	6485	5505	11	890	500	3590	10	1	2152101	111	25.25	7.37	12	0.04	204.00	699.00	6600	20241011	-21.97	1410	20231221	265.25	6600	-21.97	20241011	1410	265.25	20240228	6600	-21.97	20241011	1410	265.25	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
118	20241011	111111	53	100.00	KONEX	신고가		N	N	N	N		N	5800	-190	5	-3.17	1503060	256	13.66	5800	6600	5800	6880	5100	5990	5871.33	0.00	0	0	6650	6320	5670	5340	4690	6485	5505	11	890	500	3590	10	1	2152101	125	28.43	8.30	12	0.01	204.00	699.00	6600	20241011	-12.12	1410	20231221	311.35	6600	-12.12	20241011	1410	311.35	20240228	6600	-12.12	20241011	1410	311.35	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
119	20241011	101120	53	100.00	KONEX	신고가		N	N	N	N		N	6060	70	2	1.17	284860	46	2.45	5800	6600	5800	6880	5100	5990	6192.61	0.00	0	0	6650	6320	5670	5340	4690	6485	5505	11	890	500	3590	10	1	2152101	130	29.71	8.67	12	0.00	204.00	699.00	6600	20241011	-8.18	1410	20231221	329.79	6600	-8.18	20241011	1410	329.79	20240228	6600	-8.18	20241011	1410	329.79	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
120	20241011	091115	53	100.00	KONEX	신고가		N	N	N	N		N	6400	410	2	6.84	144800	23	1.23	5800	6600	5800	6880	5100	5990	6295.65	0.00	0	0	6650	6320	5670	5340	4690	6485	5505	11	890	500	3590	10	1	2152101	138	31.37	9.16	12	0.00	204.00	699.00	6600	20241011	-3.03	1410	20231221	353.90	6600	-3.03	20241011	1410	353.90	20240228	6600	-3.03	20241011	1410	353.90	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
121	20241010	161139	53	100.00	KONEX	신고가		N	N	N	N		N	5990	90	2	1.53	10167420	1874	84.83	5600	6000	5020	6780	5020	5900	5425.52	0.00	0	0	6620	6260	5630	5270	4640	6440	5450	11	880	500	3540	10	1	2152101	129	29.36	8.57	12	0.09	204.00	699.00	6000	20241010	-0.17	1410	20231221	324.82	6000	-0.17	20241010	1410	324.82	20240228	6000	-0.17	20241010	1410	324.82	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
122	20241010	151157	53	100.00	KONEX	신고가		N	N	N	N		N	5990	90	2	1.53	9363270	1739	78.72	5600	6000	5020	6780	5020	5900	5384.28	0.00	0	0	6620	6260	5630	5270	4640	6440	5450	11	880	500	3540	10	1	2152101	129	29.36	8.57	12	0.08	204.00	699.00	6000	20241010	-0.17	1410	20231221	324.82	6000	-0.17	20241010	1410	324.82	20240228	6000	-0.17	20241010	1410	324.82	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
123	20241010	141151	53	100.00	KONEX	신고가		N	N	N	N		N	5990	90	2	1.53	9363270	1739	78.72	5600	6000	5020	6780	5020	5900	5384.28	0.00	0	0	6620	6260	5630	5270	4640	6440	5450	11	880	500	3540	10	1	2152101	129	29.36	8.57	12	0.08	204.00	699.00	6000	20241010	-0.17	1410	20231221	324.82	6000	-0.17	20241010	1410	324.82	20240228	6000	-0.17	20241010	1410	324.82	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
124	20241010	131147	53	100.00	KONEX	신고가		N	N	N	N		N	6000	100	2	1.69	9056330	1687	76.37	5600	6000	5020	6780	5020	5900	5368.30	0.00	0	0	6620	6260	5630	5270	4640	6440	5450	11	880	500	3540	10	1	2152101	129	29.41	8.58	12	0.08	204.00	699.00	6000	20241010	0.00	1410	20231221	325.53	6000	0.00	20241010	1410	325.53	20240228	6000	0.00	20241010	1410	325.53	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
125	20241010	121147	53	100.00	KONEX	신고가		N	N	N	N		N	5390	-510	5	-8.64	3159870	602	27.25	5600	6000	5020	6780	5020	5900	5248.95	0.00	0	0	6620	6260	5630	5270	4640	6440	5450	11	880	500	3540	10	1	2152101	116	26.42	7.71	12	0.03	204.00	699.00	6000	20241010	-10.17	1410	20231221	282.27	6000	-10.17	20241010	1410	282.27	20240228	6000	-10.17	20241010	1410	282.27	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
126	20241010	111146	53	100.00	KONEX	신고가		N	N	N	N		N	5200	-700	5	-11.86	2685550	514	23.27	5600	6000	5020	6780	5020	5900	5224.81	0.00	0	0	6620	6260	5630	5270	4640	6440	5450	11	880	500	3540	10	1	2152101	112	25.49	7.44	12	0.02	204.00	699.00	6000	20241010	-13.33	1410	20231221	268.79	6000	-13.33	20241010	1410	268.79	20240228	6000	-13.33	20241010	1410	268.79	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
127	20241010	101145	53	100.00	KONEX	신고가		N	N	N	N		N	5400	-500	5	-8.47	1596000	299	13.54	5600	6000	5100	6780	5020	5900	5337.79	0.00	0	0	6620	6260	5630	5270	4640	6440	5450	11	880	500	3540	10	1	2152101	116	26.47	7.73	12	0.01	204.00	699.00	6000	20241010	-10.00	1410	20231221	282.98	6000	-10.00	20241010	1410	282.98	20240228	6000	-10.00	20241010	1410	282.98	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
128	20241010	091149	53	100.00	KONEX	신고가		N	N	N	N		N	5100	-800	5	-13.56	530200	102	4.62	5600	6000	5100	6780	5020	5900	5198.04	0.00	0	0	6620	6260	5630	5270	4640	6440	5450	11	880	500	3540	10	1	2152101	110	25.00	7.30	12	0.00	204.00	699.00	6000	20241010	-15.00	1410	20231221	261.70	6000	-15.00	20241010	1410	261.70	20240228	6000	-15.00	20241010	1410	261.70	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
129	20241008	161136	53	100.00	KONEX	신고가		N	N	N	N		N	5900	300	2	5.36	11499040	2209	145.52	5600	5990	5000	6440	4760	5600	5205.54	0.00	0	0	6133	5866	5333	5066	4533	6000	5200	11	840	500	3360	10	1	2152101	127	28.92	8.44	12	0.10	204.00	699.00	5990	20241008	-1.50	1410	20231221	318.44	5990	-1.50	20241008	1410	318.44	20240228	5990	-1.50	20241008	1410	318.44	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
130	20241008	151147	53	100.00	KONEX	신고가		N	N	N	N		N	5900	300	2	5.36	11369240	2187	144.07	5600	5990	5000	6440	4760	5600	5198.56	0.00	0	0	6133	5866	5333	5066	4533	6000	5200	11	840	500	3360	10	1	2152101	127	28.92	8.44	12	0.10	204.00	699.00	5990	20241008	-1.50	1410	20231221	318.44	5990	-1.50	20241008	1410	318.44	20240228	5990	-1.50	20241008	1410	318.44	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
131	20241008	141141	53	100.00	KONEX	신고가		N	N	N	N		N	5400	-200	5	-3.57	9245640	1806	118.97	5600	5990	5000	6440	4760	5600	5119.40	0.00	0	0	6133	5866	5333	5066	4533	6000	5200	11	840	500	3360	10	1	2152101	116	26.47	7.73	12	0.08	204.00	699.00	5990	20241008	-9.85	1410	20231221	282.98	5990	-9.85	20241008	1410	282.98	20240228	5990	-9.85	20241008	1410	282.98	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
132	20241008	131140	53	100.00	KONEX	신고가		N	N	N	N		N	5590	-10	5	-0.18	8932440	1748	115.15	5600	5990	5000	6440	4760	5600	5110.09	0.00	0	0	6133	5866	5333	5066	4533	6000	5200	11	840	500	3360	10	1	2152101	120	27.40	8.00	12	0.08	204.00	699.00	5990	20241008	-6.68	1410	20231221	296.45	5990	-6.68	20241008	1410	296.45	20240228	5990	-6.68	20241008	1410	296.45	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
133	20241008	121141	53	100.00	KONEX	신고가		N	N	N	N		N	5300	-300	5	-5.36	8785900	1721	113.37	5600	5990	5000	6440	4760	5600	5105.11	0.00	0	0	6133	5866	5333	5066	4533	6000	5200	11	840	500	3360	10	1	2152101	114	25.98	7.58	12	0.08	204.00	699.00	5990	20241008	-11.52	1410	20231221	275.89	5990	-11.52	20241008	1410	275.89	20240228	5990	-11.52	20241008	1410	275.89	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
134	20241008	111140	53	100.00	KONEX	신고가		N	N	N	N		N	5400	-200	5	-3.57	8419610	1651	108.76	5600	5990	5000	6440	4760	5600	5099.70	0.00	0	0	6133	5866	5333	5066	4533	6000	5200	11	840	500	3360	10	1	2152101	116	26.47	7.73	12	0.08	204.00	699.00	5990	20241008	-9.85	1410	20231221	282.98	5990	-9.85	20241008	1410	282.98	20240228	5990	-9.85	20241008	1410	282.98	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
135	20241008	101141	53	100.00	KONEX	신고가		N	N	N	N		N	5990	390	2	6.96	944210	162	10.67	5600	5990	5600	6440	4760	5600	5828.46	0.00	0	0	6133	5866	5333	5066	4533	6000	5200	11	840	500	3360	10	1	2152101	129	29.36	8.57	12	0.01	204.00	699.00	5990	20241008	0.00	1410	20231221	324.82	5990	0.00	20241008	1410	324.82	20240228	5990	0.00	20241008	1410	324.82	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
136	20241008	091143	53	100.00	KONEX	신고가		N	N	N	N		N	5600	0	3	0.00	56000	10	0.66	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	6133	5866	5333	5066	4533	6000	5200	11	840	500	3360	10	1	2152101	121	27.45	8.01	12	0.00	204.00	699.00	5600	20241007	0.00	1410	20231221	297.16	5600	0.00	20241007	1410	297.16	20240228	5600	0.00	20241007	1410	297.16	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	02	N
137	20241007	161157	54	100.00	KONEX	신고가		N	N	N	N		N	5600	310	2	5.86	8096760	1518	101.54	5400	5600	4800	6080	4500	5290	5333.83	0.00	0	0	6143	5716	4863	4436	3583	5930	4650	11	790	500	3170	10	1	2152101	121	27.45	8.01	12	0.07	204.00	699.00	5600	20241007	0.00	1410	20231221	297.16	5600	0.00	20241007	1410	297.16	20240228	5600	0.00	20241007	1410	297.16	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	01	N
138	20241007	151109	54	100.00	KONEX	신고가		N	N	N	N		N	5340	50	2	0.95	4995600	958	64.08	5400	5400	4800	6080	4500	5290	5214.61	0.00	0	0	6143	5716	4863	4436	3583	5930	4650	11	790	500	3170	10	1	2152101	115	26.18	7.64	12	0.04	204.00	699.00	5400	20241007	-1.11	1410	20231221	278.72	5400	-1.11	20241007	1410	278.72	20240228	5400	-1.11	20241007	1410	278.72	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	01	N
139	20241007	141130	54	100.00	KONEX	신고가		N	N	N	N		N	5100	-190	5	-3.59	2851070	536	35.85	5400	5400	4800	6080	4500	5290	5319.16	0.00	0	0	6143	5716	4863	4436	3583	5930	4650	11	790	500	3170	10	1	2152101	110	25.00	7.30	12	0.02	204.00	699.00	5400	20241007	-5.56	1410	20231221	261.70	5400	-5.56	20241007	1410	261.70	20240228	5400	-5.56	20241007	1410	261.70	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	01	N
140	20241007	131104	54	100.00	KONEX	신고가		N	N	N	N		N	5200	-90	5	-1.70	2820670	530	35.45	5400	5400	4800	6080	4500	5290	5322.02	0.00	0	0	6143	5716	4863	4436	3583	5930	4650	11	790	500	3170	10	1	2152101	112	25.49	7.44	12	0.02	204.00	699.00	5400	20241007	-3.70	1410	20231221	268.79	5400	-3.70	20241007	1410	268.79	20240228	5400	-3.70	20241007	1410	268.79	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	01	N
141	20241007	121129	54	100.00	KONEX	신고가		N	N	N	N		N	5200	-90	5	-1.70	2820670	530	35.45	5400	5400	4800	6080	4500	5290	5322.02	0.00	0	0	6143	5716	4863	4436	3583	5930	4650	11	790	500	3170	10	1	2152101	112	25.49	7.44	12	0.02	204.00	699.00	5400	20241007	-3.70	1410	20231221	268.79	5400	-3.70	20241007	1410	268.79	20240228	5400	-3.70	20241007	1410	268.79	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	01	N
142	20241007	111047	54	100.00	KONEX	신고가		N	N	N	N		N	5200	-90	5	-1.70	2373270	442	29.57	5400	5400	4800	6080	4500	5290	5369.39	0.00	0	0	6143	5716	4863	4436	3583	5930	4650	11	790	500	3170	10	1	2152101	112	25.49	7.44	12	0.02	204.00	699.00	5400	20241007	-3.70	1410	20231221	268.79	5400	-3.70	20241007	1410	268.79	20240228	5400	-3.70	20241007	1410	268.79	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	01	N
143	20241007	101041	54	100.00	KONEX	신고가		N	N	N	N		N	5200	-90	5	-1.70	2222730	412	27.56	5400	5400	5200	6080	4500	5290	5394.98	0.00	0	0	6143	5716	4863	4436	3583	5930	4650	11	790	500	3170	10	1	2152101	112	25.49	7.44	12	0.02	204.00	699.00	5400	20241007	-3.70	1410	20231221	268.79	5400	-3.70	20241007	1410	268.79	20240228	5400	-3.70	20241007	1410	268.79	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	01	N
144	20241007	091124	54	100.00	KONEX	신고가		N	N	N	N		N	5400	110	2	2.08	1938580	359	24.01	5400	5400	5390	6080	4500	5290	5399.94	0.00	0	0	6143	5716	4863	4436	3583	5930	4650	11	790	500	3170	10	1	2152101	116	26.47	7.73	12	0.02	204.00	699.00	5400	20241007	0.00	1410	20231221	282.98	5400	0.00	20241007	1410	282.98	20240228	5400	0.00	20241007	1410	282.98	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	01	N
145	20241004	161010	57	100.00	KONEX	신고가		N	N	N	N		N	5290	690	1	15.00	6766470	1495	2718.18	4100	5290	4010	5290	3910	4600	4526.07	0.00	0	0	5116	4857	4431	4172	3746	4987	4302	11	690	500	2760	10	1	2152101	114	25.93	7.57	12	0.07	204.00	699.00	5290	20241004	0.00	1410	20231221	275.18	5290	0.00	20241004	1410	275.18	20240228	5290	0.00	20241004	1410	275.18	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
146	20241004	151026	57	100.00	KONEX			N	N	N	N		N	4290	-310	5	-6.74	2075515	491	892.73	4100	4500	4010	5290	3910	4600	4227.12	0.00	0	0	5116	4857	4431	4172	3746	4987	4302	11	690	500	2760	5	1	2152101	92	21.03	6.14	12	0.02	204.00	699.00	4800	20240926	-10.62	1410	20231221	204.26	4800	-10.62	20240926	1410	204.26	20240228	4800	-10.62	20240926	1410	204.26	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
147	20241004	141009	57	100.00	KONEX			N	N	N	N		N	4290	-310	5	-6.74	2075515	491	892.73	4100	4500	4010	5290	3910	4600	4227.12	0.00	0	0	5116	4857	4431	4172	3746	4987	4302	11	690	500	2760	5	1	2152101	92	21.03	6.14	12	0.02	204.00	699.00	4800	20240926	-10.62	1410	20231221	204.26	4800	-10.62	20240926	1410	204.26	20240228	4800	-10.62	20240926	1410	204.26	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
148	20241004	131023	57	100.00	KONEX			N	N	N	N		N	4400	-200	5	-4.35	1300685	300	545.45	4100	4500	4100	5290	3910	4600	4335.62	0.00	0	0	5116	4857	4431	4172	3746	4987	4302	11	690	500	2760	5	1	2152101	95	21.57	6.29	12	0.01	204.00	699.00	4800	20240926	-8.33	1410	20231221	212.06	4800	-8.33	20240926	1410	212.06	20240228	4800	-8.33	20240926	1410	212.06	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
149	20241004	121021	57	100.00	KONEX			N	N	N	N		N	4300	-300	5	-6.52	1291885	298	541.82	4100	4500	4100	5290	3910	4600	4335.18	0.00	0	0	5116	4857	4431	4172	3746	4987	4302	11	690	500	2760	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	4800	20240926	-10.42	1410	20231221	204.96	4800	-10.42	20240926	1410	204.96	20240228	4800	-10.42	20240926	1410	204.96	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
150	20241004	111013	57	100.00	KONEX			N	N	N	N		N	4355	-245	5	-5.33	861885	198	360.00	4100	4500	4100	5290	3910	4600	4352.95	0.00	0	0	5116	4857	4431	4172	3746	4987	4302	11	690	500	2760	5	1	2152101	94	21.35	6.23	12	0.01	204.00	699.00	4800	20240926	-9.27	1410	20231221	208.87	4800	-9.27	20240926	1410	208.87	20240228	4800	-9.27	20240926	1410	208.87	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
151	20241004	101017	57	100.00	KONEX			N	N	N	N		N	4200	-400	5	-8.70	667545	153	278.18	4100	4500	4100	5290	3910	4600	4363.04	0.00	0	0	5116	4857	4431	4172	3746	4987	4302	11	690	500	2760	5	1	2152101	90	20.59	6.01	12	0.01	204.00	699.00	4800	20240926	-12.50	1410	20231221	197.87	4800	-12.50	20240926	1410	197.87	20240228	4800	-12.50	20240926	1410	197.87	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
152	20241004	091020	57	100.00	KONEX			N	N	N	N		N	4500	-100	5	-2.17	612795	140	254.55	4100	4500	4100	5290	3910	4600	4377.11	0.00	0	0	5116	4857	4431	4172	3746	4987	4302	11	690	500	2760	5	1	2152101	97	22.06	6.44	12	0.01	204.00	699.00	4800	20240926	-6.25	1410	20231221	219.15	4800	-6.25	20240926	1410	219.15	20240228	4800	-6.25	20240926	1410	219.15	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
153	20241002	161009	57	100.00	KONEX			N	N	N	N		N	4600	205	2	4.66	222835	55	27.36	4005	4690	4005	5050	3740	4395	4051.55	0.00	0	0	4931	4662	4331	4062	3731	4797	4197	11	655	500	2630	5	1	2152101	99	22.55	6.58	12	0.00	204.00	699.00	4800	20240926	-4.17	1410	20231221	226.24	4800	-4.17	20240926	1410	226.24	20240228	4800	-4.17	20240926	1410	226.24	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
154	20241002	151021	57	100.00	KONEX			N	N	N	N		N	4600	205	2	4.66	222835	55	27.36	4005	4690	4005	5050	3740	4395	4051.55	0.00	0	0	4931	4662	4331	4062	3731	4797	4197	11	655	500	2630	5	1	2152101	99	22.55	6.58	12	0.00	204.00	699.00	4800	20240926	-4.17	1410	20231221	226.24	4800	-4.17	20240926	1410	226.24	20240228	4800	-4.17	20240926	1410	226.24	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
155	20241002	141022	57	100.00	KONEX			N	N	N	N		N	4600	205	2	4.66	222835	55	27.36	4005	4690	4005	5050	3740	4395	4051.55	0.00	0	0	4931	4662	4331	4062	3731	4797	4197	11	655	500	2630	5	1	2152101	99	22.55	6.58	12	0.00	204.00	699.00	4800	20240926	-4.17	1410	20231221	226.24	4800	-4.17	20240926	1410	226.24	20240228	4800	-4.17	20240926	1410	226.24	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
156	20241002	131013	57	100.00	KONEX			N	N	N	N		N	4600	205	2	4.66	222835	55	27.36	4005	4690	4005	5050	3740	4395	4051.55	0.00	0	0	4931	4662	4331	4062	3731	4797	4197	11	655	500	2630	5	1	2152101	99	22.55	6.58	12	0.00	204.00	699.00	4800	20240926	-4.17	1410	20231221	226.24	4800	-4.17	20240926	1410	226.24	20240228	4800	-4.17	20240926	1410	226.24	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
157	20241002	121012	57	100.00	KONEX			N	N	N	N		N	4600	205	2	4.66	222835	55	27.36	4005	4690	4005	5050	3740	4395	4051.55	0.00	0	0	4931	4662	4331	4062	3731	4797	4197	11	655	500	2630	5	1	2152101	99	22.55	6.58	12	0.00	204.00	699.00	4800	20240926	-4.17	1410	20231221	226.24	4800	-4.17	20240926	1410	226.24	20240228	4800	-4.17	20240926	1410	226.24	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
158	20241002	111000	57	100.00	KONEX			N	N	N	N		N	4600	205	2	4.66	222835	55	27.36	4005	4690	4005	5050	3740	4395	4051.55	0.00	0	0	4931	4662	4331	4062	3731	4797	4197	11	655	500	2630	5	1	2152101	99	22.55	6.58	12	0.00	204.00	699.00	4800	20240926	-4.17	1410	20231221	226.24	4800	-4.17	20240926	1410	226.24	20240228	4800	-4.17	20240926	1410	226.24	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
159	20241002	100956	57	100.00	KONEX			N	N	N	N		N	4690	295	2	6.71	213635	53	26.37	4005	4690	4005	5050	3740	4395	4030.85	0.00	0	0	4931	4662	4331	4062	3731	4797	4197	11	655	500	2630	5	1	2152101	101	22.99	6.71	12	0.00	204.00	699.00	4800	20240926	-2.29	1410	20231221	232.62	4800	-2.29	20240926	1410	232.62	20240228	4800	-2.29	20240926	1410	232.62	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
160	20241002	090957	57	100.00	KONEX			N	N	N	N		N	4005	-390	5	-8.87	204255	51	25.37	4005	4005	4005	5050	3740	4395	4005.00	0.00	0	0	4931	4662	4331	4062	3731	4797	4197	11	655	500	2630	5	1	2152101	86	19.63	5.73	12	0.00	204.00	699.00	4800	20240926	-16.56	1410	20231221	184.04	4800	-16.56	20240926	1410	184.04	20240228	4800	-16.56	20240926	1410	184.04	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N