KissMeData/311060/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	161236	57	100.00	KONEX			N	N	N	N		N	4895	110	2	2.30	14685	3	0.04	4895	4895	4895	5500	4070	4785	4895.00	0.00	0	0	5415	5100	4855	4540	4295	4977	4417	38	715	500	2870	5	1	7574134	371	-17.42	6.63	12	0.00	-281.00	738.00	6090	20240926	-19.62	3000	20231128	63.17	6090	-19.62	20240926	3105	57.65	20240102	11060	-55.74	20231103	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
3	20241031	151257	57	100.00	KONEX			N	N	N	N		N	4895	110	2	2.30	14685	3	0.04	4895	4895	4895	5500	4070	4785	4895.00	0.00	0	0	5415	5100	4855	4540	4295	4977	4417	38	715	500	2870	5	1	7574134	371	-17.42	6.63	12	0.00	-281.00	738.00	6090	20240926	-19.62	3000	20231128	63.17	6090	-19.62	20240926	3105	57.65	20240102	11060	-55.74	20231103	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
4	20241031	141253	57	100.00	KONEX			N	N	N	N		N	4895	110	2	2.30	14685	3	0.04	4895	4895	4895	5500	4070	4785	4895.00	0.00	0	0	5415	5100	4855	4540	4295	4977	4417	38	715	500	2870	5	1	7574134	371	-17.42	6.63	12	0.00	-281.00	738.00	6090	20240926	-19.62	3000	20231128	63.17	6090	-19.62	20240926	3105	57.65	20240102	11060	-55.74	20231103	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
5	20241031	131255	57	100.00	KONEX			N	N	N	N		N	4895	110	2	2.30	14685	3	0.04	4895	4895	4895	5500	4070	4785	4895.00	0.00	0	0	5415	5100	4855	4540	4295	4977	4417	38	715	500	2870	5	1	7574134	371	-17.42	6.63	12	0.00	-281.00	738.00	6090	20240926	-19.62	3000	20231128	63.17	6090	-19.62	20240926	3105	57.65	20240102	11060	-55.74	20231103	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
6	20241031	121252	57	100.00	KONEX			N	N	N	N		N	4895	110	2	2.30	14685	3	0.04	4895	4895	4895	5500	4070	4785	4895.00	0.00	0	0	5415	5100	4855	4540	4295	4977	4417	38	715	500	2870	5	1	7574134	371	-17.42	6.63	12	0.00	-281.00	738.00	6090	20240926	-19.62	3000	20231128	63.17	6090	-19.62	20240926	3105	57.65	20240102	11060	-55.74	20231103	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
7	20241031	111251	57	100.00	KONEX			N	N	N	N		N	4895	110	2	2.30	14685	3	0.04	4895	4895	4895	5500	4070	4785	4895.00	0.00	0	0	5415	5100	4855	4540	4295	4977	4417	38	715	500	2870	5	1	7574134	371	-17.42	6.63	12	0.00	-281.00	738.00	6090	20240926	-19.62	3000	20231128	63.17	6090	-19.62	20240926	3105	57.65	20240102	11060	-55.74	20231103	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
8	20241031	101252	57	100.00	KONEX			N	N	N	N		N	4895	110	2	2.30	14685	3	0.04	4895	4895	4895	5500	4070	4785	4895.00	0.00	0	0	5415	5100	4855	4540	4295	4977	4417	38	715	500	2870	5	1	7574134	371	-17.42	6.63	12	0.00	-281.00	738.00	6090	20240926	-19.62	3000	20231128	63.17	6090	-19.62	20240926	3105	57.65	20240102	11060	-55.74	20231103	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
9	20241031	091251	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	0	0	0.00	0	0	0	5500	4070	4785	0.00	0.00	0	0	5415	5100	4855	4540	4295	4977	4417	38	715	500	2870	5	1	7574134	362	-17.03	6.48	12	0.00	-281.00	738.00	6090	20240926	-21.43	3000	20231128	59.50	6090	-21.43	20240926	3105	54.11	20240102	11060	-56.74	20231103	3395	40.94	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
10	20241030	161246	57	100.00	KONEX			N	N	N	N		N	4785	-405	5	-7.80	33842660	7239	141.50	5170	5170	4610	5960	4420	5190	4675.05	0.00	0	0	5893	5541	5048	4696	4203	5717	4872	38	770	500	3110	5	1	7574134	362	-17.03	6.48	12	0.10	-281.00	738.00	6090	20240926	-21.43	3000	20231128	59.50	6090	-21.43	20240926	3105	54.11	20240102	11060	-56.74	20231103	3395	40.94	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
11	20241030	151317	57	100.00	KONEX			N	N	N	N		N	4680	-510	5	-9.83	29676010	6351	124.14	5170	5170	4610	5960	4420	5190	4672.65	0.00	0	0	5893	5541	5048	4696	4203	5717	4872	38	770	500	3110	5	1	7574134	354	-16.65	6.34	12	0.08	-281.00	738.00	6090	20240926	-23.15	3000	20231128	56.00	6090	-23.15	20240926	3105	50.72	20240102	11060	-57.69	20231103	3395	37.85	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
12	20241030	141252	57	100.00	KONEX			N	N	N	N		N	4685	-505	5	-9.73	18898775	4025	78.67	5170	5170	4610	5960	4420	5190	4695.35	0.00	0	0	5893	5541	5048	4696	4203	5717	4872	38	770	500	3110	5	1	7574134	355	-16.67	6.35	12	0.05	-281.00	738.00	6090	20240926	-23.07	3000	20231128	56.17	6090	-23.07	20240926	3105	50.89	20240102	11060	-57.64	20231103	3395	38.00	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
13	20241030	131300	57	100.00	KONEX			N	N	N	N		N	4685	-505	5	-9.73	18898775	4025	78.67	5170	5170	4610	5960	4420	5190	4695.35	0.00	0	0	5893	5541	5048	4696	4203	5717	4872	38	770	500	3110	5	1	7574134	355	-16.67	6.35	12	0.05	-281.00	738.00	6090	20240926	-23.07	3000	20231128	56.17	6090	-23.07	20240926	3105	50.89	20240102	11060	-57.64	20231103	3395	38.00	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
14	20241030	121316	57	100.00	KONEX			N	N	N	N		N	4620	-570	5	-10.98	17044275	3625	70.86	5170	5170	4610	5960	4420	5190	4701.87	0.00	0	0	5893	5541	5048	4696	4203	5717	4872	38	770	500	3110	5	1	7574134	350	-16.44	6.26	12	0.05	-281.00	738.00	6090	20240926	-24.14	3000	20231128	54.00	6090	-24.14	20240926	3105	48.79	20240102	11060	-58.23	20231103	3395	36.08	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
15	20241030	111255	57	100.00	KONEX			N	N	N	N		N	4700	-490	5	-9.44	12929490	2745	53.66	5170	5170	4610	5960	4420	5190	4710.20	0.00	0	0	5893	5541	5048	4696	4203	5717	4872	38	770	500	3110	5	1	7574134	356	-16.73	6.37	12	0.04	-281.00	738.00	6090	20240926	-22.82	3000	20231128	56.67	6090	-22.82	20240926	3105	51.37	20240102	11060	-57.50	20231103	3395	38.44	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
16	20241030	101245	57	100.00	KONEX			N	N	N	N		N	5170	-20	5	-0.39	1174800	239	4.67	5170	5170	4800	5960	4420	5190	4915.48	0.00	0	0	5893	5541	5048	4696	4203	5717	4872	38	770	500	3110	10	1	7574134	392	-18.40	7.01	12	0.00	-281.00	738.00	6090	20240926	-15.11	3000	20231128	72.33	6090	-15.11	20240926	3105	66.51	20240102	11060	-53.25	20231103	3395	52.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
17	20241030	091254	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	0	0	0.00	0	0	0	5960	4420	5190	0.00	0.00	0	0	5893	5541	5048	4696	4203	5717	4872	38	770	500	3110	10	1	7574134	393	-18.47	7.03	12	0.00	-281.00	738.00	6090	20240926	-14.78	3000	20231128	73.00	6090	-14.78	20240926	3105	67.15	20240102	11060	-53.07	20231103	3395	52.87	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
18	20241029	161205	57	100.00	KONEX			N	N	N	N		N	5190	455	2	9.61	25496505	5116	297.44	4670	5400	4555	5440	4025	4735	4983.68	0.00	0	0	4875	4805	4710	4640	4545	4757	4592	38	705	500	2840	10	1	7574134	393	-18.47	7.03	12	0.07	-281.00	738.00	6090	20240926	-14.78	3000	20231128	73.00	6090	-14.78	20240926	3105	67.15	20240102	11060	-53.07	20231103	3395	52.87	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
19	20241029	151225	57	100.00	KONEX			N	N	N	N		N	4800	65	2	1.37	9813675	2106	122.44	4670	4800	4555	5440	4025	4735	4659.86	0.00	0	0	4875	4805	4710	4640	4545	4757	4592	38	705	500	2840	5	1	7574134	364	-17.08	6.50	12	0.03	-281.00	738.00	6090	20240926	-21.18	3000	20231128	60.00	6090	-21.18	20240926	3105	54.59	20240102	11060	-56.60	20231103	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
20	20241029	141043	57	100.00	KONEX			N	N	N	N		N	4665	-70	5	-1.48	587130	126	7.33	4670	4670	4555	5440	4025	4735	4659.76	0.00	0	0	4875	4805	4710	4640	4545	4757	4592	38	705	500	2840	5	1	7574134	353	-16.60	6.32	12	0.00	-281.00	738.00	6090	20240926	-23.40	3000	20231128	55.50	6090	-23.40	20240926	3105	50.24	20240102	11060	-57.82	20231103	3395	37.41	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
21	20241029	131214	57	100.00	KONEX			N	N	N	N		N	4670	-65	5	-1.37	467000	100	5.81	4670	4670	4670	5440	4025	4735	4670.00	0.00	0	0	4875	4805	4710	4640	4545	4757	4592	38	705	500	2840	5	1	7574134	354	-16.62	6.33	12	0.00	-281.00	738.00	6090	20240926	-23.32	3000	20231128	55.67	6090	-23.32	20240926	3105	50.40	20240102	11060	-57.78	20231103	3395	37.56	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
22	20241029	121215	57	100.00	KONEX			N	N	N	N		N	4735	0	3	0.00	0	0	0.00	0	0	0	5440	4025	4735	0.00	0.00	0	0	4875	4805	4710	4640	4545	4757	4592	38	705	500	2840	5	1	7574134	359	-16.85	6.42	12	0.00	-281.00	738.00	6090	20240926	-22.25	3000	20231128	57.83	6090	-22.25	20240926	3105	52.50	20240102	11060	-57.19	20231103	3395	39.47	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
23	20241029	111237	57	100.00	KONEX			N	N	N	N		N	4735	0	3	0.00	0	0	0.00	0	0	0	5440	4025	4735	0.00	0.00	0	0	4875	4805	4710	4640	4545	4757	4592	38	705	500	2840	5	1	7574134	359	-16.85	6.42	12	0.00	-281.00	738.00	6090	20240926	-22.25	3000	20231128	57.83	6090	-22.25	20240926	3105	52.50	20240102	11060	-57.19	20231103	3395	39.47	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
24	20241029	101212	57	100.00	KONEX			N	N	N	N		N	4735	0	3	0.00	0	0	0.00	0	0	0	5440	4025	4735	0.00	0.00	0	0	4875	4805	4710	4640	4545	4757	4592	38	705	500	2840	5	1	7574134	359	-16.85	6.42	12	0.00	-281.00	738.00	6090	20240926	-22.25	3000	20231128	57.83	6090	-22.25	20240926	3105	52.50	20240102	11060	-57.19	20231103	3395	39.47	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
25	20241028	161201	57	100.00	KONEX			N	N	N	N		N	4735	-45	5	-0.94	7966250	1720	3185.19	4780	4780	4615	5490	4065	4780	4631.54	0.00	0	0	4916	4847	4726	4657	4536	4787	4597	38	710	500	2860	5	1	7574134	359	-16.85	6.42	12	0.02	-281.00	738.00	6090	20240926	-22.25	3000	20231128	57.83	6090	-22.25	20240926	3105	52.50	20240102	11060	-57.19	20231103	3395	39.47	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
26	20241028	151210	57	100.00	KONEX			N	N	N	N		N	4735	-45	5	-0.94	7966250	1720	3185.19	4780	4780	4615	5490	4065	4780	4631.54	0.00	0	0	4916	4847	4726	4657	4536	4787	4597	38	710	500	2860	5	1	7574134	359	-16.85	6.42	12	0.02	-281.00	738.00	6090	20240926	-22.25	3000	20231128	57.83	6090	-22.25	20240926	3105	52.50	20240102	11060	-57.19	20231103	3395	39.47	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
27	20241028	141212	57	100.00	KONEX			N	N	N	N		N	4625	-155	5	-3.24	3205665	690	1277.78	4780	4780	4625	5490	4065	4780	4645.89	0.00	0	0	4916	4847	4726	4657	4536	4787	4597	38	710	500	2860	5	1	7574134	350	-16.46	6.27	12	0.01	-281.00	738.00	6090	20240926	-24.06	3000	20231128	54.17	6090	-24.06	20240926	3105	48.95	20240102	11060	-58.18	20231103	3395	36.23	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
28	20241028	131206	57	100.00	KONEX			N	N	N	N		N	4745	-35	5	-0.73	522300	110	203.70	4780	4780	4745	5490	4065	4780	4748.18	0.00	0	0	4916	4847	4726	4657	4536	4787	4597	38	710	500	2860	5	1	7574134	359	-16.89	6.43	12	0.00	-281.00	738.00	6090	20240926	-22.09	3000	20231128	58.17	6090	-22.09	20240926	3105	52.82	20240102	11060	-57.10	20231103	3395	39.76	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
29	20241028	121208	57	100.00	KONEX			N	N	N	N		N	4780	0	3	0.00	47800	10	18.52	4780	4780	4780	5490	4065	4780	4780.00	0.00	0	0	4916	4847	4726	4657	4536	4787	4597	38	710	500	2860	5	1	7574134	362	-17.01	6.48	12	0.00	-281.00	738.00	6090	20240926	-21.51	3000	20231128	59.33	6090	-21.51	20240926	3105	53.95	20240102	11060	-56.78	20231103	3395	40.80	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
30	20241028	111015	57	100.00	KONEX			N	N	N	N		N	4780	0	3	0.00	47800	10	18.52	4780	4780	4780	5490	4065	4780	4780.00	0.00	0	0	4916	4847	4726	4657	4536	4787	4597	38	710	500	2860	5	1	7574134	362	-17.01	6.48	12	0.00	-281.00	738.00	6090	20240926	-21.51	3000	20231128	59.33	6090	-21.51	20240926	3105	53.95	20240102	11060	-56.78	20231103	3395	40.80	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
31	20241028	101154	57	100.00	KONEX			N	N	N	N		N	4780	0	3	0.00	47800	10	18.52	4780	4780	4780	5490	4065	4780	4780.00	0.00	0	0	4916	4847	4726	4657	4536	4787	4597	38	710	500	2860	5	1	7574134	362	-17.01	6.48	12	0.00	-281.00	738.00	6090	20240926	-21.51	3000	20231128	59.33	6090	-21.51	20240926	3105	53.95	20240102	11060	-56.78	20231103	3395	40.80	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
32	20241028	091203	57	100.00	KONEX			N	N	N	N		N	4780	0	3	0.00	0	0	0.00	0	0	0	5490	4065	4780	0.00	0.00	0	0	4916	4847	4726	4657	4536	4787	4597	38	710	500	2860	5	1	7574134	362	-17.01	6.48	12	0.00	-281.00	738.00	6090	20240926	-21.51	3000	20231128	59.33	6090	-21.51	20240926	3105	53.95	20240102	11060	-56.78	20231103	3395	40.80	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
33	20241025	161204	57	100.00	KONEX			N	N	N	N		N	4780	135	2	2.91	257565	54	3.57	4795	4795	4605	5340	3950	4645	4769.72	0.00	0	0	5078	4861	4683	4466	4288	4772	4377	38	695	500	2780	5	1	7574134	362	-17.01	6.48	12	0.00	-281.00	738.00	6090	20240926	-21.51	3000	20231128	59.33	6090	-21.51	20240926	3105	53.95	20240102	11060	-56.78	20231103	3395	40.80	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
34	20241025	151209	57	100.00	KONEX			N	N	N	N		N	4605	-40	5	-0.86	161965	34	2.25	4795	4795	4605	5340	3950	4645	4763.68	0.00	0	0	5078	4861	4683	4466	4288	4772	4377	38	695	500	2780	5	1	7574134	349	-16.39	6.24	12	0.00	-281.00	738.00	6090	20240926	-24.38	3000	20231128	53.50	6090	-24.38	20240926	3105	48.31	20240102	11060	-58.36	20231103	3395	35.64	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
35	20241025	141206	57	100.00	KONEX			N	N	N	N		N	4780	135	2	2.91	148150	31	2.05	4795	4795	4775	5340	3950	4645	4779.03	0.00	0	0	5078	4861	4683	4466	4288	4772	4377	38	695	500	2780	5	1	7574134	362	-17.01	6.48	12	0.00	-281.00	738.00	6090	20240926	-21.51	3000	20231128	59.33	6090	-21.51	20240926	3105	53.95	20240102	11060	-56.78	20231103	3395	40.80	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
36	20241025	131206	57	100.00	KONEX			N	N	N	N		N	4780	135	2	2.91	148150	31	2.05	4795	4795	4775	5340	3950	4645	4779.03	0.00	0	0	5078	4861	4683	4466	4288	4772	4377	38	695	500	2780	5	1	7574134	362	-17.01	6.48	12	0.00	-281.00	738.00	6090	20240926	-21.51	3000	20231128	59.33	6090	-21.51	20240926	3105	53.95	20240102	11060	-56.78	20231103	3395	40.80	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
37	20241025	121211	57	100.00	KONEX			N	N	N	N		N	4795	150	2	3.23	4795	1	0.07	4795	4795	4795	5340	3950	4645	4795.00	0.00	0	0	5078	4861	4683	4466	4288	4772	4377	38	695	500	2780	5	1	7574134	363	-17.06	6.50	12	0.00	-281.00	738.00	6090	20240926	-21.26	3000	20231128	59.83	6090	-21.26	20240926	3105	54.43	20240102	11060	-56.65	20231103	3395	41.24	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
38	20241025	111204	57	100.00	KONEX			N	N	N	N		N	4795	150	2	3.23	4795	1	0.07	4795	4795	4795	5340	3950	4645	4795.00	0.00	0	0	5078	4861	4683	4466	4288	4772	4377	38	695	500	2780	5	1	7574134	363	-17.06	6.50	12	0.00	-281.00	738.00	6090	20240926	-21.26	3000	20231128	59.83	6090	-21.26	20240926	3105	54.43	20240102	11060	-56.65	20231103	3395	41.24	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
39	20241025	101205	57	100.00	KONEX			N	N	N	N		N	4795	150	2	3.23	4795	1	0.07	4795	4795	4795	5340	3950	4645	4795.00	0.00	0	0	5078	4861	4683	4466	4288	4772	4377	38	695	500	2780	5	1	7574134	363	-17.06	6.50	12	0.00	-281.00	738.00	6090	20240926	-21.26	3000	20231128	59.83	6090	-21.26	20240926	3105	54.43	20240102	11060	-56.65	20231103	3395	41.24	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
40	20241025	091209	57	100.00	KONEX			N	N	N	N		N	4795	150	2	3.23	4795	1	0.07	4795	4795	4795	5340	3950	4645	4795.00	0.00	0	0	5078	4861	4683	4466	4288	4772	4377	38	695	500	2780	5	1	7574134	363	-17.06	6.50	12	0.00	-281.00	738.00	6090	20240926	-21.26	3000	20231128	59.83	6090	-21.26	20240926	3105	54.43	20240102	11060	-56.65	20231103	3395	41.24	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
41	20241024	161142	57	100.00	KONEX			N	N	N	N		N	4645	-25	5	-0.54	7006370	1511	151.86	4900	4900	4505	5370	3970	4670	4636.91	0.00	0	0	4993	4831	4733	4571	4473	4782	4522	38	700	500	2800	5	1	7574134	352	-16.53	6.29	12	0.02	-281.00	738.00	6090	20240926	-23.73	3000	20231128	54.83	6090	-23.73	20240926	3105	49.60	20240102	11060	-58.00	20231103	3395	36.82	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
42	20241024	151154	57	100.00	KONEX			N	N	N	N		N	4515	-155	5	-3.32	1892225	410	41.21	4900	4900	4505	5370	3970	4670	4615.18	0.00	0	0	4993	4831	4733	4571	4473	4782	4522	38	700	500	2800	5	1	7574134	342	-16.07	6.12	12	0.01	-281.00	738.00	6090	20240926	-25.86	3000	20231128	50.50	6090	-25.86	20240926	3105	45.41	20240102	11060	-59.18	20231103	3395	32.99	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
43	20241024	141139	57	100.00	KONEX			N	N	N	N		N	4645	-25	5	-0.54	1810905	392	39.40	4900	4900	4505	5370	3970	4670	4619.66	0.00	0	0	4993	4831	4733	4571	4473	4782	4522	38	700	500	2800	5	1	7574134	352	-16.53	6.29	12	0.01	-281.00	738.00	6090	20240926	-23.73	3000	20231128	54.83	6090	-23.73	20240926	3105	49.60	20240102	11060	-58.00	20231103	3395	36.82	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
44	20241024	131151	57	100.00	KONEX			N	N	N	N		N	4510	-160	5	-3.43	1096655	238	23.92	4900	4900	4505	5370	3970	4670	4607.79	0.00	0	0	4993	4831	4733	4571	4473	4782	4522	38	700	500	2800	5	1	7574134	342	-16.05	6.11	12	0.00	-281.00	738.00	6090	20240926	-25.94	3000	20231128	50.33	6090	-25.94	20240926	3105	45.25	20240102	11060	-59.22	20231103	3395	32.84	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
45	20241024	121147	57	100.00	KONEX			N	N	N	N		N	4510	-160	5	-3.43	1096655	238	23.92	4900	4900	4505	5370	3970	4670	4607.79	0.00	0	0	4993	4831	4733	4571	4473	4782	4522	38	700	500	2800	5	1	7574134	342	-16.05	6.11	12	0.00	-281.00	738.00	6090	20240926	-25.94	3000	20231128	50.33	6090	-25.94	20240926	3105	45.25	20240102	11060	-59.22	20231103	3395	32.84	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
46	20241024	111145	57	100.00	KONEX			N	N	N	N		N	4645	-25	5	-0.54	1001855	217	21.81	4900	4900	4505	5370	3970	4670	4616.84	0.00	0	0	4993	4831	4733	4571	4473	4782	4522	38	700	500	2800	5	1	7574134	352	-16.53	6.29	12	0.00	-281.00	738.00	6090	20240926	-23.73	3000	20231128	54.83	6090	-23.73	20240926	3105	49.60	20240102	11060	-58.00	20231103	3395	36.82	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
47	20241024	101040	57	100.00	KONEX			N	N	N	N		N	4510	-160	5	-3.43	254010	56	5.63	4900	4900	4505	5370	3970	4670	4535.89	0.00	0	0	4993	4831	4733	4571	4473	4782	4522	38	700	500	2800	5	1	7574134	342	-16.05	6.11	12	0.00	-281.00	738.00	6090	20240926	-25.94	3000	20231128	50.33	6090	-25.94	20240926	3105	45.25	20240102	11060	-59.22	20231103	3395	32.84	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
48	20241024	091219	57	100.00	KONEX			N	N	N	N		N	4900	230	2	4.93	4900	1	0.10	4900	4900	4900	5370	3970	4670	4900.00	0.00	0	0	4993	4831	4733	4571	4473	4782	4522	38	700	500	2800	5	1	7574134	371	-17.44	6.64	12	0.00	-281.00	738.00	6090	20240926	-19.54	3000	20231128	63.33	6090	-19.54	20240926	3105	57.81	20240102	11060	-55.70	20231103	3395	44.33	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
49	20241023	161150	57	100.00	KONEX			N	N	N	N		N	4670	-10	5	-0.21	4664730	995	32.42	4895	4895	4635	5380	3980	4680	4688.17	0.00	0	0	4990	4835	4725	4570	4460	4780	4515	38	700	500	2800	5	1	7574134	354	-16.62	6.33	12	0.01	-281.00	738.00	6090	20240926	-23.32	3000	20231128	55.67	6090	-23.32	20240926	3105	50.40	20240102	11060	-57.78	20231103	3395	37.56	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
50	20241023	151213	57	100.00	KONEX			N	N	N	N		N	4670	-10	5	-0.21	4664730	995	32.42	4895	4895	4635	5380	3980	4680	4688.17	0.00	0	0	4990	4835	4725	4570	4460	4780	4515	38	700	500	2800	5	1	7574134	354	-16.62	6.33	12	0.01	-281.00	738.00	6090	20240926	-23.32	3000	20231128	55.67	6090	-23.32	20240926	3105	50.40	20240102	11060	-57.78	20231103	3395	37.56	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
51	20241023	141221	57	100.00	KONEX			N	N	N	N		N	4675	-5	5	-0.11	1769330	375	12.22	4895	4895	4635	5380	3980	4680	4718.21	0.00	0	0	4990	4835	4725	4570	4460	4780	4515	38	700	500	2800	5	1	7574134	354	-16.64	6.33	12	0.00	-281.00	738.00	6090	20240926	-23.23	3000	20231128	55.83	6090	-23.23	20240926	3105	50.56	20240102	11060	-57.73	20231103	3395	37.70	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
52	20241023	131201	57	100.00	KONEX			N	N	N	N		N	4690	10	2	0.21	811400	170	5.54	4895	4895	4690	5380	3980	4680	4772.94	0.00	0	0	4990	4835	4725	4570	4460	4780	4515	38	700	500	2800	5	1	7574134	355	-16.69	6.36	12	0.00	-281.00	738.00	6090	20240926	-22.99	3000	20231128	56.33	6090	-22.99	20240926	3105	51.05	20240102	11060	-57.59	20231103	3395	38.14	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
53	20241023	121156	57	100.00	KONEX			N	N	N	N		N	4690	10	2	0.21	811400	170	5.54	4895	4895	4690	5380	3980	4680	4772.94	0.00	0	0	4990	4835	4725	4570	4460	4780	4515	38	700	500	2800	5	1	7574134	355	-16.69	6.36	12	0.00	-281.00	738.00	6090	20240926	-22.99	3000	20231128	56.33	6090	-22.99	20240926	3105	51.05	20240102	11060	-57.59	20231103	3395	38.14	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
54	20241023	111150	57	100.00	KONEX			N	N	N	N		N	4700	20	2	0.43	764500	160	5.21	4895	4895	4700	5380	3980	4680	4778.12	0.00	0	0	4990	4835	4725	4570	4460	4780	4515	38	700	500	2800	5	1	7574134	356	-16.73	6.37	12	0.00	-281.00	738.00	6090	20240926	-22.82	3000	20231128	56.67	6090	-22.82	20240926	3105	51.37	20240102	11060	-57.50	20231103	3395	38.44	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
55	20241023	101154	57	100.00	KONEX			N	N	N	N		N	4745	65	2	1.39	482000	100	3.26	4895	4895	4745	5380	3980	4680	4820.00	0.00	0	0	4990	4835	4725	4570	4460	4780	4515	38	700	500	2800	5	1	7574134	359	-16.89	6.43	12	0.00	-281.00	738.00	6090	20240926	-22.09	3000	20231128	58.17	6090	-22.09	20240926	3105	52.82	20240102	11060	-57.10	20231103	3395	39.76	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
56	20241023	091155	57	100.00	KONEX			N	N	N	N		N	4895	215	2	4.59	244750	50	1.63	4895	4895	4895	5380	3980	4680	4895.00	0.00	0	0	4990	4835	4725	4570	4460	4780	4515	38	700	500	2800	5	1	7574134	371	-17.42	6.63	12	0.00	-281.00	738.00	6090	20240926	-19.62	3000	20231128	63.17	6090	-19.62	20240926	3105	57.65	20240102	11060	-55.74	20231103	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
57	20241022	161140	57	100.00	KONEX			N	N	N	N		N	4680	-70	5	-1.47	14253780	3069	69.59	4880	4880	4615	5460	4040	4750	4644.44	0.00	0	0	5276	5012	4816	4552	4356	4915	4455	38	710	500	2850	5	1	7574134	354	-16.65	6.34	12	0.04	-281.00	738.00	6090	20240926	-23.15	3000	20231128	56.00	6090	-23.15	20240926	3105	50.72	20240102	11060	-57.69	20231103	3395	37.85	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
58	20241022	151155	57	100.00	KONEX			N	N	N	N		N	4680	-70	5	-1.47	14253780	3069	69.59	4880	4880	4615	5460	4040	4750	4644.44	0.00	0	0	5276	5012	4816	4552	4356	4915	4455	38	710	500	2850	5	1	7574134	354	-16.65	6.34	12	0.04	-281.00	738.00	6090	20240926	-23.15	3000	20231128	56.00	6090	-23.15	20240926	3105	50.72	20240102	11060	-57.69	20231103	3395	37.85	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
59	20241022	141154	57	100.00	KONEX			N	N	N	N		N	4690	-60	5	-1.26	13140230	2829	64.15	4880	4880	4615	5460	4040	4750	4644.83	0.00	0	0	5276	5012	4816	4552	4356	4915	4455	38	710	500	2850	5	1	7574134	355	-16.69	6.36	12	0.04	-281.00	738.00	6090	20240926	-22.99	3000	20231128	56.33	6090	-22.99	20240926	3105	51.05	20240102	11060	-57.59	20231103	3395	38.14	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
60	20241022	131155	57	100.00	KONEX			N	N	N	N		N	4735	-15	5	-0.32	9306250	2003	45.42	4880	4880	4615	5460	4040	4750	4646.16	0.00	0	0	5276	5012	4816	4552	4356	4915	4455	38	710	500	2850	5	1	7574134	359	-16.85	6.42	12	0.03	-281.00	738.00	6090	20240926	-22.25	3000	20231128	57.83	6090	-22.25	20240926	3105	52.50	20240102	11060	-57.19	20231103	3395	39.47	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
61	20241022	121150	57	100.00	KONEX			N	N	N	N		N	4745	-5	5	-0.11	6938750	1503	34.08	4880	4880	4615	5460	4040	4750	4616.60	0.00	0	0	5276	5012	4816	4552	4356	4915	4455	38	710	500	2850	5	1	7574134	359	-16.89	6.43	12	0.02	-281.00	738.00	6090	20240926	-22.09	3000	20231128	58.17	6090	-22.09	20240926	3105	52.82	20240102	11060	-57.10	20231103	3395	39.76	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
62	20241022	111146	57	100.00	KONEX			N	N	N	N		N	4625	-125	5	-2.63	6934005	1502	34.06	4880	4880	4615	5460	4040	4750	4616.51	0.00	0	0	5276	5012	4816	4552	4356	4915	4455	38	710	500	2850	5	1	7574134	350	-16.46	6.27	12	0.02	-281.00	738.00	6090	20240926	-24.06	3000	20231128	54.17	6090	-24.06	20240926	3105	48.95	20240102	11060	-58.18	20231103	3395	36.23	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
63	20241022	101149	57	100.00	KONEX			N	N	N	N		N	4615	-135	5	-2.84	6929380	1501	34.04	4880	4880	4615	5460	4040	4750	4616.51	0.00	0	0	5276	5012	4816	4552	4356	4915	4455	38	710	500	2850	5	1	7574134	350	-16.42	6.25	12	0.02	-281.00	738.00	6090	20240926	-24.22	3000	20231128	53.83	6090	-24.22	20240926	3105	48.63	20240102	11060	-58.27	20231103	3395	35.94	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
64	20241022	091148	57	100.00	KONEX			N	N	N	N		N	4880	130	2	2.74	4880	1	0.02	4880	4880	4880	5460	4040	4750	4880.00	0.00	0	0	5276	5012	4816	4552	4356	4915	4455	38	710	500	2850	5	1	7574134	370	-17.37	6.61	12	0.00	-281.00	738.00	6090	20240926	-19.87	3000	20231128	62.67	6090	-19.87	20240926	3105	57.17	20240102	11060	-55.88	20231103	3395	43.74	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
65	20241021	161135	57	100.00	KONEX			N	N	N	N		N	4750	-240	5	-4.81	20917980	4410	4454.55	5080	5080	4620	5730	4245	4990	4743.31	0.00	0	0	5250	5120	4960	4830	4670	5040	4750	38	740	500	2990	5	1	7574134	360	-16.90	6.44	12	0.06	-281.00	738.00	6090	20240926	-22.00	3000	20231128	58.33	6090	-22.00	20240926	3105	52.98	20240102	11060	-57.05	20231103	3395	39.91	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
66	20241021	151144	57	100.00	KONEX			N	N	N	N		N	4825	-165	5	-3.31	19492980	4110	4151.52	5080	5080	4620	5730	4245	4990	4742.82	0.00	0	0	5250	5120	4960	4830	4670	5040	4750	38	740	500	2990	5	1	7574134	365	-17.17	6.54	12	0.05	-281.00	738.00	6090	20240926	-20.77	3000	20231128	60.83	6090	-20.77	20240926	3105	55.39	20240102	11060	-56.37	20231103	3395	42.12	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
67	20241021	141147	57	100.00	KONEX			N	N	N	N		N	4620	-370	5	-7.41	18947755	3997	4037.37	5080	5080	4620	5730	4245	4990	4740.49	0.00	0	0	5250	5120	4960	4830	4670	5040	4750	38	740	500	2990	5	1	7574134	350	-16.44	6.26	12	0.05	-281.00	738.00	6090	20240926	-24.14	3000	20231128	54.00	6090	-24.14	20240926	3105	48.79	20240102	11060	-58.23	20231103	3395	36.08	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
68	20241021	131143	57	100.00	KONEX			N	N	N	N		N	4720	-270	5	-5.41	14447010	3029	3059.60	5080	5080	4700	5730	4245	4990	4769.56	0.00	0	0	5250	5120	4960	4830	4670	5040	4750	38	740	500	2990	5	1	7574134	357	-16.80	6.40	12	0.04	-281.00	738.00	6090	20240926	-22.50	3000	20231128	57.33	6090	-22.50	20240926	3105	52.01	20240102	11060	-57.32	20231103	3395	39.03	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
69	20241021	121142	57	100.00	KONEX			N	N	N	N		N	4895	-95	5	-1.90	12540130	2625	2651.52	5080	5080	4700	5730	4245	4990	4777.19	0.00	0	0	5250	5120	4960	4830	4670	5040	4750	38	740	500	2990	5	1	7574134	371	-17.42	6.63	12	0.03	-281.00	738.00	6090	20240926	-19.62	3000	20231128	63.17	6090	-19.62	20240926	3105	57.65	20240102	11060	-55.74	20231103	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
70	20241021	111136	57	100.00	KONEX			N	N	N	N		N	4985	-5	5	-0.10	7735820	1610	1626.26	5080	5080	4700	5730	4245	4990	4804.86	0.00	0	0	5250	5120	4960	4830	4670	5040	4750	38	740	500	2990	5	1	7574134	378	-17.74	6.75	12	0.02	-281.00	738.00	6090	20240926	-18.14	3000	20231128	66.17	6090	-18.14	20240926	3105	60.55	20240102	11060	-54.93	20231103	3395	46.83	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
71	20241021	101142	57	100.00	KONEX			N	N	N	N		N	5080	90	2	1.80	25400	5	5.05	5080	5080	5080	5730	4245	4990	5080.00	0.00	0	0	5250	5120	4960	4830	4670	5040	4750	38	740	500	2990	10	1	7574134	385	-18.08	6.88	12	0.00	-281.00	738.00	6090	20240926	-16.58	3000	20231128	69.33	6090	-16.58	20240926	3105	63.61	20240102	11060	-54.07	20231103	3395	49.63	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
72	20241021	091139	57	100.00	KONEX			N	N	N	N		N	5080	90	2	1.80	25400	5	5.05	5080	5080	5080	5730	4245	4990	5080.00	0.00	0	0	5250	5120	4960	4830	4670	5040	4750	38	740	500	2990	10	1	7574134	385	-18.08	6.88	12	0.00	-281.00	738.00	6090	20240926	-16.58	3000	20231128	69.33	6090	-16.58	20240926	3105	63.61	20240102	11060	-54.07	20231103	3395	49.63	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
73	20241018	161137	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	491940	99	1.50	5090	5090	4800	5730	4245	4990	4969.09	0.00	0	0	5146	5067	4941	4862	4736	5005	4800	38	740	500	2990	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	6090	20240926	-18.06	3000	20231128	66.33	6090	-18.06	20240926	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
74	20241018	151205	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	491940	99	1.50	5090	5090	4800	5730	4245	4990	4969.09	0.00	0	0	5146	5067	4941	4862	4736	5005	4800	38	740	500	2990	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	6090	20240926	-18.06	3000	20231128	66.33	6090	-18.06	20240926	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
75	20241018	141207	57	100.00	KONEX			N	N	N	N		N	4800	-190	5	-3.81	466990	94	1.42	5090	5090	4800	5730	4245	4990	4967.98	0.00	0	0	5146	5067	4941	4862	4736	5005	4800	38	740	500	2990	5	1	7574134	364	-17.08	6.50	12	0.00	-281.00	738.00	6090	20240926	-21.18	3000	20231128	60.00	6090	-21.18	20240926	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
76	20241018	131152	57	100.00	KONEX			N	N	N	N		N	5070	80	2	1.60	399600	80	1.21	5090	5090	4800	5730	4245	4990	4995.00	0.00	0	0	5146	5067	4941	4862	4736	5005	4800	38	740	500	2990	10	1	7574134	384	-18.04	6.87	12	0.00	-281.00	738.00	6090	20240926	-16.75	3000	20231128	69.00	6090	-16.75	20240926	3105	63.29	20240102	11190	-54.69	20231020	3395	49.34	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
77	20241018	121204	57	100.00	KONEX			N	N	N	N		N	5070	80	2	1.60	399600	80	1.21	5090	5090	4800	5730	4245	4990	4995.00	0.00	0	0	5146	5067	4941	4862	4736	5005	4800	38	740	500	2990	10	1	7574134	384	-18.04	6.87	12	0.00	-281.00	738.00	6090	20240926	-16.75	3000	20231128	69.00	6090	-16.75	20240926	3105	63.29	20240102	11190	-54.69	20231020	3395	49.34	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
78	20241018	111200	57	100.00	KONEX			N	N	N	N		N	5070	80	2	1.60	399600	80	1.21	5090	5090	4800	5730	4245	4990	4995.00	0.00	0	0	5146	5067	4941	4862	4736	5005	4800	38	740	500	2990	10	1	7574134	384	-18.04	6.87	12	0.00	-281.00	738.00	6090	20240926	-16.75	3000	20231128	69.00	6090	-16.75	20240926	3105	63.29	20240102	11190	-54.69	20231020	3395	49.34	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
79	20241018	101146	57	100.00	KONEX			N	N	N	N		N	5070	80	2	1.60	399600	80	1.21	5090	5090	4800	5730	4245	4990	4995.00	0.00	0	0	5146	5067	4941	4862	4736	5005	4800	38	740	500	2990	10	1	7574134	384	-18.04	6.87	12	0.00	-281.00	738.00	6090	20240926	-16.75	3000	20231128	69.00	6090	-16.75	20240926	3105	63.29	20240102	11190	-54.69	20231020	3395	49.34	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
80	20241018	091144	57	100.00	KONEX			N	N	N	N		N	5090	100	2	2.00	50900	10	0.15	5090	5090	5090	5730	4245	4990	5090.00	0.00	0	0	5146	5067	4941	4862	4736	5005	4800	38	740	500	2990	10	1	7574134	386	-18.11	6.90	12	0.00	-281.00	738.00	6090	20240926	-16.42	3000	20231128	69.67	6090	-16.42	20240926	3105	63.93	20240102	11190	-54.51	20231020	3395	49.93	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
81	20241017	161141	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	32722890	6613	890.04	5000	5020	4815	5740	4250	4995	4948.27	0.00	0	0	5078	5036	4968	4926	4858	5002	4892	38	745	500	2990	5	1	7574134	378	-17.76	6.76	12	0.09	-281.00	738.00	6090	20240926	-18.06	3000	20231128	66.33	6090	-18.06	20240926	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
82	20241017	151144	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	32002490	6468	870.52	5000	5020	4815	5740	4250	4995	4947.82	0.00	0	0	5078	5036	4968	4926	4858	5002	4892	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.09	-281.00	738.00	6090	20240926	-17.98	3000	20231128	66.50	6090	-17.98	20240926	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
83	20241017	141149	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	28827280	5817	782.91	5000	5020	4895	5740	4250	4995	4955.70	0.00	0	0	5078	5036	4968	4926	4858	5002	4892	38	745	500	2990	10	1	7574134	379	-17.79	6.78	12	0.08	-281.00	738.00	6090	20240926	-17.90	3000	20231128	66.67	6090	-17.90	20240926	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
84	20241017	131142	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	28827280	5817	782.91	5000	5020	4895	5740	4250	4995	4955.70	0.00	0	0	5078	5036	4968	4926	4858	5002	4892	38	745	500	2990	10	1	7574134	379	-17.79	6.78	12	0.08	-281.00	738.00	6090	20240926	-17.90	3000	20231128	66.67	6090	-17.90	20240926	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
85	20241017	121150	57	100.00	KONEX			N	N	N	N		N	4895	-100	5	-2.00	28802280	5812	782.23	5000	5020	4895	5740	4250	4995	4955.66	0.00	0	0	5078	5036	4968	4926	4858	5002	4892	38	745	500	2990	5	1	7574134	371	-17.42	6.63	12	0.08	-281.00	738.00	6090	20240926	-19.62	3000	20231128	63.17	6090	-19.62	20240926	3105	57.65	20240102	11190	-56.26	20231020	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
86	20241017	111147	57	100.00	KONEX			N	N	N	N		N	4895	-100	5	-2.00	26354780	5312	714.94	5000	5020	4895	5740	4250	4995	4961.37	0.00	0	0	5078	5036	4968	4926	4858	5002	4892	38	745	500	2990	5	1	7574134	371	-17.42	6.63	12	0.07	-281.00	738.00	6090	20240926	-19.62	3000	20231128	63.17	6090	-19.62	20240926	3105	57.65	20240102	11190	-56.26	20231020	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
87	20241017	101144	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	16564780	3312	445.76	5000	5020	5000	5740	4250	4995	5001.44	0.00	0	0	5078	5036	4968	4926	4858	5002	4892	38	745	500	2990	10	1	7574134	379	-17.79	6.78	12	0.04	-281.00	738.00	6090	20240926	-17.90	3000	20231128	66.67	6090	-17.90	20240926	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
88	20241017	091136	57	100.00	KONEX			N	N	N	N		N	5020	25	2	0.50	16504780	3300	444.15	5000	5020	5000	5740	4250	4995	5001.45	0.00	0	0	5078	5036	4968	4926	4858	5002	4892	38	745	500	2990	10	1	7574134	380	-17.86	6.80	12	0.04	-281.00	738.00	6090	20240926	-17.57	3000	20231128	67.33	6090	-17.57	20240926	3105	61.67	20240102	11190	-55.14	20231020	3395	47.86	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
89	20241016	161130	57	100.00	KONEX			N	N	N	N		N	4995	-35	5	-0.70	3676280	743	12.42	5010	5010	4900	5780	4280	5030	4947.89	0.00	0	0	5536	5282	5096	4842	4656	5190	4750	38	750	500	3010	5	1	7574134	378	-17.78	6.77	12	0.01	-281.00	738.00	6090	20240926	-17.98	3000	20231128	66.50	6090	-17.98	20240926	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
90	20241016	151138	57	100.00	KONEX			N	N	N	N		N	4995	-35	5	-0.70	3676280	743	12.42	5010	5010	4900	5780	4280	5030	4947.89	0.00	0	0	5536	5282	5096	4842	4656	5190	4750	38	750	500	3010	5	1	7574134	378	-17.78	6.77	12	0.01	-281.00	738.00	6090	20240926	-17.98	3000	20231128	66.50	6090	-17.98	20240926	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
91	20241016	141140	57	100.00	KONEX			N	N	N	N		N	4995	-35	5	-0.70	105060	21	0.35	5010	5010	4995	5780	4280	5030	5002.86	0.00	0	0	5536	5282	5096	4842	4656	5190	4750	38	750	500	3010	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	6090	20240926	-17.98	3000	20231128	66.50	6090	-17.98	20240926	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
92	20241016	131133	57	100.00	KONEX			N	N	N	N		N	4995	-35	5	-0.70	105060	21	0.35	5010	5010	4995	5780	4280	5030	5002.86	0.00	0	0	5536	5282	5096	4842	4656	5190	4750	38	750	500	3010	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	6090	20240926	-17.98	3000	20231128	66.50	6090	-17.98	20240926	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
93	20241016	121133	57	100.00	KONEX			N	N	N	N		N	4995	-35	5	-0.70	105060	21	0.35	5010	5010	4995	5780	4280	5030	5002.86	0.00	0	0	5536	5282	5096	4842	4656	5190	4750	38	750	500	3010	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	6090	20240926	-17.98	3000	20231128	66.50	6090	-17.98	20240926	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
94	20241016	111132	57	100.00	KONEX			N	N	N	N		N	4995	-35	5	-0.70	105060	21	0.35	5010	5010	4995	5780	4280	5030	5002.86	0.00	0	0	5536	5282	5096	4842	4656	5190	4750	38	750	500	3010	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	6090	20240926	-17.98	3000	20231128	66.50	6090	-17.98	20240926	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
95	20241016	101131	57	100.00	KONEX			N	N	N	N		N	5010	-20	5	-0.40	55110	11	0.18	5010	5010	5010	5780	4280	5030	5010.00	0.00	0	0	5536	5282	5096	4842	4656	5190	4750	38	750	500	3010	10	1	7574134	379	-17.83	6.79	12	0.00	-281.00	738.00	6090	20240926	-17.73	3000	20231128	67.00	6090	-17.73	20240926	3105	61.35	20240102	11190	-55.23	20231020	3395	47.57	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
96	20241016	091135	57	100.00	KONEX			N	N	N	N		N	5010	-20	5	-0.40	55110	11	0.18	5010	5010	5010	5780	4280	5030	5010.00	0.00	0	0	5536	5282	5096	4842	4656	5190	4750	38	750	500	3010	10	1	7574134	379	-17.83	6.79	12	0.00	-281.00	738.00	6090	20240926	-17.73	3000	20231128	67.00	6090	-17.73	20240926	3105	61.35	20240102	11190	-55.23	20231020	3395	47.57	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
97	20241015	161126	57	100.00	KONEX			N	N	N	N		N	5030	-170	5	-3.27	29630710	5980	444.28	5350	5350	4910	5980	4420	5200	4954.97	0.00	0	0	5586	5392	5206	5012	4826	5300	4920	38	780	500	3120	10	1	7574134	381	-17.90	6.82	12	0.08	-281.00	738.00	6090	20240926	-17.41	3000	20231128	67.67	6090	-17.41	20240926	3105	62.00	20240102	11190	-55.05	20231020	3395	48.16	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
98	20241015	151135	57	100.00	KONEX			N	N	N	N		N	5040	-160	5	-3.08	29379210	5930	440.56	5350	5350	4910	5980	4420	5200	4954.34	0.00	0	0	5586	5392	5206	5012	4826	5300	4920	38	780	500	3120	10	1	7574134	382	-17.94	6.83	12	0.08	-281.00	738.00	6090	20240926	-17.24	3000	20231128	68.00	6090	-17.24	20240926	3105	62.32	20240102	11190	-54.96	20231020	3395	48.45	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
99	20241015	141136	57	100.00	KONEX			N	N	N	N		N	5050	-150	5	-2.88	19521370	3929	291.90	5350	5350	4910	5980	4420	5200	4968.53	0.00	0	0	5586	5392	5206	5012	4826	5300	4920	38	780	500	3120	10	1	7574134	382	-17.97	6.84	12	0.05	-281.00	738.00	6090	20240926	-17.08	3000	20231128	68.33	6090	-17.08	20240926	3105	62.64	20240102	11190	-54.87	20231020	3395	48.75	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
100	20241015	131132	57	100.00	KONEX			N	N	N	N		N	4990	-210	5	-4.04	9086850	1818	135.07	5350	5350	4990	5980	4420	5200	4998.27	0.00	0	0	5586	5392	5206	5012	4826	5300	4920	38	780	500	3120	5	1	7574134	378	-17.76	6.76	12	0.02	-281.00	738.00	6090	20240926	-18.06	3000	20231128	66.33	6090	-18.06	20240926	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
101	20241015	121136	57	100.00	KONEX			N	N	N	N		N	4990	-210	5	-4.04	9036950	1808	134.32	5350	5350	4990	5980	4420	5200	4998.31	0.00	0	0	5586	5392	5206	5012	4826	5300	4920	38	780	500	3120	5	1	7574134	378	-17.76	6.76	12	0.02	-281.00	738.00	6090	20240926	-18.06	3000	20231128	66.33	6090	-18.06	20240926	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
102	20241015	111139	57	100.00	KONEX			N	N	N	N		N	4990	-210	5	-4.04	6846020	1369	101.71	5350	5350	4990	5980	4420	5200	5000.75	0.00	0	0	5586	5392	5206	5012	4826	5300	4920	38	780	500	3120	5	1	7574134	378	-17.76	6.76	12	0.02	-281.00	738.00	6090	20240926	-18.06	3000	20231128	66.33	6090	-18.06	20240926	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
103	20241015	101137	57	100.00	KONEX			N	N	N	N		N	5350	150	2	2.88	85600	16	1.19	5350	5350	5350	5980	4420	5200	5350.00	0.00	0	0	5586	5392	5206	5012	4826	5300	4920	38	780	500	3120	10	1	7574134	405	-19.04	7.25	12	0.00	-281.00	738.00	6090	20240926	-12.15	3000	20231128	78.33	6090	-12.15	20240926	3105	72.30	20240102	11190	-52.19	20231020	3395	57.58	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
104	20241015	091132	57	100.00	KONEX			N	N	N	N		N	5350	150	2	2.88	85600	16	1.19	5350	5350	5350	5980	4420	5200	5350.00	0.00	0	0	5586	5392	5206	5012	4826	5300	4920	38	780	500	3120	10	1	7574134	405	-19.04	7.25	12	0.00	-281.00	738.00	6090	20240926	-12.15	3000	20231128	78.33	6090	-12.15	20240926	3105	72.30	20240102	11190	-52.19	20231020	3395	57.58	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
105	20241014	161104	57	100.00	KONEX			N	N	N	N		N	5200	-70	5	-1.33	6868240	1346	805.99	5400	5400	5020	6060	4480	5270	5102.70	0.00	0	0	5583	5426	5223	5066	4863	5325	4965	38	790	500	3160	10	1	7574134	394	-18.51	7.05	12	0.02	-281.00	738.00	6090	20240926	-14.61	3000	20231128	73.33	6090	-14.61	20240926	3105	67.47	20240102	11190	-53.53	20231020	3395	53.17	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
106	20241014	151118	57	100.00	KONEX			N	N	N	N		N	5020	-250	5	-4.74	4860100	948	567.66	5400	5400	5020	6060	4480	5270	5126.69	0.00	0	0	5583	5426	5223	5066	4863	5325	4965	38	790	500	3160	10	1	7574134	380	-17.86	6.80	12	0.01	-281.00	738.00	6090	20240926	-17.57	3000	20231128	67.33	6090	-17.57	20240926	3105	61.67	20240102	11190	-55.14	20231020	3395	47.86	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
107	20241014	141118	57	100.00	KONEX			N	N	N	N		N	5230	-40	5	-0.76	1427900	271	162.28	5400	5400	5020	6060	4480	5270	5269.00	0.00	0	0	5583	5426	5223	5066	4863	5325	4965	38	790	500	3160	10	1	7574134	396	-18.61	7.09	12	0.00	-281.00	738.00	6090	20240926	-14.12	3000	20231128	74.33	6090	-14.12	20240926	3105	68.44	20240102	11190	-53.26	20231020	3395	54.05	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
108	20241014	131116	57	100.00	KONEX			N	N	N	N		N	5260	-10	5	-0.19	589740	110	65.87	5400	5400	5260	6060	4480	5270	5361.27	0.00	0	0	5583	5426	5223	5066	4863	5325	4965	38	790	500	3160	10	1	7574134	398	-18.72	7.13	12	0.00	-281.00	738.00	6090	20240926	-13.63	3000	20231128	75.33	6090	-13.63	20240926	3105	69.40	20240102	11190	-52.99	20231020	3395	54.93	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
109	20241014	121108	57	100.00	KONEX			N	N	N	N		N	5260	-10	5	-0.19	589740	110	65.87	5400	5400	5260	6060	4480	5270	5361.27	0.00	0	0	5583	5426	5223	5066	4863	5325	4965	38	790	500	3160	10	1	7574134	398	-18.72	7.13	12	0.00	-281.00	738.00	6090	20240926	-13.63	3000	20231128	75.33	6090	-13.63	20240926	3105	69.40	20240102	11190	-52.99	20231020	3395	54.93	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
110	20241014	111106	57	100.00	KONEX			N	N	N	N		N	5260	-10	5	-0.19	589740	110	65.87	5400	5400	5260	6060	4480	5270	5361.27	0.00	0	0	5583	5426	5223	5066	4863	5325	4965	38	790	500	3160	10	1	7574134	398	-18.72	7.13	12	0.00	-281.00	738.00	6090	20240926	-13.63	3000	20231128	75.33	6090	-13.63	20240926	3105	69.40	20240102	11190	-52.99	20231020	3395	54.93	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
111	20241014	101110	57	100.00	KONEX			N	N	N	N		N	5370	100	2	1.90	542400	101	60.48	5400	5400	5370	6060	4480	5270	5370.30	0.00	0	0	5583	5426	5223	5066	4863	5325	4965	38	790	500	3160	10	1	7574134	407	-19.11	7.28	12	0.00	-281.00	738.00	6090	20240926	-11.82	3000	20231128	79.00	6090	-11.82	20240926	3105	72.95	20240102	11190	-52.01	20231020	3395	58.17	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
112	20241014	091111	57	100.00	KONEX			N	N	N	N		N	5400	130	2	2.47	5400	1	0.60	5400	5400	5400	6060	4480	5270	5400.00	0.00	0	0	5583	5426	5223	5066	4863	5325	4965	38	790	500	3160	10	1	7574134	409	-19.22	7.32	12	0.00	-281.00	738.00	6090	20240926	-11.33	3000	20231128	80.00	6090	-11.33	20240926	3105	73.91	20240102	11190	-51.74	20231020	3395	59.06	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
113	20241011	161051	57	100.00	KONEX			N	N	N	N		N	5270	80	2	1.54	878940	167	4.92	5380	5380	5020	5960	4420	5190	5263.11	0.00	0	0	5450	5320	5160	5030	4870	5385	5095	38	770	500	3110	10	1	7574134	399	-18.75	7.14	12	0.00	-281.00	738.00	6090	20240926	-13.46	3000	20231128	75.67	6090	-13.46	20240926	3105	69.73	20240102	11190	-52.90	20231020	3395	55.23	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
114	20241011	151105	57	100.00	KONEX			N	N	N	N		N	5270	80	2	1.54	878940	167	4.92	5380	5380	5020	5960	4420	5190	5263.11	0.00	0	0	5450	5320	5160	5030	4870	5385	5095	38	770	500	3110	10	1	7574134	399	-18.75	7.14	12	0.00	-281.00	738.00	6090	20240926	-13.46	3000	20231128	75.67	6090	-13.46	20240926	3105	69.73	20240102	11190	-52.90	20231020	3395	55.23	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
115	20241011	141109	57	100.00	KONEX			N	N	N	N		N	5020	-170	5	-3.28	832510	158	4.65	5380	5380	5020	5960	4420	5190	5269.05	0.00	0	0	5450	5320	5160	5030	4870	5385	5095	38	770	500	3110	10	1	7574134	380	-17.86	6.80	12	0.00	-281.00	738.00	6090	20240926	-17.57	3000	20231128	67.33	6090	-17.57	20240926	3105	61.67	20240102	11190	-55.14	20231020	3395	47.86	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
116	20241011	131109	57	100.00	KONEX			N	N	N	N		N	5290	100	2	1.93	762230	144	4.24	5380	5380	5290	5960	4420	5190	5293.26	0.00	0	0	5450	5320	5160	5030	4870	5385	5095	38	770	500	3110	10	1	7574134	401	-18.83	7.17	12	0.00	-281.00	738.00	6090	20240926	-13.14	3000	20231128	76.33	6090	-13.14	20240926	3105	70.37	20240102	11190	-52.73	20231020	3395	55.82	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
117	20241011	121101	57	100.00	KONEX			N	N	N	N		N	5300	110	2	2.12	206780	39	1.15	5380	5380	5300	5960	4420	5190	5302.05	0.00	0	0	5450	5320	5160	5030	4870	5385	5095	38	770	500	3110	10	1	7574134	401	-18.86	7.18	12	0.00	-281.00	738.00	6090	20240926	-12.97	3000	20231128	76.67	6090	-12.97	20240926	3105	70.69	20240102	11190	-52.64	20231020	3395	56.11	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
118	20241011	111103	57	100.00	KONEX			N	N	N	N		N	5380	190	2	3.66	5380	1	0.03	5380	5380	5380	5960	4420	5190	5380.00	0.00	0	0	5450	5320	5160	5030	4870	5385	5095	38	770	500	3110	10	1	7574134	407	-19.15	7.29	12	0.00	-281.00	738.00	6090	20240926	-11.66	3000	20231128	79.33	6090	-11.66	20240926	3105	73.27	20240102	11190	-51.92	20231020	3395	58.47	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
119	20241011	101112	57	100.00	KONEX			N	N	N	N		N	5380	190	2	3.66	5380	1	0.03	5380	5380	5380	5960	4420	5190	5380.00	0.00	0	0	5450	5320	5160	5030	4870	5385	5095	38	770	500	3110	10	1	7574134	407	-19.15	7.29	12	0.00	-281.00	738.00	6090	20240926	-11.66	3000	20231128	79.33	6090	-11.66	20240926	3105	73.27	20240102	11190	-51.92	20231020	3395	58.47	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
120	20241011	091108	57	100.00	KONEX			N	N	N	N		N	5380	190	2	3.66	5380	1	0.03	5380	5380	5380	5960	4420	5190	5380.00	0.00	0	0	5450	5320	5160	5030	4870	5385	5095	38	770	500	3110	10	1	7574134	407	-19.15	7.29	12	0.00	-281.00	738.00	6090	20240926	-11.66	3000	20231128	79.33	6090	-11.66	20240926	3105	73.27	20240102	11190	-51.92	20231020	3395	58.47	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
121	20241010	161131	57	100.00	KONEX			N	N	N	N		N	5190	110	2	2.17	17483270	3395	116.59	5080	5290	5000	5840	4320	5080	5149.71	0.00	0	0	5160	5120	5060	5020	4960	5140	5040	38	760	500	3040	10	1	7574134	393	-18.47	7.03	12	0.04	-281.00	738.00	6090	20240926	-14.78	3000	20231128	73.00	6090	-14.78	20240926	3105	67.15	20240102	11190	-53.62	20231020	3395	52.87	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
122	20241010	151149	57	100.00	KONEX			N	N	N	N		N	5200	120	2	2.36	16445270	3195	109.72	5080	5290	5000	5840	4320	5080	5147.19	0.00	0	0	5160	5120	5060	5020	4960	5140	5040	38	760	500	3040	10	1	7574134	394	-18.51	7.05	12	0.04	-281.00	738.00	6090	20240926	-14.61	3000	20231128	73.33	6090	-14.61	20240926	3105	67.47	20240102	11190	-53.53	20231020	3395	53.17	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
123	20241010	141143	57	100.00	KONEX			N	N	N	N		N	5220	140	2	2.76	10096260	1973	67.75	5080	5290	5000	5840	4320	5080	5117.21	0.00	0	0	5160	5120	5060	5020	4960	5140	5040	38	760	500	3040	10	1	7574134	395	-18.58	7.07	12	0.03	-281.00	738.00	6090	20240926	-14.29	3000	20231128	74.00	6090	-14.29	20240926	3105	68.12	20240102	11190	-53.35	20231020	3395	53.76	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
124	20241010	131139	57	100.00	KONEX			N	N	N	N		N	5010	-70	5	-1.38	9809060	1918	65.87	5080	5290	5000	5840	4320	5080	5114.21	0.00	0	0	5160	5120	5060	5020	4960	5140	5040	38	760	500	3040	10	1	7574134	379	-17.83	6.79	12	0.03	-281.00	738.00	6090	20240926	-17.73	3000	20231128	67.00	6090	-17.73	20240926	3105	61.35	20240102	11190	-55.23	20231020	3395	47.57	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
125	20241010	121139	57	100.00	KONEX			N	N	N	N		N	5290	210	2	4.13	8419400	1641	56.35	5080	5290	5000	5840	4320	5080	5130.65	0.00	0	0	5160	5120	5060	5020	4960	5140	5040	38	760	500	3040	10	1	7574134	401	-18.83	7.17	12	0.02	-281.00	738.00	6090	20240926	-13.14	3000	20231128	76.33	6090	-13.14	20240926	3105	70.37	20240102	11190	-52.73	20231020	3395	55.82	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
126	20241010	111138	57	100.00	KONEX			N	N	N	N		N	5190	110	2	2.17	4470650	883	30.32	5080	5190	5000	5840	4320	5080	5063.02	0.00	0	0	5160	5120	5060	5020	4960	5140	5040	38	760	500	3040	10	1	7574134	393	-18.47	7.03	12	0.01	-281.00	738.00	6090	20240926	-14.78	3000	20231128	73.00	6090	-14.78	20240926	3105	67.15	20240102	11190	-53.62	20231020	3395	52.87	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
127	20241010	101137	57	100.00	KONEX			N	N	N	N		N	5070	-10	5	-0.20	2423500	478	16.41	5080	5080	5070	5840	4320	5080	5070.08	0.00	0	0	5160	5120	5060	5020	4960	5140	5040	38	760	500	3040	10	1	7574134	384	-18.04	6.87	12	0.01	-281.00	738.00	6090	20240926	-16.75	3000	20231128	69.00	6090	-16.75	20240926	3105	63.29	20240102	11190	-54.69	20231020	3395	49.34	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
128	20241010	091141	57	100.00	KONEX			N	N	N	N		N	5080	0	3	0.00	20320	4	0.14	5080	5080	5080	5840	4320	5080	5080.00	0.00	0	0	5160	5120	5060	5020	4960	5140	5040	38	760	500	3040	10	1	7574134	385	-18.08	6.88	12	0.00	-281.00	738.00	6090	20240926	-16.58	3000	20231128	69.33	6090	-16.58	20240926	3105	63.61	20240102	11190	-54.60	20231020	3395	49.63	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
129	20241008	161128	57	100.00	KONEX			N	N	N	N		N	5080	-50	5	-0.97	14688270	2912	131.35	5000	5100	5000	5890	4370	5130	5044.05	0.00	0	0	5443	5286	5143	4986	4843	5365	5065	38	760	500	3070	10	1	7574134	385	-18.08	6.88	12	0.04	-281.00	738.00	6090	20240926	-16.58	3000	20231128	69.33	6090	-16.58	20240926	3105	63.61	20240102	11190	-54.60	20231020	3395	49.63	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
130	20241008	151139	57	100.00	KONEX			N	N	N	N		N	5090	-40	5	-0.78	7526170	1502	67.75	5000	5100	5000	5890	4370	5130	5010.77	0.00	0	0	5443	5286	5143	4986	4843	5365	5065	38	760	500	3070	10	1	7574134	386	-18.11	6.90	12	0.02	-281.00	738.00	6090	20240926	-16.42	3000	20231128	69.67	6090	-16.42	20240926	3105	63.93	20240102	11190	-54.51	20231020	3395	49.93	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
131	20241008	141134	57	100.00	KONEX			N	N	N	N		N	5010	-120	5	-2.34	7470980	1491	67.25	5000	5100	5000	5890	4370	5130	5010.72	0.00	0	0	5443	5286	5143	4986	4843	5365	5065	38	760	500	3070	10	1	7574134	379	-17.83	6.79	12	0.02	-281.00	738.00	6090	20240926	-17.73	3000	20231128	67.00	6090	-17.73	20240926	3105	61.35	20240102	11190	-55.23	20231020	3395	47.57	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
132	20241008	131132	57	100.00	KONEX			N	N	N	N		N	5100	-30	5	-0.58	6995030	1396	62.97	5000	5100	5000	5890	4370	5130	5010.77	0.00	0	0	5443	5286	5143	4986	4843	5365	5065	38	760	500	3070	10	1	7574134	386	-18.15	6.91	12	0.02	-281.00	738.00	6090	20240926	-16.26	3000	20231128	70.00	6090	-16.26	20240926	3105	64.25	20240102	11190	-54.42	20231020	3395	50.22	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
133	20241008	121134	57	100.00	KONEX			N	N	N	N		N	5010	-120	5	-2.34	6231130	1246	56.20	5000	5010	5000	5890	4370	5130	5000.91	0.00	0	0	5443	5286	5143	4986	4843	5365	5065	38	760	500	3070	10	1	7574134	379	-17.83	6.79	12	0.02	-281.00	738.00	6090	20240926	-17.73	3000	20231128	67.00	6090	-17.73	20240926	3105	61.35	20240102	11190	-55.23	20231020	3395	47.57	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
134	20241008	111132	57	100.00	KONEX			N	N	N	N		N	5000	-130	5	-2.53	5665000	1133	51.11	5000	5000	5000	5890	4370	5130	5000.00	0.00	0	0	5443	5286	5143	4986	4843	5365	5065	38	760	500	3070	10	1	7574134	379	-17.79	6.78	12	0.01	-281.00	738.00	6090	20240926	-17.90	3000	20231128	66.67	6090	-17.90	20240926	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
135	20241008	101133	57	100.00	KONEX			N	N	N	N		N	5130	0	3	0.00	0	0	0.00	0	0	0	5890	4370	5130	0.00	0.00	0	0	5443	5286	5143	4986	4843	5365	5065	38	760	500	3070	10	1	7574134	389	-18.26	6.95	12	0.00	-281.00	738.00	6090	20240926	-15.76	3000	20231128	71.00	6090	-15.76	20240926	3105	65.22	20240102	11190	-54.16	20231020	3395	51.10	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
136	20241008	091135	57	100.00	KONEX			N	N	N	N		N	5130	0	3	0.00	0	0	0.00	0	0	0	5890	4370	5130	0.00	0.00	0	0	5443	5286	5143	4986	4843	5365	5065	38	760	500	3070	10	1	7574134	389	-18.26	6.95	12	0.00	-281.00	738.00	6090	20240926	-15.76	3000	20231128	71.00	6090	-15.76	20240926	3105	65.22	20240102	11190	-54.16	20231020	3395	51.10	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
137	20241007	161148	57	100.00	KONEX			N	N	N	N		N	5130	-200	5	-3.75	11378620	2217	38.30	5010	5300	5000	6120	4540	5330	5132.44	0.00	0	0	5776	5552	5176	4952	4576	5665	5065	38	790	500	3190	10	1	7574134	389	-18.26	6.95	12	0.03	-281.00	738.00	6090	20240926	-15.76	3000	20231128	71.00	6090	-15.76	20240926	3105	65.22	20240102	11190	-54.16	20231020	3395	51.10	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
138	20241007	151101	57	100.00	KONEX			N	N	N	N		N	5130	-200	5	-3.75	11378620	2217	38.30	5010	5300	5000	6120	4540	5330	5132.44	0.00	0	0	5776	5552	5176	4952	4576	5665	5065	38	790	500	3190	10	1	7574134	389	-18.26	6.95	12	0.03	-281.00	738.00	6090	20240926	-15.76	3000	20231128	71.00	6090	-15.76	20240926	3105	65.22	20240102	11190	-54.16	20231020	3395	51.10	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
139	20241007	141122	57	100.00	KONEX			N	N	N	N		N	5180	-150	5	-2.81	10488490	2039	35.23	5010	5300	5000	6120	4540	5330	5143.94	0.00	0	0	5776	5552	5176	4952	4576	5665	5065	38	790	500	3190	10	1	7574134	392	-18.43	7.02	12	0.03	-281.00	738.00	6090	20240926	-14.94	3000	20231128	72.67	6090	-14.94	20240926	3105	66.83	20240102	11190	-53.71	20231020	3395	52.58	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
140	20241007	131056	57	100.00	KONEX			N	N	N	N		N	5190	-140	5	-2.63	7380490	1439	24.86	5010	5300	5000	6120	4540	5330	5128.90	0.00	0	0	5776	5552	5176	4952	4576	5665	5065	38	790	500	3190	10	1	7574134	393	-18.47	7.03	12	0.02	-281.00	738.00	6090	20240926	-14.78	3000	20231128	73.00	6090	-14.78	20240926	3105	67.15	20240102	11190	-53.62	20231020	3395	52.87	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
141	20241007	121122	57	100.00	KONEX			N	N	N	N		N	5100	-230	5	-4.32	2216820	439	7.58	5010	5300	5000	6120	4540	5330	5049.70	0.00	0	0	5776	5552	5176	4952	4576	5665	5065	38	790	500	3190	10	1	7574134	386	-18.15	6.91	12	0.01	-281.00	738.00	6090	20240926	-16.26	3000	20231128	70.00	6090	-16.26	20240926	3105	64.25	20240102	11190	-54.42	20231020	3395	50.22	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
142	20241007	111040	57	100.00	KONEX			N	N	N	N		N	5290	-40	5	-0.75	1179600	235	4.06	5010	5300	5000	6120	4540	5330	5019.57	0.00	0	0	5776	5552	5176	4952	4576	5665	5065	38	790	500	3190	10	1	7574134	401	-18.83	7.17	12	0.00	-281.00	738.00	6090	20240926	-13.14	3000	20231128	76.33	6090	-13.14	20240926	3105	70.37	20240102	11190	-52.73	20231020	3395	55.82	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
143	20241007	101033	57	100.00	KONEX			N	N	N	N		N	5290	-40	5	-0.75	1179600	235	4.06	5010	5300	5000	6120	4540	5330	5019.57	0.00	0	0	5776	5552	5176	4952	4576	5665	5065	38	790	500	3190	10	1	7574134	401	-18.83	7.17	12	0.00	-281.00	738.00	6090	20240926	-13.14	3000	20231128	76.33	6090	-13.14	20240926	3105	70.37	20240102	11190	-52.73	20231020	3395	55.82	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
144	20241007	091116	57	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	5776	5552	5176	4952	4576	5665	5065	38	790	500	3190	10	1	7574134	404	-18.97	7.22	12	0.00	-281.00	738.00	6090	20240926	-12.48	3000	20231128	77.67	6090	-12.48	20240926	3105	71.66	20240102	11190	-52.37	20231020	3395	57.00	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
145	20241004	161003	57	100.00	KONEX			N	N	N	N		N	5330	395	2	8.00	29488095	5788	187.86	4800	5400	4800	5670	4195	4935	5094.70	0.00	0	0	5528	5231	4993	4696	4458	5112	4577	38	735	500	2960	10	1	7574134	404	-18.97	7.22	12	0.08	-281.00	738.00	6090	20240926	-12.48	3000	20231128	77.67	6090	-12.48	20240926	3105	71.66	20240102	11190	-52.37	20231020	3395	57.00	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
146	20241004	151019	57	100.00	KONEX			N	N	N	N		N	5340	405	2	8.21	24995425	4931	160.05	4800	5400	4800	5670	4195	4935	5069.04	0.00	0	0	5528	5231	4993	4696	4458	5112	4577	38	735	500	2960	10	1	7574134	404	-19.00	7.24	12	0.07	-281.00	738.00	6090	20240926	-12.32	3000	20231128	78.00	6090	-12.32	20240926	3105	71.98	20240102	11190	-52.28	20231020	3395	57.29	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
147	20241004	141002	57	100.00	KONEX			N	N	N	N		N	5300	365	2	7.40	24963595	4925	159.85	4800	5400	4800	5670	4195	4935	5068.75	0.00	0	0	5528	5231	4993	4696	4458	5112	4577	38	735	500	2960	10	1	7574134	401	-18.86	7.18	12	0.07	-281.00	738.00	6090	20240926	-12.97	3000	20231128	76.67	6090	-12.97	20240926	3105	70.69	20240102	11190	-52.64	20231020	3395	56.11	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
148	20241004	131017	57	100.00	KONEX			N	N	N	N		N	5340	405	2	8.21	23866195	4714	153.00	4800	5400	4800	5670	4195	4935	5062.83	0.00	0	0	5528	5231	4993	4696	4458	5112	4577	38	735	500	2960	10	1	7574134	404	-19.00	7.24	12	0.06	-281.00	738.00	6090	20240926	-12.32	3000	20231128	78.00	6090	-12.32	20240926	3105	71.98	20240102	11190	-52.28	20231020	3395	57.29	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
149	20241004	121013	57	100.00	KONEX			N	N	N	N		N	5400	465	2	9.42	19210445	3822	124.05	4800	5400	4800	5670	4195	4935	5026.28	0.00	0	0	5528	5231	4993	4696	4458	5112	4577	38	735	500	2960	10	1	7574134	409	-19.22	7.32	12	0.05	-281.00	738.00	6090	20240926	-11.33	3000	20231128	80.00	6090	-11.33	20240926	3105	73.91	20240102	11190	-51.74	20231020	3395	59.06	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
150	20241004	111006	57	100.00	KONEX			N	N	N	N		N	5100	165	2	3.34	16326645	3250	105.49	4800	5100	4800	5670	4195	4935	5023.58	0.00	0	0	5528	5231	4993	4696	4458	5112	4577	38	735	500	2960	10	1	7574134	386	-18.15	6.91	12	0.04	-281.00	738.00	6090	20240926	-16.26	3000	20231128	70.00	6090	-16.26	20240926	3105	64.25	20240102	11190	-54.42	20231020	3395	50.22	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
151	20241004	101010	57	100.00	KONEX			N	N	N	N		N	5000	65	2	1.32	2621655	525	17.04	4800	5000	4800	5670	4195	4935	4993.63	0.00	0	0	5528	5231	4993	4696	4458	5112	4577	38	735	500	2960	10	1	7574134	379	-17.79	6.78	12	0.01	-281.00	738.00	6090	20240926	-17.90	3000	20231128	66.67	6090	-17.90	20240926	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
152	20241004	091013	57	100.00	KONEX			N	N	N	N		N	4800	-135	5	-2.74	4800	1	0.03	4800	4800	4800	5670	4195	4935	4800.00	0.00	0	0	5528	5231	4993	4696	4458	5112	4577	38	735	500	2960	5	1	7574134	364	-17.08	6.50	12	0.00	-281.00	738.00	6090	20240926	-21.18	3000	20231128	60.00	6090	-21.18	20240926	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
153	20241002	161002	57	100.00	KONEX			N	N	N	N		N	4935	195	2	4.11	15018405	3081	15.36	5290	5290	4755	5450	4030	4740	4874.52	0.00	0	0	5840	5290	4850	4300	3860	5565	4575	38	710	500	2840	5	1	7574134	374	-17.56	6.69	12	0.04	-281.00	738.00	6090	20240926	-18.97	3000	20231128	64.50	6090	-18.97	20240926	3105	58.94	20240102	11190	-55.90	20231020	3395	45.36	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
154	20241002	151014	57	100.00	KONEX			N	N	N	N		N	4910	170	2	3.59	8561305	1761	8.78	5290	5290	4755	5450	4030	4740	4861.62	0.00	0	0	5840	5290	4850	4300	3860	5565	4575	38	710	500	2840	5	1	7574134	372	-17.47	6.65	12	0.02	-281.00	738.00	6090	20240926	-19.38	3000	20231128	63.67	6090	-19.38	20240926	3105	58.13	20240102	11190	-56.12	20231020	3395	44.62	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
155	20241002	141015	57	100.00	KONEX			N	N	N	N		N	4980	240	2	5.06	8551465	1759	8.77	5290	5290	4755	5450	4030	4740	4861.55	0.00	0	0	5840	5290	4850	4300	3860	5565	4575	38	710	500	2840	5	1	7574134	377	-17.72	6.75	12	0.02	-281.00	738.00	6090	20240926	-18.23	3000	20231128	66.00	6090	-18.23	20240926	3105	60.39	20240102	11190	-55.50	20231020	3395	46.69	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
156	20241002	131006	57	100.00	KONEX			N	N	N	N		N	4990	250	2	5.27	51270	10	0.05	5290	5290	4760	5450	4030	4740	5127.00	0.00	0	0	5840	5290	4850	4300	3860	5565	4575	38	710	500	2840	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	6090	20240926	-18.06	3000	20231128	66.33	6090	-18.06	20240926	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
157	20241002	121005	57	100.00	KONEX			N	N	N	N		N	5130	390	2	8.23	46280	9	0.04	5290	5290	4760	5450	4030	4740	5142.22	0.00	0	0	5840	5290	4850	4300	3860	5565	4575	38	710	500	2840	10	1	7574134	389	-18.26	6.95	12	0.00	-281.00	738.00	6090	20240926	-15.76	3000	20231128	71.00	6090	-15.76	20240926	3105	65.22	20240102	11190	-54.16	20231020	3395	51.10	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
158	20241002	110954	57	100.00	KONEX			N	N	N	N		N	5130	390	2	8.23	46280	9	0.04	5290	5290	4760	5450	4030	4740	5142.22	0.00	0	0	5840	5290	4850	4300	3860	5565	4575	38	710	500	2840	10	1	7574134	389	-18.26	6.95	12	0.00	-281.00	738.00	6090	20240926	-15.76	3000	20231128	71.00	6090	-15.76	20240926	3105	65.22	20240102	11190	-54.16	20231020	3395	51.10	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
159	20241002	100949	57	100.00	KONEX			N	N	N	N		N	5290	550	2	11.60	15870	3	0.01	5290	5290	5290	5450	4030	4740	5290.00	0.00	0	0	5840	5290	4850	4300	3860	5565	4575	38	710	500	2840	10	1	7574134	401	-18.83	7.17	12	0.00	-281.00	738.00	6090	20240926	-13.14	3000	20231128	76.33	6090	-13.14	20240926	3105	70.37	20240102	11190	-52.73	20231020	3395	55.82	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
160	20241002	090951	57	100.00	KONEX			N	N	N	N		N	5290	550	2	11.60	15870	3	0.01	5290	5290	5290	5450	4030	4740	5290.00	0.00	0	0	5840	5290	4850	4300	3860	5565	4575	38	710	500	2840	10	1	7574134	401	-18.83	7.17	12	0.00	-281.00	738.00	6090	20240926	-13.14	3000	20231128	76.33	6090	-13.14	20240926	3105	70.37	20240102	11190	-52.73	20231020	3395	55.82	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N