KissMeData/149300/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	160942	57	100.00	KONEX			N	N	N	N		N	308	1	2	0.33	3803219	12858	118.27	328	328	272	353	261	307	295.79	0.00	0	0	357	332	311	286	265	321	275	217	46	500	180	1	1	43486252	134	-2.32	2.00	12	0.03	-133.00	154.00	675	20231026	-54.37	266	20240705	15.79	610	-49.51	20240108	266	15.79	20240705	640	-51.88	20231031	266	15.79	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
3	20241031	150957	57	100.00	KONEX			N	N	N	N		N	300	-7	5	-2.28	604304	2057	18.92	328	328	290	353	261	307	293.78	0.00	0	0	357	332	311	286	265	321	275	217	46	500	180	1	1	43486252	130	-2.26	1.95	12	0.00	-133.00	154.00	675	20231026	-55.56	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	640	-53.12	20231031	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
4	20241031	140955	57	100.00	KONEX			N	N	N	N		N	308	1	2	0.33	47508	151	1.39	328	328	308	353	261	307	314.62	0.00	0	0	357	332	311	286	265	321	275	217	46	500	180	1	1	43486252	134	-2.32	2.00	12	0.00	-133.00	154.00	675	20231026	-54.37	266	20240705	15.79	610	-49.51	20240108	266	15.79	20240705	640	-51.88	20231031	266	15.79	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
5	20241031	130954	57	100.00	KONEX			N	N	N	N		N	308	1	2	0.33	47508	151	1.39	328	328	308	353	261	307	314.62	0.00	0	0	357	332	311	286	265	321	275	217	46	500	180	1	1	43486252	134	-2.32	2.00	12	0.00	-133.00	154.00	675	20231026	-54.37	266	20240705	15.79	610	-49.51	20240108	266	15.79	20240705	640	-51.88	20231031	266	15.79	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
6	20241031	120954	57	100.00	KONEX			N	N	N	N		N	308	1	2	0.33	16708	51	0.47	328	328	308	353	261	307	327.61	0.00	0	0	357	332	311	286	265	321	275	217	46	500	180	1	1	43486252	134	-2.32	2.00	12	0.00	-133.00	154.00	675	20231026	-54.37	266	20240705	15.79	610	-49.51	20240108	266	15.79	20240705	640	-51.88	20231031	266	15.79	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
7	20241031	110954	57	100.00	KONEX			N	N	N	N		N	308	1	2	0.33	16708	51	0.47	328	328	308	353	261	307	327.61	0.00	0	0	357	332	311	286	265	321	275	217	46	500	180	1	1	43486252	134	-2.32	2.00	12	0.00	-133.00	154.00	675	20231026	-54.37	266	20240705	15.79	610	-49.51	20240108	266	15.79	20240705	640	-51.88	20231031	266	15.79	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
8	20241031	100954	57	100.00	KONEX			N	N	N	N		N	328	21	2	6.84	16400	50	0.46	328	328	328	353	261	307	328.00	0.00	0	0	357	332	311	286	265	321	275	217	46	500	180	1	1	43486252	143	-2.47	2.13	12	0.00	-133.00	154.00	675	20231026	-51.41	266	20240705	23.31	610	-46.23	20240108	266	23.31	20240705	640	-48.75	20231031	266	23.31	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
9	20241031	090952	57	100.00	KONEX			N	N	N	N		N	328	21	2	6.84	16400	50	0.46	328	328	328	353	261	307	328.00	0.00	0	0	357	332	311	286	265	321	275	217	46	500	180	1	1	43486252	143	-2.47	2.13	12	0.00	-133.00	154.00	675	20231026	-51.41	266	20240705	23.31	610	-46.23	20240108	266	23.31	20240705	640	-48.75	20231031	266	23.31	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
10	20241030	160951	57	100.00	KONEX			N	N	N	N		N	307	7	2	2.33	3261975	10872	214.44	336	336	290	345	255	300	300.03	0.00	0	0	352	326	313	287	274	319	280	217	45	500	180	1	1	43486252	134	-2.31	1.99	12	0.03	-133.00	154.00	675	20231026	-54.52	266	20240705	15.41	610	-49.67	20240108	266	15.41	20240705	640	-52.03	20231031	266	15.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
11	20241030	151013	57	100.00	KONEX			N	N	N	N		N	308	8	2	2.67	3230868	10771	212.45	336	336	290	345	255	300	299.96	0.00	0	0	352	326	313	287	274	319	280	217	45	500	180	1	1	43486252	134	-2.32	2.00	12	0.02	-133.00	154.00	675	20231026	-54.37	266	20240705	15.79	610	-49.51	20240108	266	15.79	20240705	640	-51.88	20231031	266	15.79	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
12	20241030	140951	57	100.00	KONEX			N	N	N	N		N	299	-1	5	-0.33	254751	812	16.02	336	336	299	345	255	300	313.73	0.00	0	0	352	326	313	287	274	319	280	217	45	500	180	1	1	43486252	130	-2.25	1.94	12	0.00	-133.00	154.00	675	20231026	-55.70	266	20240705	12.41	610	-50.98	20240108	266	12.41	20240705	640	-53.28	20231031	266	12.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
13	20241030	130958	57	100.00	KONEX			N	N	N	N		N	300	0	3	0.00	254452	811	16.00	336	336	300	345	255	300	313.75	0.00	0	0	352	326	313	287	274	319	280	217	45	500	180	1	1	43486252	130	-2.26	1.95	12	0.00	-133.00	154.00	675	20231026	-55.56	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	640	-53.12	20231031	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
14	20241030	121012	57	100.00	KONEX			N	N	N	N		N	307	7	2	2.33	136132	423	8.34	336	336	307	345	255	300	321.83	0.00	0	0	352	326	313	287	274	319	280	217	45	500	180	1	1	43486252	134	-2.31	1.99	12	0.00	-133.00	154.00	675	20231026	-54.52	266	20240705	15.41	610	-49.67	20240108	266	15.41	20240705	640	-52.03	20231031	266	15.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
15	20241030	110954	57	100.00	KONEX			N	N	N	N		N	309	9	2	3.00	135825	422	8.32	336	336	309	345	255	300	321.86	0.00	0	0	352	326	313	287	274	319	280	217	45	500	180	1	1	43486252	134	-2.32	2.01	12	0.00	-133.00	154.00	675	20231026	-54.22	266	20240705	16.17	610	-49.34	20240108	266	16.17	20240705	640	-51.72	20231031	266	16.17	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
16	20241030	100950	57	100.00	KONEX			N	N	N	N		N	336	36	2	12.00	67536	201	3.96	336	336	336	345	255	300	336.00	0.00	0	0	352	326	313	287	274	319	280	217	45	500	180	1	1	43486252	146	-2.53	2.18	12	0.00	-133.00	154.00	675	20231026	-50.22	266	20240705	26.32	610	-44.92	20240108	266	26.32	20240705	640	-47.50	20231031	266	26.32	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
17	20241030	090955	57	100.00	KONEX			N	N	N	N		N	336	36	2	12.00	67536	201	3.96	336	336	336	345	255	300	336.00	0.00	0	0	352	326	313	287	274	319	280	217	45	500	180	1	1	43486252	146	-2.53	2.18	12	0.00	-133.00	154.00	675	20231026	-50.22	266	20240705	26.32	610	-44.92	20240108	266	26.32	20240705	640	-47.50	20231031	266	26.32	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
18	20241029	160919	57	100.00	KONEX			N	N	N	N		N	300	0	3	0.00	1617079	5070	75.04	339	339	300	345	255	300	318.95	0.00	0	0	363	331	312	280	261	322	271	217	45	500	180	1	1	43486252	130	-2.26	1.95	12	0.01	-133.00	154.00	675	20231026	-55.56	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	640	-53.12	20231031	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
19	20241029	150934	57	100.00	KONEX			N	N	N	N		N	314	14	2	4.67	1599379	5011	74.17	339	339	314	345	255	300	319.17	0.00	0	0	363	331	312	280	261	322	271	217	45	500	180	1	1	43486252	137	-2.36	2.04	12	0.01	-133.00	154.00	675	20231026	-53.48	266	20240705	18.05	610	-48.52	20240108	266	18.05	20240705	640	-50.94	20231031	266	18.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
20	20241029	140825	57	100.00	KONEX			N	N	N	N		N	314	14	2	4.67	1599379	5011	74.17	339	339	314	345	255	300	319.17	0.00	0	0	363	331	312	280	261	322	271	217	45	500	180	1	1	43486252	137	-2.36	2.04	12	0.01	-133.00	154.00	675	20231026	-53.48	266	20240705	18.05	610	-48.52	20240108	266	18.05	20240705	640	-50.94	20231031	266	18.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
21	20241029	130927	57	100.00	KONEX			N	N	N	N		N	314	14	2	4.67	1599379	5011	74.17	339	339	314	345	255	300	319.17	0.00	0	0	363	331	312	280	261	322	271	217	45	500	180	1	1	43486252	137	-2.36	2.04	12	0.01	-133.00	154.00	675	20231026	-53.48	266	20240705	18.05	610	-48.52	20240108	266	18.05	20240705	640	-50.94	20231031	266	18.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
22	20241029	120928	57	100.00	KONEX			N	N	N	N		N	314	14	2	4.67	1599379	5011	74.17	339	339	314	345	255	300	319.17	0.00	0	0	363	331	312	280	261	322	271	217	45	500	180	1	1	43486252	137	-2.36	2.04	12	0.01	-133.00	154.00	675	20231026	-53.48	266	20240705	18.05	610	-48.52	20240108	266	18.05	20240705	640	-50.94	20231031	266	18.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
23	20241029	110944	57	100.00	KONEX			N	N	N	N		N	314	14	2	4.67	1599379	5011	74.17	339	339	314	345	255	300	319.17	0.00	0	0	363	331	312	280	261	322	271	217	45	500	180	1	1	43486252	137	-2.36	2.04	12	0.01	-133.00	154.00	675	20231026	-53.48	266	20240705	18.05	610	-48.52	20240108	266	18.05	20240705	640	-50.94	20231031	266	18.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
24	20241029	100924	57	100.00	KONEX			N	N	N	N		N	314	14	2	4.67	1599379	5011	74.17	339	339	314	345	255	300	319.17	0.00	0	0	363	331	312	280	261	322	271	217	45	500	180	1	1	43486252	137	-2.36	2.04	12	0.01	-133.00	154.00	675	20231026	-53.48	266	20240705	18.05	610	-48.52	20240108	266	18.05	20240705	640	-50.94	20231031	266	18.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
25	20241028	160916	57	100.00	KONEX			N	N	N	N		N	300	-7	5	-2.28	2023178	6756	81.91	344	344	293	353	261	307	299.46	0.00	0	0	357	332	311	286	265	321	275	217	46	500	180	1	1	43486252	130	-2.26	1.95	12	0.02	-133.00	154.00	675	20231026	-55.56	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	640	-53.12	20231031	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
26	20241028	150922	57	100.00	KONEX			N	N	N	N		N	299	-8	5	-2.61	1020578	3414	41.39	344	344	293	353	261	307	298.94	0.00	0	0	357	332	311	286	265	321	275	217	46	500	180	1	1	43486252	130	-2.25	1.94	12	0.01	-133.00	154.00	675	20231026	-55.70	266	20240705	12.41	610	-50.98	20240108	266	12.41	20240705	640	-53.28	20231031	266	12.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
27	20241028	140924	57	100.00	KONEX			N	N	N	N		N	300	-7	5	-2.28	220078	686	8.32	344	344	300	353	261	307	320.81	0.00	0	0	357	332	311	286	265	321	275	217	46	500	180	1	1	43486252	130	-2.26	1.95	12	0.00	-133.00	154.00	675	20231026	-55.56	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	640	-53.12	20231031	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
28	20241028	130917	57	100.00	KONEX			N	N	N	N		N	303	-4	5	-1.30	219478	684	8.29	344	344	303	353	261	307	320.87	0.00	0	0	357	332	311	286	265	321	275	217	46	500	180	1	1	43486252	132	-2.28	1.97	12	0.00	-133.00	154.00	675	20231026	-55.11	266	20240705	13.91	610	-50.33	20240108	266	13.91	20240705	640	-52.66	20231031	266	13.91	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
29	20241028	120922	57	100.00	KONEX			N	N	N	N		N	303	-4	5	-1.30	158878	484	5.87	344	344	303	353	261	307	328.26	0.00	0	0	357	332	311	286	265	321	275	217	46	500	180	1	1	43486252	132	-2.28	1.97	12	0.00	-133.00	154.00	675	20231026	-55.11	266	20240705	13.91	610	-50.33	20240108	266	13.91	20240705	640	-52.66	20231031	266	13.91	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
30	20241028	110802	57	100.00	KONEX			N	N	N	N		N	309	2	2	0.65	109489	321	3.89	344	344	309	353	261	307	341.09	0.00	0	0	357	332	311	286	265	321	275	217	46	500	180	1	1	43486252	134	-2.32	2.01	12	0.00	-133.00	154.00	675	20231026	-54.22	266	20240705	16.17	610	-49.34	20240108	266	16.17	20240705	640	-51.72	20231031	266	16.17	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
31	20241028	100915	57	100.00	KONEX			N	N	N	N		N	309	2	2	0.65	109489	321	3.89	344	344	309	353	261	307	341.09	0.00	0	0	357	332	311	286	265	321	275	217	46	500	180	1	1	43486252	134	-2.32	2.01	12	0.00	-133.00	154.00	675	20231026	-54.22	266	20240705	16.17	610	-49.34	20240108	266	16.17	20240705	640	-51.72	20231031	266	16.17	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
32	20241028	090917	57	100.00	KONEX			N	N	N	N		N	344	37	2	12.05	6880	20	0.24	344	344	344	353	261	307	344.00	0.00	0	0	357	332	311	286	265	321	275	217	46	500	180	1	1	43486252	150	-2.59	2.23	12	0.00	-133.00	154.00	675	20231026	-49.04	266	20240705	29.32	610	-43.61	20240108	266	29.32	20240705	640	-46.25	20231031	266	29.32	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
33	20241025	160919	57	100.00	KONEX			N	N	N	N		N	307	4	2	1.32	2448356	8248	61.24	336	336	290	348	258	303	296.84	0.00	0	0	385	344	318	277	251	331	264	217	45	500	180	1	1	43486252	134	-2.31	1.99	12	0.02	-133.00	154.00	675	20231026	-54.52	266	20240705	15.41	610	-49.67	20240108	266	15.41	20240705	675	-54.52	20231026	266	15.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
34	20241025	150921	57	100.00	KONEX			N	N	N	N		N	314	11	2	3.63	524577	1666	12.37	336	336	298	348	258	303	314.87	0.00	0	0	385	344	318	277	251	331	264	217	45	500	180	1	1	43486252	137	-2.36	2.04	12	0.00	-133.00	154.00	675	20231026	-53.48	266	20240705	18.05	610	-48.52	20240108	266	18.05	20240705	675	-53.48	20231026	266	18.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
35	20241025	140919	57	100.00	KONEX			N	N	N	N		N	314	11	2	3.63	417877	1316	9.77	336	336	314	348	258	303	317.54	0.00	0	0	385	344	318	277	251	331	264	217	45	500	180	1	1	43486252	137	-2.36	2.04	12	0.00	-133.00	154.00	675	20231026	-53.48	266	20240705	18.05	610	-48.52	20240108	266	18.05	20240705	675	-53.48	20231026	266	18.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
36	20241025	130921	57	100.00	KONEX			N	N	N	N		N	314	11	2	3.63	417249	1314	9.76	336	336	314	348	258	303	317.54	0.00	0	0	385	344	318	277	251	331	264	217	45	500	180	1	1	43486252	137	-2.36	2.04	12	0.00	-133.00	154.00	675	20231026	-53.48	266	20240705	18.05	610	-48.52	20240108	266	18.05	20240705	675	-53.48	20231026	266	18.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
37	20241025	120923	57	100.00	KONEX			N	N	N	N		N	315	12	2	3.96	416621	1312	9.74	336	336	315	348	258	303	317.55	0.00	0	0	385	344	318	277	251	331	264	217	45	500	180	1	1	43486252	137	-2.37	2.05	12	0.00	-133.00	154.00	675	20231026	-53.33	266	20240705	18.42	610	-48.36	20240108	266	18.42	20240705	675	-53.33	20231026	266	18.42	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
38	20241025	110916	57	100.00	KONEX			N	N	N	N		N	317	14	2	4.62	98991	310	2.30	336	336	317	348	258	303	319.33	0.00	0	0	385	344	318	277	251	331	264	217	45	500	180	1	1	43486252	138	-2.38	2.06	12	0.00	-133.00	154.00	675	20231026	-53.04	266	20240705	19.17	610	-48.03	20240108	266	19.17	20240705	675	-53.04	20231026	266	19.17	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
39	20241025	100919	57	100.00	KONEX			N	N	N	N		N	321	18	2	5.94	2337	7	0.05	336	336	321	348	258	303	333.86	0.00	0	0	385	344	318	277	251	331	264	217	45	500	180	1	1	43486252	140	-2.41	2.08	12	0.00	-133.00	154.00	675	20231026	-52.44	266	20240705	20.68	610	-47.38	20240108	266	20.68	20240705	675	-52.44	20231026	266	20.68	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
40	20241025	090922	57	100.00	KONEX			N	N	N	N		N	336	33	2	10.89	2016	6	0.04	336	336	336	348	258	303	336.00	0.00	0	0	385	344	318	277	251	331	264	217	45	500	180	1	1	43486252	146	-2.53	2.18	12	0.00	-133.00	154.00	675	20231026	-50.22	266	20240705	26.32	610	-44.92	20240108	266	26.32	20240705	675	-50.22	20231026	266	26.32	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
41	20241024	160901	57	100.00	KONEX			N	N	N	N		N	303	-19	5	-5.90	4077618	13468	216.81	359	359	292	370	274	322	302.76	0.00	0	0	372	346	324	298	276	336	288	217	48	500	190	1	1	43486252	132	-2.28	1.97	12	0.03	-133.00	154.00	688	20231017	-55.96	266	20240705	13.91	610	-50.33	20240108	266	13.91	20240705	675	-55.11	20231026	266	13.91	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
42	20241024	150910	57	100.00	KONEX			N	N	N	N		N	314	-8	5	-2.48	1511843	4815	77.51	359	359	292	370	274	322	313.99	0.00	0	0	372	346	324	298	276	336	288	217	48	500	190	1	1	43486252	137	-2.36	2.04	12	0.01	-133.00	154.00	688	20231017	-54.36	266	20240705	18.05	610	-48.52	20240108	266	18.05	20240705	675	-53.48	20231026	266	18.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
43	20241024	140858	57	100.00	KONEX			N	N	N	N		N	315	-7	5	-2.17	1511215	4813	77.48	359	359	292	370	274	322	313.99	0.00	0	0	372	346	324	298	276	336	288	217	48	500	190	1	1	43486252	137	-2.37	2.05	12	0.01	-133.00	154.00	688	20231017	-54.22	266	20240705	18.42	610	-48.36	20240108	266	18.42	20240705	675	-53.33	20231026	266	18.42	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
44	20241024	130908	57	100.00	KONEX			N	N	N	N		N	320	-2	5	-0.62	1510585	4811	77.45	359	359	292	370	274	322	313.99	0.00	0	0	372	346	324	298	276	336	288	217	48	500	190	1	1	43486252	139	-2.41	2.08	12	0.01	-133.00	154.00	688	20231017	-53.49	266	20240705	20.30	610	-47.54	20240108	266	20.30	20240705	675	-52.59	20231026	266	20.30	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
45	20241024	120907	57	100.00	KONEX			N	N	N	N		N	326	4	2	1.24	1510265	4810	77.43	359	359	292	370	274	322	313.98	0.00	0	0	372	346	324	298	276	336	288	217	48	500	190	1	1	43486252	142	-2.45	2.12	12	0.01	-133.00	154.00	688	20231017	-52.62	266	20240705	22.56	610	-46.56	20240108	266	22.56	20240705	675	-51.70	20231026	266	22.56	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
46	20241024	110908	57	100.00	KONEX			N	N	N	N		N	320	-2	5	-0.62	547195	1810	29.14	359	359	292	370	274	322	302.32	0.00	0	0	372	346	324	298	276	336	288	217	48	500	190	1	1	43486252	139	-2.41	2.08	12	0.00	-133.00	154.00	688	20231017	-53.49	266	20240705	20.30	610	-47.54	20240108	266	20.30	20240705	675	-52.59	20231026	266	20.30	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
47	20241024	100843	57	100.00	KONEX			N	N	N	N		N	350	28	2	8.70	106795	305	4.91	359	359	350	370	274	322	350.15	0.00	0	0	372	346	324	298	276	336	288	217	48	500	190	1	1	43486252	152	-2.63	2.27	12	0.00	-133.00	154.00	688	20231017	-49.13	266	20240705	31.58	610	-42.62	20240108	266	31.58	20240705	675	-48.15	20231026	266	31.58	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
48	20241024	090928	57	100.00	KONEX			N	N	N	N		N	359	37	2	11.49	1795	5	0.08	359	359	359	370	274	322	359.00	0.00	0	0	372	346	324	298	276	336	288	217	48	500	190	1	1	43486252	156	-2.70	2.33	12	0.00	-133.00	154.00	688	20231017	-47.82	266	20240705	34.96	610	-41.15	20240108	266	34.96	20240705	675	-46.81	20231026	266	34.96	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
49	20241023	160909	57	100.00	KONEX			N	N	N	N		N	322	-6	5	-1.83	1974963	6212	338.34	350	350	302	377	279	328	310.77	0.00	0	0	388	358	330	300	272	344	286	217	49	500	190	1	1	43486252	140	-2.42	2.09	12	0.01	-133.00	154.00	688	20231017	-53.20	266	20240705	21.05	610	-47.21	20240108	266	21.05	20240705	675	-52.30	20231026	266	21.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
50	20241023	150925	57	100.00	KONEX			N	N	N	N		N	324	-4	5	-1.22	389197	1250	68.08	350	350	302	377	279	328	311.36	0.00	0	0	388	358	330	300	272	344	286	217	49	500	190	1	1	43486252	141	-2.44	2.10	12	0.00	-133.00	154.00	688	20231017	-52.91	266	20240705	21.80	610	-46.89	20240108	266	21.80	20240705	675	-52.00	20231026	266	21.80	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
51	20241023	140929	57	100.00	KONEX			N	N	N	N		N	325	-3	5	-0.91	388873	1249	68.03	350	350	302	377	279	328	311.35	0.00	0	0	388	358	330	300	272	344	286	217	49	500	190	1	1	43486252	141	-2.44	2.11	12	0.00	-133.00	154.00	688	20231017	-52.76	266	20240705	22.18	610	-46.72	20240108	266	22.18	20240705	675	-51.85	20231026	266	22.18	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
52	20241023	130916	57	100.00	KONEX			N	N	N	N		N	347	19	2	5.79	388548	1248	67.97	350	350	302	377	279	328	311.34	0.00	0	0	388	358	330	300	272	344	286	217	49	500	190	1	1	43486252	151	-2.61	2.25	12	0.00	-133.00	154.00	688	20231017	-49.56	266	20240705	30.45	610	-43.11	20240108	266	30.45	20240705	675	-48.59	20231026	266	30.45	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
53	20241023	120912	57	100.00	KONEX			N	N	N	N		N	347	19	2	5.79	388548	1248	67.97	350	350	302	377	279	328	311.34	0.00	0	0	388	358	330	300	272	344	286	217	49	500	190	1	1	43486252	151	-2.61	2.25	12	0.00	-133.00	154.00	688	20231017	-49.56	266	20240705	30.45	610	-43.11	20240108	266	30.45	20240705	675	-48.59	20231026	266	30.45	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
54	20241023	110906	57	100.00	KONEX			N	N	N	N		N	347	19	2	5.79	388548	1248	67.97	350	350	302	377	279	328	311.34	0.00	0	0	388	358	330	300	272	344	286	217	49	500	190	1	1	43486252	151	-2.61	2.25	12	0.00	-133.00	154.00	688	20231017	-49.56	266	20240705	30.45	610	-43.11	20240108	266	30.45	20240705	675	-48.59	20231026	266	30.45	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
55	20241023	100910	57	100.00	KONEX			N	N	N	N		N	347	19	2	5.79	388548	1248	67.97	350	350	302	377	279	328	311.34	0.00	0	0	388	358	330	300	272	344	286	217	49	500	190	1	1	43486252	151	-2.61	2.25	12	0.00	-133.00	154.00	688	20231017	-49.56	266	20240705	30.45	610	-43.11	20240108	266	30.45	20240705	675	-48.59	20231026	266	30.45	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
56	20241023	090911	57	100.00	KONEX			N	N	N	N		N	349	21	2	6.40	70150	201	10.95	350	350	349	377	279	328	349.00	0.00	0	0	388	358	330	300	272	344	286	217	49	500	190	1	1	43486252	152	-2.62	2.27	12	0.00	-133.00	154.00	688	20231017	-49.27	266	20240705	31.20	610	-42.79	20240108	266	31.20	20240705	675	-48.30	20231026	266	31.20	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
57	20241022	160859	57	100.00	KONEX			N	N	N	N		N	328	-1	5	-0.30	589209	1836	345.76	360	360	302	378	280	329	320.92	0.00	0	0	370	349	339	318	308	344	313	217	49	500	190	1	1	43486252	143	-2.47	2.13	12	0.00	-133.00	154.00	700	20231013	-53.14	266	20240705	23.31	610	-46.23	20240108	266	23.31	20240705	675	-51.41	20231026	266	23.31	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
58	20241022	150911	57	100.00	KONEX			N	N	N	N		N	334	5	2	1.52	585601	1825	343.69	360	360	302	378	280	329	320.88	0.00	0	0	370	349	339	318	308	344	313	217	49	500	190	1	1	43486252	145	-2.51	2.17	12	0.00	-133.00	154.00	700	20231013	-52.29	266	20240705	25.56	610	-45.25	20240108	266	25.56	20240705	675	-50.52	20231026	266	25.56	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
59	20241022	140911	57	100.00	KONEX			N	N	N	N		N	334	5	2	1.52	585601	1825	343.69	360	360	302	378	280	329	320.88	0.00	0	0	370	349	339	318	308	344	313	217	49	500	190	1	1	43486252	145	-2.51	2.17	12	0.00	-133.00	154.00	700	20231013	-52.29	266	20240705	25.56	610	-45.25	20240108	266	25.56	20240705	675	-50.52	20231026	266	25.56	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
60	20241022	130911	57	100.00	KONEX			N	N	N	N		N	334	5	2	1.52	585601	1825	343.69	360	360	302	378	280	329	320.88	0.00	0	0	370	349	339	318	308	344	313	217	49	500	190	1	1	43486252	145	-2.51	2.17	12	0.00	-133.00	154.00	700	20231013	-52.29	266	20240705	25.56	610	-45.25	20240108	266	25.56	20240705	675	-50.52	20231026	266	25.56	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
61	20241022	120909	57	100.00	KONEX			N	N	N	N		N	335	6	2	1.82	418601	1325	249.53	360	360	302	378	280	329	315.93	0.00	0	0	370	349	339	318	308	344	313	217	49	500	190	1	1	43486252	146	-2.52	2.18	12	0.00	-133.00	154.00	700	20231013	-52.14	266	20240705	25.94	610	-45.08	20240108	266	25.94	20240705	675	-50.37	20231026	266	25.94	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
62	20241022	110904	57	100.00	KONEX			N	N	N	N		N	350	21	2	6.38	415251	1315	247.65	360	360	302	378	280	329	315.78	0.00	0	0	370	349	339	318	308	344	313	217	49	500	190	1	1	43486252	152	-2.63	2.27	12	0.00	-133.00	154.00	700	20231013	-50.00	266	20240705	31.58	610	-42.62	20240108	266	31.58	20240705	675	-48.15	20231026	266	31.58	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
63	20241022	100907	57	100.00	KONEX			N	N	N	N		N	360	31	2	9.42	108360	301	56.69	360	360	360	378	280	329	360.00	0.00	0	0	370	349	339	318	308	344	313	217	49	500	190	1	1	43486252	157	-2.71	2.34	12	0.00	-133.00	154.00	700	20231013	-48.57	266	20240705	35.34	610	-40.98	20240108	266	35.34	20240705	675	-46.67	20231026	266	35.34	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
64	20241022	090906	57	100.00	KONEX			N	N	N	N		N	360	31	2	9.42	360	1	0.19	360	360	360	378	280	329	360.00	0.00	0	0	370	349	339	318	308	344	313	217	49	500	190	1	1	43486252	157	-2.71	2.34	12	0.00	-133.00	154.00	700	20231013	-48.57	266	20240705	35.34	610	-40.98	20240108	266	35.34	20240705	675	-46.67	20231026	266	35.34	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
65	20241021	160857	57	100.00	KONEX			N	N	N	N		N	329	-5	5	-1.50	190010	531	39.54	360	360	329	384	284	334	357.83	0.00	0	0	389	361	333	305	277	347	291	217	50	500	200	1	1	43486252	143	-2.47	2.14	12	0.00	-133.00	154.00	700	20231013	-53.00	266	20240705	23.68	610	-46.07	20240108	266	23.68	20240705	675	-51.26	20231026	266	23.68	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
66	20241021	150903	57	100.00	KONEX			N	N	N	N		N	330	-4	5	-1.20	183430	511	38.05	360	360	330	384	284	334	358.96	0.00	0	0	389	361	333	305	277	347	291	217	50	500	200	1	1	43486252	144	-2.48	2.14	12	0.00	-133.00	154.00	700	20231013	-52.86	266	20240705	24.06	610	-45.90	20240108	266	24.06	20240705	675	-51.11	20231026	266	24.06	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
67	20241021	140905	57	100.00	KONEX			N	N	N	N		N	359	25	2	7.49	183100	510	37.97	360	360	359	384	284	334	359.02	0.00	0	0	389	361	333	305	277	347	291	217	50	500	200	1	1	43486252	156	-2.70	2.33	12	0.00	-133.00	154.00	700	20231013	-48.71	266	20240705	34.96	610	-41.15	20240108	266	34.96	20240705	675	-46.81	20231026	266	34.96	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
68	20241021	130903	57	100.00	KONEX			N	N	N	N		N	359	25	2	7.49	183100	510	37.97	360	360	359	384	284	334	359.02	0.00	0	0	389	361	333	305	277	347	291	217	50	500	200	1	1	43486252	156	-2.70	2.33	12	0.00	-133.00	154.00	700	20231013	-48.71	266	20240705	34.96	610	-41.15	20240108	266	34.96	20240705	675	-46.81	20231026	266	34.96	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
69	20241021	120903	57	100.00	KONEX			N	N	N	N		N	359	25	2	7.49	183100	510	37.97	360	360	359	384	284	334	359.02	0.00	0	0	389	361	333	305	277	347	291	217	50	500	200	1	1	43486252	156	-2.70	2.33	12	0.00	-133.00	154.00	700	20231013	-48.71	266	20240705	34.96	610	-41.15	20240108	266	34.96	20240705	675	-46.81	20231026	266	34.96	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
70	20241021	110858	57	100.00	KONEX			N	N	N	N		N	359	25	2	7.49	183100	510	37.97	360	360	359	384	284	334	359.02	0.00	0	0	389	361	333	305	277	347	291	217	50	500	200	1	1	43486252	156	-2.70	2.33	12	0.00	-133.00	154.00	700	20231013	-48.71	266	20240705	34.96	610	-41.15	20240108	266	34.96	20240705	675	-46.81	20231026	266	34.96	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
71	20241021	100901	57	100.00	KONEX			N	N	N	N		N	359	25	2	7.49	183100	510	37.97	360	360	359	384	284	334	359.02	0.00	0	0	389	361	333	305	277	347	291	217	50	500	200	1	1	43486252	156	-2.70	2.33	12	0.00	-133.00	154.00	700	20231013	-48.71	266	20240705	34.96	610	-41.15	20240108	266	34.96	20240705	675	-46.81	20231026	266	34.96	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
72	20241021	090859	57	100.00	KONEX			N	N	N	N		N	360	26	2	7.78	3600	10	0.74	360	360	360	384	284	334	360.00	0.00	0	0	389	361	333	305	277	347	291	217	50	500	200	1	1	43486252	157	-2.71	2.34	12	0.00	-133.00	154.00	700	20231013	-48.57	266	20240705	35.34	610	-40.98	20240108	266	35.34	20240705	675	-46.67	20231026	266	35.34	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
73	20241018	160858	57	100.00	KONEX			N	N	N	N		N	334	4	2	1.21	465801	1343	85.27	361	361	305	379	281	330	346.84	0.00	0	0	397	363	336	302	275	350	289	217	49	500	190	1	1	43486252	145	-2.51	2.17	12	0.00	-133.00	154.00	798	20231011	-58.15	266	20240705	25.56	610	-45.25	20240108	266	25.56	20240705	675	-50.52	20231026	266	25.56	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
74	20241018	150922	57	100.00	KONEX			N	N	N	N		N	334	4	2	1.21	465801	1343	85.27	361	361	305	379	281	330	346.84	0.00	0	0	397	363	336	302	275	350	289	217	49	500	190	1	1	43486252	145	-2.51	2.17	12	0.00	-133.00	154.00	798	20231011	-58.15	266	20240705	25.56	610	-45.25	20240108	266	25.56	20240705	675	-50.52	20231026	266	25.56	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
75	20241018	140922	57	100.00	KONEX			N	N	N	N		N	334	4	2	1.21	465801	1343	85.27	361	361	305	379	281	330	346.84	0.00	0	0	397	363	336	302	275	350	289	217	49	500	190	1	1	43486252	145	-2.51	2.17	12	0.00	-133.00	154.00	798	20231011	-58.15	266	20240705	25.56	610	-45.25	20240108	266	25.56	20240705	675	-50.52	20231026	266	25.56	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
76	20241018	130907	57	100.00	KONEX			N	N	N	N		N	334	4	2	1.21	465801	1343	85.27	361	361	305	379	281	330	346.84	0.00	0	0	397	363	336	302	275	350	289	217	49	500	190	1	1	43486252	145	-2.51	2.17	12	0.00	-133.00	154.00	798	20231011	-58.15	266	20240705	25.56	610	-45.25	20240108	266	25.56	20240705	675	-50.52	20231026	266	25.56	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
77	20241018	120919	57	100.00	KONEX			N	N	N	N		N	306	-24	5	-7.27	432401	1243	78.92	361	361	305	379	281	330	347.87	0.00	0	0	397	363	336	302	275	350	289	217	49	500	190	1	1	43486252	133	-2.30	1.99	12	0.00	-133.00	154.00	798	20231011	-61.65	266	20240705	15.04	610	-49.84	20240108	266	15.04	20240705	675	-54.67	20231026	266	15.04	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
78	20241018	110916	57	100.00	KONEX			N	N	N	N		N	334	4	2	1.21	428755	1232	78.22	361	361	305	379	281	330	348.02	0.00	0	0	397	363	336	302	275	350	289	217	49	500	190	1	1	43486252	145	-2.51	2.17	12	0.00	-133.00	154.00	798	20231011	-58.15	266	20240705	25.56	610	-45.25	20240108	266	25.56	20240705	675	-50.52	20231026	266	25.56	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
79	20241018	100902	57	100.00	KONEX			N	N	N	N		N	350	20	2	6.06	419271	1201	76.25	361	361	349	379	281	330	349.10	0.00	0	0	397	363	336	302	275	350	289	217	49	500	190	1	1	43486252	152	-2.63	2.27	12	0.00	-133.00	154.00	798	20231011	-56.14	266	20240705	31.58	610	-42.62	20240108	266	31.58	20240705	675	-48.15	20231026	266	31.58	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
80	20241018	090904	57	100.00	KONEX			N	N	N	N		N	361	31	2	9.39	361	1	0.06	361	361	361	379	281	330	361.00	0.00	0	0	397	363	336	302	275	350	289	217	49	500	190	1	1	43486252	157	-2.71	2.34	12	0.00	-133.00	154.00	798	20231011	-54.76	266	20240705	35.71	610	-40.82	20240108	266	35.71	20240705	675	-46.52	20231026	266	35.71	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
81	20241017	160902	57	100.00	KONEX			N	N	N	N		N	330	-6	5	-1.79	542400	1575	15.09	340	370	309	386	286	336	344.38	0.00	0	0	398	367	339	308	280	353	294	217	50	500	200	1	1	43486252	144	-2.48	2.14	12	0.00	-133.00	154.00	800	20231010	-58.75	266	20240705	24.06	610	-45.90	20240108	266	24.06	20240705	688	-52.03	20231017	266	24.06	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
82	20241017	150904	57	100.00	KONEX			N	N	N	N		N	330	-6	5	-1.79	542400	1575	15.09	340	370	309	386	286	336	344.38	0.00	0	0	398	367	339	308	280	353	294	217	50	500	200	1	1	43486252	144	-2.48	2.14	12	0.00	-133.00	154.00	800	20231010	-58.75	266	20240705	24.06	610	-45.90	20240108	266	24.06	20240705	688	-52.03	20231017	266	24.06	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
83	20241017	140907	57	100.00	KONEX			N	N	N	N		N	360	24	2	7.14	385800	1075	10.30	340	370	340	386	286	336	358.88	0.00	0	0	398	367	339	308	280	353	294	217	50	500	200	1	1	43486252	157	-2.71	2.34	12	0.00	-133.00	154.00	800	20231010	-55.00	266	20240705	35.34	610	-40.98	20240108	266	35.34	20240705	688	-47.67	20231017	266	35.34	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
84	20241017	130903	57	100.00	KONEX			N	N	N	N		N	360	24	2	7.14	385800	1075	10.30	340	370	340	386	286	336	358.88	0.00	0	0	398	367	339	308	280	353	294	217	50	500	200	1	1	43486252	157	-2.71	2.34	12	0.00	-133.00	154.00	800	20231010	-55.00	266	20240705	35.34	610	-40.98	20240108	266	35.34	20240705	688	-47.67	20231017	266	35.34	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
85	20241017	120907	57	100.00	KONEX			N	N	N	N		N	360	24	2	7.14	385800	1075	10.30	340	370	340	386	286	336	358.88	0.00	0	0	398	367	339	308	280	353	294	217	50	500	200	1	1	43486252	157	-2.71	2.34	12	0.00	-133.00	154.00	800	20231010	-55.00	266	20240705	35.34	610	-40.98	20240108	266	35.34	20240705	688	-47.67	20231017	266	35.34	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
86	20241017	110907	57	100.00	KONEX			N	N	N	N		N	360	24	2	7.14	385800	1075	10.30	340	370	340	386	286	336	358.88	0.00	0	0	398	367	339	308	280	353	294	217	50	500	200	1	1	43486252	157	-2.71	2.34	12	0.00	-133.00	154.00	800	20231010	-55.00	266	20240705	35.34	610	-40.98	20240108	266	35.34	20240705	688	-47.67	20231017	266	35.34	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
87	20241017	100903	57	100.00	KONEX			N	N	N	N		N	360	24	2	7.14	385800	1075	10.30	340	370	340	386	286	336	358.88	0.00	0	0	398	367	339	308	280	353	294	217	50	500	200	1	1	43486252	157	-2.71	2.34	12	0.00	-133.00	154.00	800	20231010	-55.00	266	20240705	35.34	610	-40.98	20240108	266	35.34	20240705	688	-47.67	20231017	266	35.34	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
88	20241017	090858	57	100.00	KONEX			N	N	N	N		N	370	34	2	10.12	25800	75	0.72	340	370	340	386	286	336	344.00	0.00	0	0	398	367	339	308	280	353	294	217	50	500	200	1	1	43486252	161	-2.78	2.40	12	0.00	-133.00	154.00	800	20231010	-53.75	266	20240705	39.10	610	-39.34	20240108	266	39.10	20240705	688	-46.22	20231017	266	39.10	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
89	20241016	160854	57	100.00	KONEX			N	N	N	N		N	336	-4	5	-1.18	3445471	10436	211.17	370	370	311	391	289	340	330.15	0.00	0	0	384	361	337	314	290	363	316	217	51	500	200	1	1	43486252	146	-2.53	2.18	12	0.02	-133.00	154.00	800	20231006	-58.00	266	20240705	26.32	610	-44.92	20240108	266	26.32	20240705	688	-51.16	20231017	266	26.32	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
90	20241016	150858	57	100.00	KONEX			N	N	N	N		N	338	-2	5	-0.59	3438751	10416	210.76	370	370	311	391	289	340	330.14	0.00	0	0	384	361	337	314	290	363	316	217	51	500	200	1	1	43486252	147	-2.54	2.19	12	0.02	-133.00	154.00	800	20231006	-57.75	266	20240705	27.07	610	-44.59	20240108	266	27.07	20240705	688	-50.87	20231017	266	27.07	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
91	20241016	140900	57	100.00	KONEX			N	N	N	N		N	337	-3	5	-0.88	3102228	9416	190.53	370	370	311	391	289	340	329.46	0.00	0	0	384	361	337	314	290	363	316	217	51	500	200	1	1	43486252	147	-2.53	2.19	12	0.02	-133.00	154.00	800	20231006	-57.88	266	20240705	26.69	610	-44.75	20240108	266	26.69	20240705	688	-51.02	20231017	266	26.69	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
92	20241016	130856	57	100.00	KONEX			N	N	N	N		N	337	-3	5	-0.88	3102228	9416	190.53	370	370	311	391	289	340	329.46	0.00	0	0	384	361	337	314	290	363	316	217	51	500	200	1	1	43486252	147	-2.53	2.19	12	0.02	-133.00	154.00	800	20231006	-57.88	266	20240705	26.69	610	-44.75	20240108	266	26.69	20240705	688	-51.02	20231017	266	26.69	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
93	20241016	120856	57	100.00	KONEX			N	N	N	N		N	339	-1	5	-0.29	1857453	5514	111.57	370	370	311	391	289	340	336.86	0.00	0	0	384	361	337	314	290	363	316	217	51	500	200	1	1	43486252	147	-2.55	2.20	12	0.01	-133.00	154.00	800	20231006	-57.62	266	20240705	27.44	610	-44.43	20240108	266	27.44	20240705	688	-50.73	20231017	266	27.44	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
94	20241016	110854	57	100.00	KONEX			N	N	N	N		N	340	0	3	0.00	1542224	4503	91.12	370	370	338	391	289	340	342.49	0.00	0	0	384	361	337	314	290	363	316	217	51	500	200	1	1	43486252	148	-2.56	2.21	12	0.01	-133.00	154.00	800	20231006	-57.50	266	20240705	27.82	610	-44.26	20240108	266	27.82	20240705	688	-50.58	20231017	266	27.82	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
95	20241016	100855	57	100.00	KONEX			N	N	N	N		N	360	20	2	5.88	1541884	4502	91.10	370	370	338	391	289	340	342.49	0.00	0	0	384	361	337	314	290	363	316	217	51	500	200	1	1	43486252	157	-2.71	2.34	12	0.01	-133.00	154.00	800	20231006	-55.00	266	20240705	35.34	610	-40.98	20240108	266	35.34	20240705	688	-47.67	20231017	266	35.34	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
96	20241016	090856	57	100.00	KONEX			N	N	N	N		N	370	30	2	8.82	370	1	0.02	370	370	370	391	289	340	370.00	0.00	0	0	384	361	337	314	290	363	316	217	51	500	200	1	1	43486252	161	-2.78	2.40	12	0.00	-133.00	154.00	800	20231006	-53.75	266	20240705	39.10	610	-39.34	20240108	266	39.10	20240705	688	-46.22	20231017	266	39.10	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
97	20241015	160851	57	100.00	KONEX			N	N	N	N		N	340	-2	5	-0.58	1609691	4942	120.36	340	360	313	393	291	342	325.72	0.00	0	0	357	349	342	334	327	346	331	217	51	500	200	1	1	43486252	148	-2.56	2.21	12	0.01	-133.00	154.00	899	20231005	-62.18	266	20240705	27.82	610	-44.26	20240108	266	27.82	20240705	688	-50.58	20231017	266	27.82	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
98	20241015	150858	57	100.00	KONEX			N	N	N	N		N	357	15	2	4.39	662534	1921	46.79	340	360	340	393	291	342	344.89	0.00	0	0	357	349	342	334	327	346	331	217	51	500	200	1	1	43486252	155	-2.68	2.32	12	0.00	-133.00	154.00	899	20231005	-60.29	266	20240705	34.21	610	-41.48	20240108	266	34.21	20240705	688	-48.11	20231017	266	34.21	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
99	20241015	140858	57	100.00	KONEX			N	N	N	N		N	357	15	2	4.39	662534	1921	46.79	340	360	340	393	291	342	344.89	0.00	0	0	357	349	342	334	327	346	331	217	51	500	200	1	1	43486252	155	-2.68	2.32	12	0.00	-133.00	154.00	899	20231005	-60.29	266	20240705	34.21	610	-41.48	20240108	266	34.21	20240705	688	-48.11	20231017	266	34.21	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
100	20241015	130855	57	100.00	KONEX			N	N	N	N		N	357	15	2	4.39	662534	1921	46.79	340	360	340	393	291	342	344.89	0.00	0	0	357	349	342	334	327	346	331	217	51	500	200	1	1	43486252	155	-2.68	2.32	12	0.00	-133.00	154.00	899	20231005	-60.29	266	20240705	34.21	610	-41.48	20240108	266	34.21	20240705	688	-48.11	20231017	266	34.21	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
101	20241015	120855	57	100.00	KONEX			N	N	N	N		N	349	7	2	2.05	313549	921	22.43	340	360	340	393	291	342	340.44	0.00	0	0	357	349	342	334	327	346	331	217	51	500	200	1	1	43486252	152	-2.62	2.27	12	0.00	-133.00	154.00	899	20231005	-61.18	266	20240705	31.20	610	-42.79	20240108	266	31.20	20240705	688	-49.27	20231017	266	31.20	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
102	20241015	110904	57	100.00	KONEX			N	N	N	N		N	349	7	2	2.05	313549	921	22.43	340	360	340	393	291	342	340.44	0.00	0	0	357	349	342	334	327	346	331	217	51	500	200	1	1	43486252	152	-2.62	2.27	12	0.00	-133.00	154.00	899	20231005	-61.18	266	20240705	31.20	610	-42.79	20240108	266	31.20	20240705	688	-49.27	20231017	266	31.20	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
103	20241015	100858	57	100.00	KONEX			N	N	N	N		N	360	18	2	5.26	313200	920	22.41	340	360	340	393	291	342	340.43	0.00	0	0	357	349	342	334	327	346	331	217	51	500	200	1	1	43486252	157	-2.71	2.34	12	0.00	-133.00	154.00	899	20231005	-59.96	266	20240705	35.34	610	-40.98	20240108	266	35.34	20240705	688	-47.67	20231017	266	35.34	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
104	20241015	090853	57	100.00	KONEX			N	N	N	N		N	360	18	2	5.26	313200	920	22.41	340	360	340	393	291	342	340.43	0.00	0	0	357	349	342	334	327	346	331	217	51	500	200	1	1	43486252	157	-2.71	2.34	12	0.00	-133.00	154.00	899	20231005	-59.96	266	20240705	35.34	610	-40.98	20240108	266	35.34	20240705	688	-47.67	20231017	266	35.34	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
105	20241014	160834	57	100.00	KONEX			N	N	N	N		N	342	8	2	2.40	1389395	4106	22.17	350	350	335	384	284	334	338.38	0.00	0	0	426	379	343	296	260	362	279	217	50	500	200	1	1	43486252	149	-2.57	2.22	12	0.01	-133.00	154.00	899	20231005	-61.96	266	20240705	28.57	610	-43.93	20240108	266	28.57	20240705	688	-50.29	20231017	266	28.57	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
106	20241014	150844	57	100.00	KONEX			N	N	N	N		N	345	11	2	3.29	1355195	4006	21.63	350	350	335	384	284	334	338.29	0.00	0	0	426	379	343	296	260	362	279	217	50	500	200	1	1	43486252	150	-2.59	2.24	12	0.01	-133.00	154.00	899	20231005	-61.62	266	20240705	29.70	610	-43.44	20240108	266	29.70	20240705	688	-49.85	20231017	266	29.70	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
107	20241014	140844	57	100.00	KONEX			N	N	N	N		N	345	11	2	3.29	1355195	4006	21.63	350	350	335	384	284	334	338.29	0.00	0	0	426	379	343	296	260	362	279	217	50	500	200	1	1	43486252	150	-2.59	2.24	12	0.01	-133.00	154.00	899	20231005	-61.62	266	20240705	29.70	610	-43.44	20240108	266	29.70	20240705	688	-49.85	20231017	266	29.70	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
108	20241014	130842	57	100.00	KONEX			N	N	N	N		N	345	11	2	3.29	1355195	4006	21.63	350	350	335	384	284	334	338.29	0.00	0	0	426	379	343	296	260	362	279	217	50	500	200	1	1	43486252	150	-2.59	2.24	12	0.01	-133.00	154.00	899	20231005	-61.62	266	20240705	29.70	610	-43.44	20240108	266	29.70	20240705	688	-49.85	20231017	266	29.70	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
109	20241014	120836	57	100.00	KONEX			N	N	N	N		N	345	11	2	3.29	1355195	4006	21.63	350	350	335	384	284	334	338.29	0.00	0	0	426	379	343	296	260	362	279	217	50	500	200	1	1	43486252	150	-2.59	2.24	12	0.01	-133.00	154.00	899	20231005	-61.62	266	20240705	29.70	610	-43.44	20240108	266	29.70	20240705	688	-49.85	20231017	266	29.70	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
110	20241014	110835	57	100.00	KONEX			N	N	N	N		N	335	1	2	0.30	350085	1006	5.43	350	350	335	384	284	334	348.00	0.00	0	0	426	379	343	296	260	362	279	217	50	500	200	1	1	43486252	146	-2.52	2.18	12	0.00	-133.00	154.00	899	20231005	-62.74	266	20240705	25.94	610	-45.08	20240108	266	25.94	20240705	688	-51.31	20231017	266	25.94	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
111	20241014	100836	57	100.00	KONEX			N	N	N	N		N	348	14	2	4.19	349750	1005	5.43	350	350	348	384	284	334	348.01	0.00	0	0	426	379	343	296	260	362	279	217	50	500	200	1	1	43486252	151	-2.62	2.26	12	0.00	-133.00	154.00	899	20231005	-61.29	266	20240705	30.83	610	-42.95	20240108	266	30.83	20240705	688	-49.42	20231017	266	30.83	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
112	20241014	090839	57	100.00	KONEX			N	N	N	N		N	350	16	2	4.79	1750	5	0.03	350	350	350	384	284	334	350.00	0.00	0	0	426	379	343	296	260	362	279	217	50	500	200	1	1	43486252	152	-2.63	2.27	12	0.00	-133.00	154.00	899	20231005	-61.07	266	20240705	31.58	610	-42.62	20240108	266	31.58	20240705	688	-49.13	20231017	266	31.58	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
113	20241011	160821	57	100.00	KONEX			N	N	N	N		N	334	-14	5	-4.02	6291194	18519	555.13	360	390	307	400	296	348	339.72	0.00	0	0	378	363	343	328	308	370	335	217	52	500	200	1	1	43486252	145	-2.51	2.17	12	0.04	-133.00	154.00	1015	20230927	-67.09	266	20240705	25.56	610	-45.25	20240108	266	25.56	20240705	798	-58.15	20231011	266	25.56	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
114	20241011	150834	57	100.00	KONEX			N	N	N	N		N	333	-15	5	-4.31	5852512	17202	515.65	360	390	307	400	296	348	340.22	0.00	0	0	378	363	343	328	308	370	335	217	52	500	200	1	1	43486252	145	-2.50	2.16	12	0.04	-133.00	154.00	1015	20230927	-67.19	266	20240705	25.19	610	-45.41	20240108	266	25.19	20240705	798	-58.27	20231011	266	25.19	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
115	20241011	140837	57	100.00	KONEX			N	N	N	N		N	333	-15	5	-4.31	5813072	17082	512.05	360	390	316	400	296	348	340.30	0.00	0	0	378	363	343	328	308	370	335	217	52	500	200	1	1	43486252	145	-2.50	2.16	12	0.04	-133.00	154.00	1015	20230927	-67.19	266	20240705	25.19	610	-45.41	20240108	266	25.19	20240705	798	-58.27	20231011	266	25.19	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
116	20241011	130837	57	100.00	KONEX			N	N	N	N		N	340	-8	5	-2.30	5248871	15371	460.76	360	390	316	400	296	348	341.48	0.00	0	0	378	363	343	328	308	370	335	217	52	500	200	1	1	43486252	148	-2.56	2.21	12	0.04	-133.00	154.00	1015	20230927	-66.50	266	20240705	27.82	610	-44.26	20240108	266	27.82	20240705	798	-57.39	20231011	266	27.82	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
117	20241011	120831	57	100.00	KONEX			N	N	N	N		N	355	7	2	2.01	4405143	12704	380.82	360	390	320	400	296	348	346.75	0.00	0	0	378	363	343	328	308	370	335	217	52	500	200	1	1	43486252	154	-2.67	2.31	12	0.03	-133.00	154.00	1015	20230927	-65.02	266	20240705	33.46	610	-41.80	20240108	266	33.46	20240705	798	-55.51	20231011	266	33.46	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
118	20241011	110832	57	100.00	KONEX			N	N	N	N		N	385	37	2	10.63	2393848	6430	192.75	360	390	350	400	296	348	372.29	0.00	0	0	378	363	343	328	308	370	335	217	52	500	200	1	1	43486252	167	-2.89	2.50	12	0.01	-133.00	154.00	1015	20230927	-62.07	266	20240705	44.74	610	-36.89	20240108	266	44.74	20240705	798	-51.75	20231011	266	44.74	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
119	20241011	100839	57	100.00	KONEX			N	N	N	N		N	385	37	2	10.63	1632640	4430	132.79	360	390	350	400	296	348	368.54	0.00	0	0	378	363	343	328	308	370	335	217	52	500	200	1	1	43486252	167	-2.89	2.50	12	0.01	-133.00	154.00	1015	20230927	-62.07	266	20240705	44.74	610	-36.89	20240108	266	44.74	20240705	798	-51.75	20231011	266	44.74	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
120	20241011	090837	57	100.00	KONEX			N	N	N	N		N	390	42	2	12.07	155320	430	12.89	360	390	360	400	296	348	361.21	0.00	0	0	378	363	343	328	308	370	335	217	52	500	200	1	1	43486252	170	-2.93	2.53	12	0.00	-133.00	154.00	1015	20230927	-61.58	266	20240705	46.62	610	-36.07	20240108	266	46.62	20240705	798	-51.13	20231011	266	46.62	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
121	20241010	160854	57	100.00	KONEX			N	N	N	N		N	348	24	2	7.41	1083133	3336	21.00	323	358	323	372	276	324	324.68	0.00	0	0	378	351	318	291	258	334	274	217	48	500	190	1	1	43486252	151	-2.62	2.26	12	0.01	-133.00	154.00	1015	20230927	-65.71	266	20240705	30.83	610	-42.95	20240108	266	30.83	20240705	800	-56.50	20231010	266	30.83	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
122	20241010	150908	57	100.00	KONEX			N	N	N	N		N	348	24	2	7.41	1083133	3336	21.00	323	358	323	372	276	324	324.68	0.00	0	0	378	351	318	291	258	334	274	217	48	500	190	1	1	43486252	151	-2.62	2.26	12	0.01	-133.00	154.00	1015	20230927	-65.71	266	20240705	30.83	610	-42.95	20240108	266	30.83	20240705	800	-56.50	20231010	266	30.83	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
123	20241010	140901	57	100.00	KONEX			N	N	N	N		N	348	24	2	7.41	1083133	3336	21.00	323	358	323	372	276	324	324.68	0.00	0	0	378	351	318	291	258	334	274	217	48	500	190	1	1	43486252	151	-2.62	2.26	12	0.01	-133.00	154.00	1015	20230927	-65.71	266	20240705	30.83	610	-42.95	20240108	266	30.83	20240705	800	-56.50	20231010	266	30.83	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
124	20241010	130859	57	100.00	KONEX			N	N	N	N		N	350	26	2	8.02	1080001	3327	20.94	323	358	323	372	276	324	324.62	0.00	0	0	378	351	318	291	258	334	274	217	48	500	190	1	1	43486252	152	-2.63	2.27	12	0.01	-133.00	154.00	1015	20230927	-65.52	266	20240705	31.58	610	-42.62	20240108	266	31.58	20240705	800	-56.25	20231010	266	31.58	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
125	20241010	120900	57	100.00	KONEX			N	N	N	N		N	350	26	2	8.02	1080001	3327	20.94	323	358	323	372	276	324	324.62	0.00	0	0	378	351	318	291	258	334	274	217	48	500	190	1	1	43486252	152	-2.63	2.27	12	0.01	-133.00	154.00	1015	20230927	-65.52	266	20240705	31.58	610	-42.62	20240108	266	31.58	20240705	800	-56.25	20231010	266	31.58	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
126	20241010	110859	57	100.00	KONEX			N	N	N	N		N	350	26	2	8.02	1080001	3327	20.94	323	358	323	372	276	324	324.62	0.00	0	0	378	351	318	291	258	334	274	217	48	500	190	1	1	43486252	152	-2.63	2.27	12	0.01	-133.00	154.00	1015	20230927	-65.52	266	20240705	31.58	610	-42.62	20240108	266	31.58	20240705	800	-56.25	20231010	266	31.58	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
127	20241010	100857	57	100.00	KONEX			N	N	N	N		N	358	34	2	10.49	1071251	3302	20.79	323	358	323	372	276	324	324.42	0.00	0	0	378	351	318	291	258	334	274	217	48	500	190	1	1	43486252	156	-2.69	2.32	12	0.01	-133.00	154.00	1015	20230927	-64.73	266	20240705	34.59	610	-41.31	20240108	266	34.59	20240705	800	-55.25	20231010	266	34.59	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
128	20241010	090901	57	100.00	KONEX			N	N	N	N		N	323	-1	5	-0.31	323	1	0.01	323	323	323	372	276	324	323.00	0.00	0	0	378	351	318	291	258	334	274	217	48	500	190	1	1	43486252	140	-2.43	2.10	12	0.00	-133.00	154.00	1015	20230927	-68.18	266	20240705	21.43	610	-47.05	20240108	266	21.43	20240705	800	-59.62	20231010	266	21.43	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
129	20241008	160852	57	100.00	KONEX			N	N	N	N		N	324	4	2	1.25	4916517	15886	90.50	345	345	285	368	272	320	309.49	0.00	0	0	394	357	312	275	230	334	252	217	48	500	190	1	1	43486252	141	-2.44	2.10	12	0.04	-133.00	154.00	1015	20230927	-68.08	266	20240705	21.80	610	-46.89	20240108	266	21.80	20240705	800	-59.50	20231010	266	21.80	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
130	20241008	150859	57	100.00	KONEX			N	N	N	N		N	329	9	2	2.81	4286521	13947	79.45	345	345	285	368	272	320	307.34	0.00	0	0	394	357	312	275	230	334	252	217	48	500	190	1	1	43486252	143	-2.47	2.14	12	0.03	-133.00	154.00	1015	20230927	-67.59	266	20240705	23.68	610	-46.07	20240108	266	23.68	20240705	800	-58.88	20231010	266	23.68	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
131	20241008	140855	57	100.00	KONEX			N	N	N	N		N	325	5	2	1.56	3447417	11347	64.64	345	345	285	368	272	320	303.82	0.00	0	0	394	357	312	275	230	334	252	217	48	500	190	1	1	43486252	141	-2.44	2.11	12	0.03	-133.00	154.00	1015	20230927	-67.98	266	20240705	22.18	610	-46.72	20240108	266	22.18	20240705	800	-59.38	20231010	266	22.18	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
132	20241008	130854	57	100.00	KONEX			N	N	N	N		N	327	7	2	2.19	2223073	7347	41.85	345	345	285	368	272	320	302.58	0.00	0	0	394	357	312	275	230	334	252	217	48	500	190	1	1	43486252	142	-2.46	2.12	12	0.02	-133.00	154.00	1015	20230927	-67.78	266	20240705	22.93	610	-46.39	20240108	266	22.93	20240705	800	-59.12	20231010	266	22.93	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
133	20241008	120855	57	100.00	KONEX			N	N	N	N		N	299	-21	5	-6.56	414285	1347	7.67	345	345	285	368	272	320	307.56	0.00	0	0	394	357	312	275	230	334	252	217	48	500	190	1	1	43486252	130	-2.25	1.94	12	0.00	-133.00	154.00	1015	20230927	-70.54	266	20240705	12.41	610	-50.98	20240108	266	12.41	20240705	800	-62.63	20231010	266	12.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
134	20241008	110853	57	100.00	KONEX			N	N	N	N		N	299	-21	5	-6.56	402325	1307	7.45	345	345	285	368	272	320	307.82	0.00	0	0	394	357	312	275	230	334	252	217	48	500	190	1	1	43486252	130	-2.25	1.94	12	0.00	-133.00	154.00	1015	20230927	-70.54	266	20240705	12.41	610	-50.98	20240108	266	12.41	20240705	800	-62.63	20231010	266	12.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
135	20241008	100856	57	100.00	KONEX			N	N	N	N		N	334	14	2	4.38	400545	1301	7.41	345	345	300	368	272	320	307.87	0.00	0	0	394	357	312	275	230	334	252	217	48	500	190	1	1	43486252	145	-2.51	2.17	12	0.00	-133.00	154.00	1015	20230927	-67.09	266	20240705	25.56	610	-45.25	20240108	266	25.56	20240705	800	-58.25	20231010	266	25.56	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
136	20241008	090855	57	100.00	KONEX			N	N	N	N		N	345	25	2	7.81	345	1	0.01	345	345	345	368	272	320	345.00	0.00	0	0	394	357	312	275	230	334	252	217	48	500	190	1	1	43486252	150	-2.59	2.24	12	0.00	-133.00	154.00	1015	20230927	-66.01	266	20240705	29.70	610	-43.44	20240108	266	29.70	20240705	800	-56.88	20231010	266	29.70	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
137	20241007	160904	57	100.00	KONEX			N	N	N	N		N	320	12	2	3.90	5131671	17554	145.94	349	349	267	354	262	308	292.34	0.00	0	0	381	344	307	270	233	363	289	217	46	500	180	1	1	43486252	139	-2.41	2.08	12	0.04	-133.00	154.00	1015	20230927	-68.47	266	20240705	20.30	610	-47.54	20240108	266	20.30	20240705	800	-60.00	20231010	266	20.30	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
138	20241007	150826	57	100.00	KONEX			N	N	N	N		N	300	-8	5	-2.60	3819671	13454	111.86	349	349	267	354	262	308	283.91	0.00	0	0	381	344	307	270	233	363	289	217	46	500	180	1	1	43486252	130	-2.26	1.95	12	0.03	-133.00	154.00	1015	20230927	-70.44	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	800	-62.50	20231010	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
139	20241007	140856	57	100.00	KONEX			N	N	N	N		N	300	-8	5	-2.60	3819671	13454	111.86	349	349	267	354	262	308	283.91	0.00	0	0	381	344	307	270	233	363	289	217	46	500	180	1	1	43486252	130	-2.26	1.95	12	0.03	-133.00	154.00	1015	20230927	-70.44	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	800	-62.50	20231010	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
140	20241007	130823	57	100.00	KONEX			N	N	N	N		N	300	-8	5	-2.60	3819671	13454	111.86	349	349	267	354	262	308	283.91	0.00	0	0	381	344	307	270	233	363	289	217	46	500	180	1	1	43486252	130	-2.26	1.95	12	0.03	-133.00	154.00	1015	20230927	-70.44	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	800	-62.50	20231010	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
141	20241007	120900	57	100.00	KONEX			N	N	N	N		N	314	6	2	1.95	3064325	10952	91.05	349	349	267	354	262	308	279.80	0.00	0	0	381	344	307	270	233	363	289	217	46	500	180	1	1	43486252	137	-2.36	2.04	12	0.03	-133.00	154.00	1015	20230927	-69.06	266	20240705	18.05	610	-48.52	20240108	266	18.05	20240705	800	-60.75	20231010	266	18.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
142	20241007	110814	57	100.00	KONEX			N	N	N	N		N	300	-8	5	-2.60	1499180	5442	45.24	349	349	267	354	262	308	275.48	0.00	0	0	381	344	307	270	233	363	289	217	46	500	180	1	1	43486252	130	-2.26	1.95	12	0.01	-133.00	154.00	1015	20230927	-70.44	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	800	-62.50	20231010	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
143	20241007	100812	57	100.00	KONEX			N	N	N	N		N	330	22	2	7.14	1469180	5342	44.41	349	349	267	354	262	308	275.02	0.00	0	0	381	344	307	270	233	363	289	217	46	500	180	1	1	43486252	144	-2.48	2.14	12	0.01	-133.00	154.00	1015	20230927	-67.49	266	20240705	24.06	610	-45.90	20240108	266	24.06	20240705	800	-58.75	20231010	266	24.06	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
144	20241007	090848	57	100.00	KONEX			N	N	N	N		N	349	41	2	13.31	7701	27	0.22	349	349	267	354	262	308	285.22	0.00	0	0	381	344	307	270	233	363	289	217	46	500	180	1	1	43486252	152	-2.62	2.27	12	0.00	-133.00	154.00	1015	20230927	-65.62	266	20240705	31.20	610	-42.79	20240108	266	31.20	20240705	800	-56.38	20231010	266	31.20	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
145	20241004	160748	57	100.00	KONEX			N	N	N	N		N	308	5	2	1.65	3683081	12028	39.65	303	344	270	348	258	303	306.21	0.00	0	0	368	335	308	275	248	322	262	217	45	500	180	1	1	43486252	134	-2.32	2.00	12	0.03	-133.00	154.00	1015	20230927	-69.66	266	20240705	15.79	610	-49.51	20240108	266	15.79	20240705	899	-65.74	20231005	266	15.79	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
146	20241004	150801	57	100.00	KONEX			N	N	N	N		N	300	-3	5	-0.99	2173881	7128	23.50	303	344	270	348	258	303	304.98	0.00	0	0	368	335	308	275	248	322	262	217	45	500	180	1	1	43486252	130	-2.26	1.95	12	0.02	-133.00	154.00	1015	20230927	-70.44	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	899	-66.63	20231005	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
147	20241004	140753	57	100.00	KONEX			N	N	N	N		N	314	11	2	3.63	2143297	7026	23.16	303	344	270	348	258	303	305.05	0.00	0	0	368	335	308	275	248	322	262	217	45	500	180	1	1	43486252	137	-2.36	2.04	12	0.02	-133.00	154.00	1015	20230927	-69.06	266	20240705	18.05	610	-48.52	20240108	266	18.05	20240705	899	-65.07	20231005	266	18.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
148	20241004	130756	57	100.00	KONEX			N	N	N	N		N	314	11	2	3.63	2143297	7026	23.16	303	344	270	348	258	303	305.05	0.00	0	0	368	335	308	275	248	322	262	217	45	500	180	1	1	43486252	137	-2.36	2.04	12	0.02	-133.00	154.00	1015	20230927	-69.06	266	20240705	18.05	610	-48.52	20240108	266	18.05	20240705	899	-65.07	20231005	266	18.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
149	20241004	120756	57	100.00	KONEX			N	N	N	N		N	318	15	2	4.95	2142983	7025	23.16	303	344	270	348	258	303	305.05	0.00	0	0	368	335	308	275	248	322	262	217	45	500	180	1	1	43486252	138	-2.39	2.06	12	0.02	-133.00	154.00	1015	20230927	-68.67	266	20240705	19.55	610	-47.87	20240108	266	19.55	20240705	899	-64.63	20231005	266	19.55	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
150	20241004	110751	57	100.00	KONEX			N	N	N	N		N	320	17	2	5.61	2142348	7023	23.15	303	344	270	348	258	303	305.05	0.00	0	0	368	335	308	275	248	322	262	217	45	500	180	1	1	43486252	139	-2.41	2.08	12	0.02	-133.00	154.00	1015	20230927	-68.47	266	20240705	20.30	610	-47.54	20240108	266	20.30	20240705	899	-64.40	20231005	266	20.30	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
151	20241004	100752	57	100.00	KONEX			N	N	N	N		N	300	-3	5	-0.99	3838	12	0.04	303	344	300	348	258	303	319.83	0.00	0	0	368	335	308	275	248	322	262	217	45	500	180	1	1	43486252	130	-2.26	1.95	12	0.00	-133.00	154.00	1015	20230927	-70.44	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	899	-66.63	20231005	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
152	20241004	090754	57	100.00	KONEX			N	N	N	N		N	344	41	2	13.53	3538	11	0.04	303	344	303	348	258	303	321.64	0.00	0	0	368	335	308	275	248	322	262	217	45	500	180	1	1	43486252	150	-2.59	2.23	12	0.00	-133.00	154.00	1015	20230927	-66.11	266	20240705	29.32	610	-43.61	20240108	266	29.32	20240705	899	-61.74	20231005	266	29.32	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
153	20241002	160748	54	100.00	KONEX			N	N	N	N		N	303	-27	5	-8.18	8794103	30337	27.31	341	341	281	379	281	330	289.88	0.00	0	0	396	363	315	282	234	339	258	217	49	500	190	1	1	43486252	132	-2.28	1.97	12	0.07	-133.00	154.00	1099	20230920	-72.43	266	20240705	13.91	610	-50.33	20240108	266	13.91	20240705	899	-66.30	20231005	266	13.91	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
154	20241002	150759	54	100.00	KONEX			N	N	N	N		N	298	-32	5	-9.70	6974588	24332	21.90	341	341	281	379	281	330	286.64	0.00	0	0	396	363	315	282	234	339	258	217	49	500	190	1	1	43486252	130	-2.24	1.94	12	0.06	-133.00	154.00	1099	20230920	-72.88	266	20240705	12.03	610	-51.15	20240108	266	12.03	20240705	899	-66.85	20231005	266	12.03	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
155	20241002	140758	54	100.00	KONEX			N	N	N	N		N	299	-31	5	-9.39	6128290	21331	19.20	341	341	281	379	281	330	287.30	0.00	0	0	396	363	315	282	234	339	258	217	49	500	190	1	1	43486252	130	-2.25	1.94	12	0.05	-133.00	154.00	1099	20230920	-72.79	266	20240705	12.41	610	-50.98	20240108	266	12.41	20240705	899	-66.74	20231005	266	12.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
156	20241002	130748	54	100.00	KONEX			N	N	N	N		N	299	-31	5	-9.39	6128290	21331	19.20	341	341	281	379	281	330	287.30	0.00	0	0	396	363	315	282	234	339	258	217	49	500	190	1	1	43486252	130	-2.25	1.94	12	0.05	-133.00	154.00	1099	20230920	-72.79	266	20240705	12.41	610	-50.98	20240108	266	12.41	20240705	899	-66.74	20231005	266	12.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
157	20241002	120748	54	100.00	KONEX			N	N	N	N		N	300	-30	5	-9.09	6070880	21128	19.02	341	341	281	379	281	330	287.34	0.00	0	0	396	363	315	282	234	339	258	217	49	500	190	1	1	43486252	130	-2.26	1.95	12	0.05	-133.00	154.00	1099	20230920	-72.70	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	899	-66.63	20231005	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
158	20241002	110739	54	100.00	KONEX			N	N	N	N		N	309	-21	5	-6.36	3193056	11117	10.01	341	341	281	379	281	330	287.22	0.00	0	0	396	363	315	282	234	339	258	217	49	500	190	1	1	43486252	134	-2.32	2.01	12	0.03	-133.00	154.00	1099	20230920	-71.88	266	20240705	16.17	610	-49.34	20240108	266	16.17	20240705	899	-65.63	20231005	266	16.17	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
159	20241002	100737	54	100.00	KONEX			N	N	N	N		N	320	-10	5	-3.03	3192747	11116	10.01	341	341	281	379	281	330	287.22	0.00	0	0	396	363	315	282	234	339	258	217	49	500	190	1	1	43486252	139	-2.41	2.08	12	0.03	-133.00	154.00	1099	20230920	-70.88	266	20240705	20.30	610	-47.54	20240108	266	20.30	20240705	899	-64.40	20231005	266	20.30	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
160	20241002	090738	54	100.00	KONEX			N	N	N	N		N	338	8	2	2.42	2421736	8511	7.66	341	341	281	379	281	330	284.54	0.00	0	0	396	363	315	282	234	339	258	217	49	500	190	1	1	43486252	147	-2.54	2.19	12	0.02	-133.00	154.00	1099	20230920	-69.24	266	20240705	27.07	610	-44.59	20240108	266	27.07	20240705	899	-62.40	20231005	266	27.07	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N