KissMeData/258050/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	161137	57	100.00	KONEX			N	N	N	N		N	369	-65	4	-14.98	406064	1097	36566.66	434	499	369	499	369	434	370.16	0.00	0	0	434	434	434	434	434	434	434	10	65	100	260	1	1	9994242	37	-3.80	4.29	12	0.01	-97.00	86.00	770	20240514	-52.08	301	20240708	22.59	770	-52.08	20240514	301	22.59	20240708	770	-52.08	20240514	301	22.59	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
3	20241031	151156	57	100.00	KONEX			N	N	N	N		N	433	-1	5	-0.23	403112	1089	36300.00	434	499	369	499	369	434	370.17	0.00	0	0	434	434	434	434	434	434	434	10	65	100	260	1	1	9994242	43	-4.46	5.03	12	0.01	-97.00	86.00	770	20240514	-43.77	301	20240708	43.85	770	-43.77	20240514	301	43.85	20240708	770	-43.77	20240514	301	43.85	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
4	20241031	141153	57	100.00	KONEX			N	N	N	N		N	369	-65	4	-14.98	264828	717	23900.00	434	434	369	499	369	434	369.36	0.00	0	0	434	434	434	434	434	434	434	10	65	100	260	1	1	9994242	37	-3.80	4.29	12	0.01	-97.00	86.00	770	20240514	-52.08	301	20240708	22.59	770	-52.08	20240514	301	22.59	20240708	770	-52.08	20240514	301	22.59	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
5	20241031	131153	57	100.00	KONEX			N	N	N	N		N	434	0	3	0.00	434	1	33.33	434	434	434	499	369	434	434.00	0.00	0	0	434	434	434	434	434	434	434	10	65	100	260	1	1	9994242	43	-4.47	5.05	12	0.00	-97.00	86.00	770	20240514	-43.64	301	20240708	44.19	770	-43.64	20240514	301	44.19	20240708	770	-43.64	20240514	301	44.19	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
6	20241031	121151	57	100.00	KONEX			N	N	N	N		N	434	0	3	0.00	434	1	33.33	434	434	434	499	369	434	434.00	0.00	0	0	434	434	434	434	434	434	434	10	65	100	260	1	1	9994242	43	-4.47	5.05	12	0.00	-97.00	86.00	770	20240514	-43.64	301	20240708	44.19	770	-43.64	20240514	301	44.19	20240708	770	-43.64	20240514	301	44.19	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
7	20241031	111151	57	100.00	KONEX			N	N	N	N		N	434	0	3	0.00	434	1	33.33	434	434	434	499	369	434	434.00	0.00	0	0	434	434	434	434	434	434	434	10	65	100	260	1	1	9994242	43	-4.47	5.05	12	0.00	-97.00	86.00	770	20240514	-43.64	301	20240708	44.19	770	-43.64	20240514	301	44.19	20240708	770	-43.64	20240514	301	44.19	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
8	20241031	101152	57	100.00	KONEX			N	N	N	N		N	434	0	3	0.00	434	1	33.33	434	434	434	499	369	434	434.00	0.00	0	0	434	434	434	434	434	434	434	10	65	100	260	1	1	9994242	43	-4.47	5.05	12	0.00	-97.00	86.00	770	20240514	-43.64	301	20240708	44.19	770	-43.64	20240514	301	44.19	20240708	770	-43.64	20240514	301	44.19	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
9	20241031	091150	57	100.00	KONEX			N	N	N	N		N	434	0	3	0.00	0	0	0.00	0	0	0	499	369	434	0.00	0.00	0	0	434	434	434	434	434	434	434	10	65	100	260	1	1	9994242	43	-4.47	5.05	12	0.00	-97.00	86.00	770	20240514	-43.64	301	20240708	44.19	770	-43.64	20240514	301	44.19	20240708	770	-43.64	20240514	301	44.19	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
10	20241030	161147	57	100.00	KONEX			N	N	N	N		N	434	55	2	14.51	1302	3	4.84	434	434	434	435	323	379	434.00	0.00	0	0	379	379	379	379	379	379	379	10	56	100	220	1	1	9994242	43	-4.47	5.05	12	0.00	-97.00	86.00	770	20231023	-43.64	301	20240708	44.19	770	-43.64	20240514	301	44.19	20240708	770	-43.64	20240514	301	44.19	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
11	20241030	151214	57	100.00	KONEX			N	N	N	N		N	434	55	2	14.51	868	2	3.23	434	434	434	435	323	379	434.00	0.00	0	0	379	379	379	379	379	379	379	10	56	100	220	1	1	9994242	43	-4.47	5.05	12	0.00	-97.00	86.00	770	20231023	-43.64	301	20240708	44.19	770	-43.64	20240514	301	44.19	20240708	770	-43.64	20240514	301	44.19	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
12	20241030	141149	57	100.00	KONEX			N	N	N	N		N	434	55	2	14.51	434	1	1.61	434	434	434	435	323	379	434.00	0.00	0	0	379	379	379	379	379	379	379	10	56	100	220	1	1	9994242	43	-4.47	5.05	12	0.00	-97.00	86.00	770	20231023	-43.64	301	20240708	44.19	770	-43.64	20240514	301	44.19	20240708	770	-43.64	20240514	301	44.19	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
13	20241030	131156	57	100.00	KONEX			N	N	N	N		N	434	55	2	14.51	434	1	1.61	434	434	434	435	323	379	434.00	0.00	0	0	379	379	379	379	379	379	379	10	56	100	220	1	1	9994242	43	-4.47	5.05	12	0.00	-97.00	86.00	770	20231023	-43.64	301	20240708	44.19	770	-43.64	20240514	301	44.19	20240708	770	-43.64	20240514	301	44.19	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
14	20241030	121214	57	100.00	KONEX			N	N	N	N		N	434	55	2	14.51	434	1	1.61	434	434	434	435	323	379	434.00	0.00	0	0	379	379	379	379	379	379	379	10	56	100	220	1	1	9994242	43	-4.47	5.05	12	0.00	-97.00	86.00	770	20231023	-43.64	301	20240708	44.19	770	-43.64	20240514	301	44.19	20240708	770	-43.64	20240514	301	44.19	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
15	20241030	111153	57	100.00	KONEX			N	N	N	N		N	434	55	2	14.51	434	1	1.61	434	434	434	435	323	379	434.00	0.00	0	0	379	379	379	379	379	379	379	10	56	100	220	1	1	9994242	43	-4.47	5.05	12	0.00	-97.00	86.00	770	20231023	-43.64	301	20240708	44.19	770	-43.64	20240514	301	44.19	20240708	770	-43.64	20240514	301	44.19	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
16	20241030	101146	57	100.00	KONEX			N	N	N	N		N	379	0	3	0.00	0	0	0.00	0	0	0	435	323	379	0.00	0.00	0	0	379	379	379	379	379	379	379	10	56	100	220	1	1	9994242	38	-3.91	4.41	12	0.00	-97.00	86.00	770	20231023	-50.78	301	20240708	25.91	770	-50.78	20240514	301	25.91	20240708	770	-50.78	20240514	301	25.91	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
17	20241030	091154	57	100.00	KONEX			N	N	N	N		N	379	0	3	0.00	0	0	0.00	0	0	0	435	323	379	0.00	0.00	0	0	379	379	379	379	379	379	379	10	56	100	220	1	1	9994242	38	-3.91	4.41	12	0.00	-97.00	86.00	770	20231023	-50.78	301	20240708	25.91	770	-50.78	20240514	301	25.91	20240708	770	-50.78	20240514	301	25.91	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
18	20241029	161109	57	100.00	KONEX			N	N	N	N		N	379	49	1	14.85	23498	62	65.96	379	379	379	379	281	330	379.00	0.00	0	0	423	376	353	306	283	365	295	10	49	100	190	1	1	9994242	38	-3.91	4.41	12	0.00	-97.00	86.00	770	20231020	-50.78	301	20240708	25.91	770	-50.78	20240514	301	25.91	20240708	770	-50.78	20240514	301	25.91	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
19	20241029	151127	57	100.00	KONEX			N	N	N	N		N	379	49	1	14.85	4548	12	12.77	379	379	379	379	281	330	379.00	0.00	0	0	423	376	353	306	283	365	295	10	49	100	190	1	1	9994242	38	-3.91	4.41	12	0.00	-97.00	86.00	770	20231020	-50.78	301	20240708	25.91	770	-50.78	20240514	301	25.91	20240708	770	-50.78	20240514	301	25.91	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
20	20241029	140956	57	100.00	KONEX			N	N	N	N		N	379	49	1	14.85	4548	12	12.77	379	379	379	379	281	330	379.00	0.00	0	0	423	376	353	306	283	365	295	10	49	100	190	1	1	9994242	38	-3.91	4.41	12	0.00	-97.00	86.00	770	20231020	-50.78	301	20240708	25.91	770	-50.78	20240514	301	25.91	20240708	770	-50.78	20240514	301	25.91	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
21	20241029	131118	57	100.00	KONEX			N	N	N	N		N	379	49	1	14.85	4548	12	12.77	379	379	379	379	281	330	379.00	0.00	0	0	423	376	353	306	283	365	295	10	49	100	190	1	1	9994242	38	-3.91	4.41	12	0.00	-97.00	86.00	770	20231020	-50.78	301	20240708	25.91	770	-50.78	20240514	301	25.91	20240708	770	-50.78	20240514	301	25.91	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
22	20241029	121118	57	100.00	KONEX			N	N	N	N		N	379	49	1	14.85	4548	12	12.77	379	379	379	379	281	330	379.00	0.00	0	0	423	376	353	306	283	365	295	10	49	100	190	1	1	9994242	38	-3.91	4.41	12	0.00	-97.00	86.00	770	20231020	-50.78	301	20240708	25.91	770	-50.78	20240514	301	25.91	20240708	770	-50.78	20240514	301	25.91	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
23	20241029	111137	57	100.00	KONEX			N	N	N	N		N	379	49	1	14.85	4548	12	12.77	379	379	379	379	281	330	379.00	0.00	0	0	423	376	353	306	283	365	295	10	49	100	190	1	1	9994242	38	-3.91	4.41	12	0.00	-97.00	86.00	770	20231020	-50.78	301	20240708	25.91	770	-50.78	20240514	301	25.91	20240708	770	-50.78	20240514	301	25.91	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
24	20241029	101115	57	100.00	KONEX			N	N	N	N		N	379	49	1	14.85	4548	12	12.77	379	379	379	379	281	330	379.00	0.00	0	0	423	376	353	306	283	365	295	10	49	100	190	1	1	9994242	38	-3.91	4.41	12	0.00	-97.00	86.00	770	20231020	-50.78	301	20240708	25.91	770	-50.78	20240514	301	25.91	20240708	770	-50.78	20240514	301	25.91	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
25	20241028	161105	57	100.00	KONEX			N	N	N	N		N	330	-45	5	-12.00	31998	94	25.27	400	400	330	431	319	375	340.40	0.00	0	0	458	416	378	336	298	397	317	10	56	100	220	1	1	9994242	33	-3.40	3.84	12	0.00	-97.00	86.00	780	20231019	-57.69	301	20240708	9.63	770	-57.14	20240514	301	9.63	20240708	770	-57.14	20240514	301	9.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
26	20241028	151113	57	100.00	KONEX			N	N	N	N		N	381	6	2	1.60	6207	16	4.30	400	400	381	431	319	375	387.94	0.00	0	0	458	416	378	336	298	397	317	10	56	100	220	1	1	9994242	38	-3.93	4.43	12	0.00	-97.00	86.00	780	20231019	-51.15	301	20240708	26.58	770	-50.52	20240514	301	26.58	20240708	770	-50.52	20240514	301	26.58	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
27	20241028	141115	57	100.00	KONEX			N	N	N	N		N	400	25	2	6.67	400	1	0.27	400	400	400	431	319	375	400.00	0.00	0	0	458	416	378	336	298	397	317	10	56	100	220	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	780	20231019	-48.72	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
28	20241028	131109	57	100.00	KONEX			N	N	N	N		N	400	25	2	6.67	400	1	0.27	400	400	400	431	319	375	400.00	0.00	0	0	458	416	378	336	298	397	317	10	56	100	220	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	780	20231019	-48.72	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
29	20241028	121112	57	100.00	KONEX			N	N	N	N		N	400	25	2	6.67	400	1	0.27	400	400	400	431	319	375	400.00	0.00	0	0	458	416	378	336	298	397	317	10	56	100	220	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	780	20231019	-48.72	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
30	20241028	110932	57	100.00	KONEX			N	N	N	N		N	400	25	2	6.67	400	1	0.27	400	400	400	431	319	375	400.00	0.00	0	0	458	416	378	336	298	397	317	10	56	100	220	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	780	20231019	-48.72	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
31	20241028	101058	57	100.00	KONEX			N	N	N	N		N	400	25	2	6.67	400	1	0.27	400	400	400	431	319	375	400.00	0.00	0	0	458	416	378	336	298	397	317	10	56	100	220	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	780	20231019	-48.72	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
32	20241028	091107	57	100.00	KONEX			N	N	N	N		N	375	0	3	0.00	0	0	0.00	0	0	0	431	319	375	0.00	0.00	0	0	458	416	378	336	298	397	317	10	56	100	220	1	1	9994242	37	-3.87	4.36	12	0.00	-97.00	86.00	780	20231019	-51.92	301	20240708	24.58	770	-51.30	20240514	301	24.58	20240708	770	-51.30	20240514	301	24.58	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
33	20241025	161109	57	100.00	KONEX			N	N	N	N		N	375	-24	5	-6.02	137720	372	24.03	400	420	340	458	340	399	370.22	0.00	0	0	517	458	399	340	281	428	310	10	59	100	230	1	1	9994242	37	-3.87	4.36	12	0.00	-97.00	86.00	797	20231018	-52.95	301	20240708	24.58	770	-51.30	20240514	301	24.58	20240708	770	-51.30	20240514	301	24.58	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
34	20241025	151113	57	100.00	KONEX			N	N	N	N		N	420	21	2	5.26	25220	72	4.65	400	420	340	458	340	399	350.28	0.00	0	0	517	458	399	340	281	428	310	10	59	100	230	1	1	9994242	42	-4.33	4.88	12	0.00	-97.00	86.00	797	20231018	-47.30	301	20240708	39.53	770	-45.45	20240514	301	39.53	20240708	770	-45.45	20240514	301	39.53	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
35	20241025	141110	57	100.00	KONEX			N	N	N	N		N	420	21	2	5.26	25220	72	4.65	400	420	340	458	340	399	350.28	0.00	0	0	517	458	399	340	281	428	310	10	59	100	230	1	1	9994242	42	-4.33	4.88	12	0.00	-97.00	86.00	797	20231018	-47.30	301	20240708	39.53	770	-45.45	20240514	301	39.53	20240708	770	-45.45	20240514	301	39.53	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
36	20241025	131110	57	100.00	KONEX			N	N	N	N		N	400	1	2	0.25	400	1	0.06	400	400	400	458	340	399	400.00	0.00	0	0	517	458	399	340	281	428	310	10	59	100	230	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	797	20231018	-49.81	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
37	20241025	121114	57	100.00	KONEX			N	N	N	N		N	400	1	2	0.25	400	1	0.06	400	400	400	458	340	399	400.00	0.00	0	0	517	458	399	340	281	428	310	10	59	100	230	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	797	20231018	-49.81	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
38	20241025	111108	57	100.00	KONEX			N	N	N	N		N	400	1	2	0.25	400	1	0.06	400	400	400	458	340	399	400.00	0.00	0	0	517	458	399	340	281	428	310	10	59	100	230	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	797	20231018	-49.81	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
39	20241025	101108	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	517	458	399	340	281	428	310	10	59	100	230	1	1	9994242	40	-4.11	4.64	12	0.00	-97.00	86.00	797	20231018	-49.94	301	20240708	32.56	770	-48.18	20240514	301	32.56	20240708	770	-48.18	20240514	301	32.56	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
40	20241025	091113	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	517	458	399	340	281	428	310	10	59	100	230	1	1	9994242	40	-4.11	4.64	12	0.00	-97.00	86.00	797	20231018	-49.94	301	20240708	32.56	770	-48.18	20240514	301	32.56	20240708	770	-48.18	20240514	301	32.56	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
41	20241024	161048	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	529206	1548	99.55	400	458	340	458	340	399	341.86	0.00	0	0	493	445	382	334	271	414	303	10	59	100	230	1	1	9994242	40	-4.11	4.64	12	0.02	-97.00	86.00	797	20231018	-49.94	301	20240708	32.56	770	-48.18	20240514	301	32.56	20240708	770	-48.18	20240514	301	32.56	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
42	20241024	151059	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	528807	1547	99.49	400	458	340	458	340	399	341.83	0.00	0	0	493	445	382	334	271	414	303	10	59	100	230	1	1	9994242	34	-3.51	3.95	12	0.02	-97.00	86.00	797	20231018	-57.34	301	20240708	12.96	770	-55.84	20240514	301	12.96	20240708	770	-55.84	20240514	301	12.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
43	20241024	141045	57	100.00	KONEX			N	N	N	N		N	410	11	2	2.76	67869	192	12.35	400	458	340	458	340	399	353.48	0.00	0	0	493	445	382	334	271	414	303	10	59	100	230	1	1	9994242	41	-4.23	4.77	12	0.00	-97.00	86.00	797	20231018	-48.56	301	20240708	36.21	770	-46.75	20240514	301	36.21	20240708	770	-46.75	20240514	301	36.21	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
44	20241024	131057	57	100.00	KONEX			N	N	N	N		N	410	11	2	2.76	67869	192	12.35	400	458	340	458	340	399	353.48	0.00	0	0	493	445	382	334	271	414	303	10	59	100	230	1	1	9994242	41	-4.23	4.77	12	0.00	-97.00	86.00	797	20231018	-48.56	301	20240708	36.21	770	-46.75	20240514	301	36.21	20240708	770	-46.75	20240514	301	36.21	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
45	20241024	121053	57	100.00	KONEX			N	N	N	N		N	457	58	2	14.54	12698	32	2.06	400	458	368	458	340	399	396.81	0.00	0	0	493	445	382	334	271	414	303	10	59	100	230	1	1	9994242	46	-4.71	5.31	12	0.00	-97.00	86.00	797	20231018	-42.66	301	20240708	51.83	770	-40.65	20240514	301	51.83	20240708	770	-40.65	20240514	301	51.83	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
46	20241024	111050	57	100.00	KONEX			N	N	N	N		N	457	58	2	14.54	12698	32	2.06	400	458	368	458	340	399	396.81	0.00	0	0	493	445	382	334	271	414	303	10	59	100	230	1	1	9994242	46	-4.71	5.31	12	0.00	-97.00	86.00	797	20231018	-42.66	301	20240708	51.83	770	-40.65	20240514	301	51.83	20240708	770	-40.65	20240514	301	51.83	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
47	20241024	100959	57	100.00	KONEX			N	N	N	N		N	368	-31	5	-7.77	11873	30	1.93	400	458	368	458	340	399	395.77	0.00	0	0	493	445	382	334	271	414	303	10	59	100	230	1	1	9994242	37	-3.79	4.28	12	0.00	-97.00	86.00	797	20231018	-53.83	301	20240708	22.26	770	-52.21	20240514	301	22.26	20240708	770	-52.21	20240514	301	22.26	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
48	20241024	091118	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	493	445	382	334	271	414	303	10	59	100	230	1	1	9994242	40	-4.11	4.64	12	0.00	-97.00	86.00	797	20231018	-49.94	301	20240708	32.56	770	-48.18	20240514	301	32.56	20240708	770	-48.18	20240514	301	32.56	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
49	20241023	161055	57	100.00	KONEX			N	N	N	N		N	399	24	2	6.40	497331	1555	9718.75	430	430	319	431	319	375	319.83	0.00	0	0	541	457	416	332	291	437	312	10	56	100	220	1	1	9994242	40	-4.11	4.64	12	0.02	-97.00	86.00	800	20231016	-50.13	301	20240708	32.56	770	-48.18	20240514	301	32.56	20240708	770	-48.18	20231023	301	32.56	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
50	20241023	151117	57	100.00	KONEX			N	N	N	N		N	319	-56	4	-14.93	496932	1554	9712.50	430	430	319	431	319	375	319.78	0.00	0	0	541	457	416	332	291	437	312	10	56	100	220	1	1	9994242	32	-3.29	3.71	12	0.02	-97.00	86.00	800	20231016	-60.12	301	20240708	5.98	770	-58.57	20240514	301	5.98	20240708	770	-58.57	20231023	301	5.98	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
51	20241023	141125	57	100.00	KONEX			N	N	N	N		N	319	-56	4	-14.93	494909	1548	9675.00	430	430	319	431	319	375	319.71	0.00	0	0	541	457	416	332	291	437	312	10	56	100	220	1	1	9994242	32	-3.29	3.71	12	0.02	-97.00	86.00	800	20231016	-60.12	301	20240708	5.98	770	-58.57	20240514	301	5.98	20240708	770	-58.57	20231023	301	5.98	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
52	20241023	131105	57	100.00	KONEX			N	N	N	N		N	399	24	2	6.40	15452	45	281.25	430	430	320	431	319	375	343.38	0.00	0	0	541	457	416	332	291	437	312	10	56	100	220	1	1	9994242	40	-4.11	4.64	12	0.00	-97.00	86.00	800	20231016	-50.13	301	20240708	32.56	770	-48.18	20240514	301	32.56	20240708	770	-48.18	20231023	301	32.56	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
53	20241023	121100	57	100.00	KONEX			N	N	N	N		N	399	24	2	6.40	8313	23	143.75	430	430	329	431	319	375	361.43	0.00	0	0	541	457	416	332	291	437	312	10	56	100	220	1	1	9994242	40	-4.11	4.64	12	0.00	-97.00	86.00	800	20231016	-50.13	301	20240708	32.56	770	-48.18	20240514	301	32.56	20240708	770	-48.18	20231023	301	32.56	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
54	20241023	111054	57	100.00	KONEX			N	N	N	N		N	430	55	2	14.67	430	1	6.25	430	430	430	431	319	375	430.00	0.00	0	0	541	457	416	332	291	437	312	10	56	100	220	1	1	9994242	43	-4.43	5.00	12	0.00	-97.00	86.00	800	20231016	-46.25	301	20240708	42.86	770	-44.16	20240514	301	42.86	20240708	770	-44.16	20231023	301	42.86	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
55	20241023	101059	57	100.00	KONEX			N	N	N	N		N	430	55	2	14.67	430	1	6.25	430	430	430	431	319	375	430.00	0.00	0	0	541	457	416	332	291	437	312	10	56	100	220	1	1	9994242	43	-4.43	5.00	12	0.00	-97.00	86.00	800	20231016	-46.25	301	20240708	42.86	770	-44.16	20240514	301	42.86	20240708	770	-44.16	20231023	301	42.86	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
56	20241023	091059	57	100.00	KONEX			N	N	N	N		N	430	55	2	14.67	430	1	6.25	430	430	430	431	319	375	430.00	0.00	0	0	541	457	416	332	291	437	312	10	56	100	220	1	1	9994242	43	-4.43	5.00	12	0.00	-97.00	86.00	800	20231016	-46.25	301	20240708	42.86	770	-44.16	20240514	301	42.86	20240708	770	-44.16	20231023	301	42.86	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
57	20241022	161046	57	100.00	KONEX			N	N	N	N		N	375	-64	5	-14.58	6125	16	6.04	500	500	375	504	374	439	382.81	0.00	0	0	524	481	408	365	292	445	329	10	65	100	260	1	1	9994242	37	-3.87	4.36	12	0.00	-97.00	86.00	849	20231013	-55.83	301	20240708	24.58	770	-51.30	20240514	301	24.58	20240708	770	-51.30	20231023	301	24.58	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
58	20241022	151059	57	100.00	KONEX			N	N	N	N		N	500	61	2	13.90	500	1	0.38	500	500	500	504	374	439	500.00	0.00	0	0	524	481	408	365	292	445	329	10	65	100	260	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	849	20231013	-41.11	301	20240708	66.11	770	-35.06	20240514	301	66.11	20240708	770	-35.06	20231023	301	66.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
59	20241022	141059	57	100.00	KONEX			N	N	N	N		N	500	61	2	13.90	500	1	0.38	500	500	500	504	374	439	500.00	0.00	0	0	524	481	408	365	292	445	329	10	65	100	260	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	849	20231013	-41.11	301	20240708	66.11	770	-35.06	20240514	301	66.11	20240708	770	-35.06	20231023	301	66.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
60	20241022	131100	57	100.00	KONEX			N	N	N	N		N	500	61	2	13.90	500	1	0.38	500	500	500	504	374	439	500.00	0.00	0	0	524	481	408	365	292	445	329	10	65	100	260	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	849	20231013	-41.11	301	20240708	66.11	770	-35.06	20240514	301	66.11	20240708	770	-35.06	20231023	301	66.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
61	20241022	121056	57	100.00	KONEX			N	N	N	N		N	500	61	2	13.90	500	1	0.38	500	500	500	504	374	439	500.00	0.00	0	0	524	481	408	365	292	445	329	10	65	100	260	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	849	20231013	-41.11	301	20240708	66.11	770	-35.06	20240514	301	66.11	20240708	770	-35.06	20231023	301	66.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
62	20241022	111052	57	100.00	KONEX			N	N	N	N		N	500	61	2	13.90	500	1	0.38	500	500	500	504	374	439	500.00	0.00	0	0	524	481	408	365	292	445	329	10	65	100	260	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	849	20231013	-41.11	301	20240708	66.11	770	-35.06	20240514	301	66.11	20240708	770	-35.06	20231023	301	66.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
63	20241022	101054	57	100.00	KONEX			N	N	N	N		N	500	61	2	13.90	500	1	0.38	500	500	500	504	374	439	500.00	0.00	0	0	524	481	408	365	292	445	329	10	65	100	260	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	849	20231013	-41.11	301	20240708	66.11	770	-35.06	20240514	301	66.11	20240708	770	-35.06	20231023	301	66.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
64	20241022	091053	57	100.00	KONEX			N	N	N	N		N	500	61	2	13.90	500	1	0.38	500	500	500	504	374	439	500.00	0.00	0	0	524	481	408	365	292	445	329	10	65	100	260	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	849	20231013	-41.11	301	20240708	66.11	770	-35.06	20240514	301	66.11	20240708	770	-35.06	20231023	301	66.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
65	20241021	161042	57	100.00	KONEX			N	N	N	N		N	439	46	2	11.70	116067	265	434.43	451	451	335	451	335	393	437.99	0.00	0	0	395	394	392	391	389	394	391	10	58	100	230	1	1	9994242	44	-4.53	5.10	12	0.00	-97.00	86.00	903	20231012	-51.38	301	20240708	45.85	770	-42.99	20240514	301	45.85	20240708	770	-42.99	20231023	301	45.85	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
66	20241021	151049	57	100.00	KONEX			N	N	N	N		N	439	46	2	11.70	116067	265	434.43	451	451	335	451	335	393	437.99	0.00	0	0	395	394	392	391	389	394	391	10	58	100	230	1	1	9994242	44	-4.53	5.10	12	0.00	-97.00	86.00	903	20231012	-51.38	301	20240708	45.85	770	-42.99	20240514	301	45.85	20240708	770	-42.99	20231023	301	45.85	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
67	20241021	141053	57	100.00	KONEX			N	N	N	N		N	439	46	2	11.70	116067	265	434.43	451	451	335	451	335	393	437.99	0.00	0	0	395	394	392	391	389	394	391	10	58	100	230	1	1	9994242	44	-4.53	5.10	12	0.00	-97.00	86.00	903	20231012	-51.38	301	20240708	45.85	770	-42.99	20240514	301	45.85	20240708	770	-42.99	20231023	301	45.85	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
68	20241021	131049	57	100.00	KONEX			N	N	N	N		N	439	46	2	11.70	116067	265	434.43	451	451	335	451	335	393	437.99	0.00	0	0	395	394	392	391	389	394	391	10	58	100	230	1	1	9994242	44	-4.53	5.10	12	0.00	-97.00	86.00	903	20231012	-51.38	301	20240708	45.85	770	-42.99	20240514	301	45.85	20240708	770	-42.99	20231023	301	45.85	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
69	20241021	121049	57	100.00	KONEX			N	N	N	N		N	440	47	2	11.96	115628	264	432.79	451	451	335	451	335	393	437.98	0.00	0	0	395	394	392	391	389	394	391	10	58	100	230	1	1	9994242	44	-4.54	5.12	12	0.00	-97.00	86.00	903	20231012	-51.27	301	20240708	46.18	770	-42.86	20240514	301	46.18	20240708	770	-42.86	20231023	301	46.18	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
70	20241021	111043	57	100.00	KONEX			N	N	N	N		N	451	58	1	14.76	6765	15	24.59	451	451	451	451	335	393	451.00	0.00	0	0	395	394	392	391	389	394	391	10	58	100	230	1	1	9994242	45	-4.65	5.24	12	0.00	-97.00	86.00	903	20231012	-50.06	301	20240708	49.83	770	-41.43	20240514	301	49.83	20240708	770	-41.43	20231023	301	49.83	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
71	20241021	101047	57	100.00	KONEX			N	N	N	N		N	451	58	1	14.76	4961	11	18.03	451	451	451	451	335	393	451.00	0.00	0	0	395	394	392	391	389	394	391	10	58	100	230	1	1	9994242	45	-4.65	5.24	12	0.00	-97.00	86.00	903	20231012	-50.06	301	20240708	49.83	770	-41.43	20240514	301	49.83	20240708	770	-41.43	20231023	301	49.83	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
72	20241021	091045	57	100.00	KONEX			N	N	N	N		N	451	58	1	14.76	4961	11	18.03	451	451	451	451	335	393	451.00	0.00	0	0	395	394	392	391	389	394	391	10	58	100	230	1	1	9994242	45	-4.65	5.24	12	0.00	-97.00	86.00	903	20231012	-50.06	301	20240708	49.83	770	-41.43	20240514	301	49.83	20240708	770	-41.43	20231023	301	49.83	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
73	20241018	161044	57	100.00	KONEX			N	N	N	N		N	393	51	1	14.91	23964	61	1525.00	393	393	390	393	291	342	392.85	0.00	0	0	498	420	381	303	264	400	283	10	51	100	200	1	1	9994242	39	-4.05	4.57	12	0.00	-97.00	86.00	903	20231012	-56.48	301	20240708	30.56	770	-48.96	20240514	301	30.56	20240708	797	-50.69	20231018	301	30.56	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
74	20241018	151110	57	100.00	KONEX			N	N	N	N		N	393	51	1	14.91	21999	56	1400.00	393	393	390	393	291	342	392.84	0.00	0	0	498	420	381	303	264	400	283	10	51	100	200	1	1	9994242	39	-4.05	4.57	12	0.00	-97.00	86.00	903	20231012	-56.48	301	20240708	30.56	770	-48.96	20240514	301	30.56	20240708	797	-50.69	20231018	301	30.56	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
75	20241018	141109	57	100.00	KONEX			N	N	N	N		N	393	51	1	14.91	21999	56	1400.00	393	393	390	393	291	342	392.84	0.00	0	0	498	420	381	303	264	400	283	10	51	100	200	1	1	9994242	39	-4.05	4.57	12	0.00	-97.00	86.00	903	20231012	-56.48	301	20240708	30.56	770	-48.96	20240514	301	30.56	20240708	797	-50.69	20231018	301	30.56	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
76	20241018	131056	57	100.00	KONEX			N	N	N	N		N	393	51	1	14.91	5100	13	325.00	393	393	390	393	291	342	392.31	0.00	0	0	498	420	381	303	264	400	283	10	51	100	200	1	1	9994242	39	-4.05	4.57	12	0.00	-97.00	86.00	903	20231012	-56.48	301	20240708	30.56	770	-48.96	20240514	301	30.56	20240708	797	-50.69	20231018	301	30.56	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
77	20241018	121109	57	100.00	KONEX			N	N	N	N		N	393	51	1	14.91	5100	13	325.00	393	393	390	393	291	342	392.31	0.00	0	0	498	420	381	303	264	400	283	10	51	100	200	1	1	9994242	39	-4.05	4.57	12	0.00	-97.00	86.00	903	20231012	-56.48	301	20240708	30.56	770	-48.96	20240514	301	30.56	20240708	797	-50.69	20231018	301	30.56	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
78	20241018	111104	57	100.00	KONEX			N	N	N	N		N	393	51	1	14.91	5100	13	325.00	393	393	390	393	291	342	392.31	0.00	0	0	498	420	381	303	264	400	283	10	51	100	200	1	1	9994242	39	-4.05	4.57	12	0.00	-97.00	86.00	903	20231012	-56.48	301	20240708	30.56	770	-48.96	20240514	301	30.56	20240708	797	-50.69	20231018	301	30.56	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
79	20241018	101051	57	100.00	KONEX			N	N	N	N		N	393	51	1	14.91	393	1	25.00	393	393	393	393	291	342	393.00	0.00	0	0	498	420	381	303	264	400	283	10	51	100	200	1	1	9994242	39	-4.05	4.57	12	0.00	-97.00	86.00	903	20231012	-56.48	301	20240708	30.56	770	-48.96	20240514	301	30.56	20240708	797	-50.69	20231018	301	30.56	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
80	20241018	091050	57	100.00	KONEX			N	N	N	N		N	342	0	3	0.00	0	0	0.00	0	0	0	393	291	342	0.00	0.00	0	0	498	420	381	303	264	400	283	10	51	100	200	1	1	9994242	34	-3.53	3.98	12	0.00	-97.00	86.00	903	20231012	-62.13	301	20240708	13.62	770	-55.58	20240514	301	13.62	20240708	797	-57.09	20231018	301	13.62	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
81	20241017	161048	57	100.00	KONEX			N	N	N	N		N	342	-58	5	-14.50	1485	4	17.39	459	459	342	460	340	400	371.25	0.00	0	0	504	452	426	374	348	439	361	10	60	100	240	1	1	9994242	34	-3.53	3.98	12	0.00	-97.00	86.00	903	20231012	-62.13	301	20240708	13.62	770	-55.58	20240514	301	13.62	20240708	797	-57.09	20231018	301	13.62	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
82	20241017	151051	57	100.00	KONEX			N	N	N	N		N	459	59	2	14.75	459	1	4.35	459	459	459	460	340	400	459.00	0.00	0	0	504	452	426	374	348	439	361	10	60	100	240	1	1	9994242	46	-4.73	5.34	12	0.00	-97.00	86.00	903	20231012	-49.17	301	20240708	52.49	770	-40.39	20240514	301	52.49	20240708	797	-42.41	20231018	301	52.49	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
83	20241017	141054	57	100.00	KONEX			N	N	N	N		N	459	59	2	14.75	459	1	4.35	459	459	459	460	340	400	459.00	0.00	0	0	504	452	426	374	348	439	361	10	60	100	240	1	1	9994242	46	-4.73	5.34	12	0.00	-97.00	86.00	903	20231012	-49.17	301	20240708	52.49	770	-40.39	20240514	301	52.49	20240708	797	-42.41	20231018	301	52.49	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
84	20241017	131049	57	100.00	KONEX			N	N	N	N		N	459	59	2	14.75	459	1	4.35	459	459	459	460	340	400	459.00	0.00	0	0	504	452	426	374	348	439	361	10	60	100	240	1	1	9994242	46	-4.73	5.34	12	0.00	-97.00	86.00	903	20231012	-49.17	301	20240708	52.49	770	-40.39	20240514	301	52.49	20240708	797	-42.41	20231018	301	52.49	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
85	20241017	121055	57	100.00	KONEX			N	N	N	N		N	459	59	2	14.75	459	1	4.35	459	459	459	460	340	400	459.00	0.00	0	0	504	452	426	374	348	439	361	10	60	100	240	1	1	9994242	46	-4.73	5.34	12	0.00	-97.00	86.00	903	20231012	-49.17	301	20240708	52.49	770	-40.39	20240514	301	52.49	20240708	797	-42.41	20231018	301	52.49	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
86	20241017	111052	57	100.00	KONEX			N	N	N	N		N	459	59	2	14.75	459	1	4.35	459	459	459	460	340	400	459.00	0.00	0	0	504	452	426	374	348	439	361	10	60	100	240	1	1	9994242	46	-4.73	5.34	12	0.00	-97.00	86.00	903	20231012	-49.17	301	20240708	52.49	770	-40.39	20240514	301	52.49	20240708	797	-42.41	20231018	301	52.49	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
87	20241017	101050	57	100.00	KONEX			N	N	N	N		N	459	59	2	14.75	459	1	4.35	459	459	459	460	340	400	459.00	0.00	0	0	504	452	426	374	348	439	361	10	60	100	240	1	1	9994242	46	-4.73	5.34	12	0.00	-97.00	86.00	903	20231012	-49.17	301	20240708	52.49	770	-40.39	20240514	301	52.49	20240708	797	-42.41	20231018	301	52.49	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
88	20241017	091043	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.00	0	0	504	452	426	374	348	439	361	10	60	100	240	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	903	20231012	-55.70	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	797	-49.81	20231018	301	32.89	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
89	20241016	161038	57	100.00	KONEX			N	N	N	N		N	400	-16	5	-3.85	10089	23	1.40	416	478	400	478	354	416	438.65	0.00	0	0	608	512	464	368	320	488	344	10	62	100	240	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	903	20231012	-55.70	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	800	-50.00	20231016	301	32.89	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
90	20241016	151044	57	100.00	KONEX			N	N	N	N		N	478	62	1	14.90	6089	13	0.79	416	478	416	478	354	416	468.38	0.00	0	0	608	512	464	368	320	488	344	10	62	100	240	1	1	9994242	48	-4.93	5.56	12	0.00	-97.00	86.00	903	20231012	-47.07	301	20240708	58.80	770	-37.92	20240514	301	58.80	20240708	800	-40.25	20231016	301	58.80	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
91	20241016	141046	57	100.00	KONEX			N	N	N	N		N	478	62	1	14.90	6089	13	0.79	416	478	416	478	354	416	468.38	0.00	0	0	608	512	464	368	320	488	344	10	62	100	240	1	1	9994242	48	-4.93	5.56	12	0.00	-97.00	86.00	903	20231012	-47.07	301	20240708	58.80	770	-37.92	20240514	301	58.80	20240708	800	-40.25	20231016	301	58.80	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
92	20241016	131040	57	100.00	KONEX			N	N	N	N		N	478	62	1	14.90	6089	13	0.79	416	478	416	478	354	416	468.38	0.00	0	0	608	512	464	368	320	488	344	10	62	100	240	1	1	9994242	48	-4.93	5.56	12	0.00	-97.00	86.00	903	20231012	-47.07	301	20240708	58.80	770	-37.92	20240514	301	58.80	20240708	800	-40.25	20231016	301	58.80	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
93	20241016	121041	57	100.00	KONEX			N	N	N	N		N	478	62	1	14.90	6089	13	0.79	416	478	416	478	354	416	468.38	0.00	0	0	608	512	464	368	320	488	344	10	62	100	240	1	1	9994242	48	-4.93	5.56	12	0.00	-97.00	86.00	903	20231012	-47.07	301	20240708	58.80	770	-37.92	20240514	301	58.80	20240708	800	-40.25	20231016	301	58.80	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
94	20241016	111038	57	100.00	KONEX			N	N	N	N		N	416	0	3	0.00	832	2	0.12	416	416	416	478	354	416	416.00	0.00	0	0	608	512	464	368	320	488	344	10	62	100	240	1	1	9994242	42	-4.29	4.84	12	0.00	-97.00	86.00	903	20231012	-53.93	301	20240708	38.21	770	-45.97	20240514	301	38.21	20240708	800	-48.00	20231016	301	38.21	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
95	20241016	101039	57	100.00	KONEX			N	N	N	N		N	416	0	3	0.00	832	2	0.12	416	416	416	478	354	416	416.00	0.00	0	0	608	512	464	368	320	488	344	10	62	100	240	1	1	9994242	42	-4.29	4.84	12	0.00	-97.00	86.00	903	20231012	-53.93	301	20240708	38.21	770	-45.97	20240514	301	38.21	20240708	800	-48.00	20231016	301	38.21	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
96	20241016	091041	57	100.00	KONEX			N	N	N	N		N	416	0	3	0.00	832	2	0.12	416	416	416	478	354	416	416.00	0.00	0	0	608	512	464	368	320	488	344	10	62	100	240	1	1	9994242	42	-4.29	4.84	12	0.00	-97.00	86.00	903	20231012	-53.93	301	20240708	38.21	770	-45.97	20240514	301	38.21	20240708	800	-48.00	20231016	301	38.21	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
97	20241015	161034	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	691784	1644	393.30	500	560	416	562	416	489	420.79	0.00	0	0	576	532	451	407	326	492	367	10	73	100	290	1	1	9994242	42	-4.29	4.84	12	0.02	-97.00	86.00	903	20231012	-53.93	301	20240708	38.21	770	-45.97	20240514	301	38.21	20240708	800	-48.00	20231016	301	38.21	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
98	20241015	151042	57	100.00	KONEX			N	N	N	N		N	421	-68	5	-13.91	90091	198	47.37	500	560	420	562	416	489	455.01	0.00	0	0	576	532	451	407	326	492	367	10	73	100	290	1	1	9994242	42	-4.34	4.90	12	0.00	-97.00	86.00	903	20231012	-53.38	301	20240708	39.87	770	-45.32	20240514	301	39.87	20240708	800	-47.38	20231016	301	39.87	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
99	20241015	141042	57	100.00	KONEX			N	N	N	N		N	428	-61	5	-12.47	89127	196	46.89	500	560	420	562	416	489	454.73	0.00	0	0	576	532	451	407	326	492	367	10	73	100	290	1	1	9994242	43	-4.41	4.98	12	0.00	-97.00	86.00	903	20231012	-52.60	301	20240708	42.19	770	-44.42	20240514	301	42.19	20240708	800	-46.50	20231016	301	42.19	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
100	20241015	131039	57	100.00	KONEX			N	N	N	N		N	546	57	2	11.66	88258	194	46.41	500	560	420	562	416	489	454.94	0.00	0	0	576	532	451	407	326	492	367	10	73	100	290	1	1	9994242	55	-5.63	6.35	12	0.00	-97.00	86.00	903	20231012	-39.53	301	20240708	81.40	770	-29.09	20240514	301	81.40	20240708	800	-31.75	20231016	301	81.40	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
101	20241015	121041	57	100.00	KONEX			N	N	N	N		N	420	-69	5	-14.11	87166	192	45.93	500	560	420	562	416	489	453.99	0.00	0	0	576	532	451	407	326	492	367	10	73	100	290	1	1	9994242	42	-4.33	4.88	12	0.00	-97.00	86.00	903	20231012	-53.49	301	20240708	39.53	770	-45.45	20240514	301	39.53	20240708	800	-47.50	20231016	301	39.53	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
102	20241015	111047	57	100.00	KONEX			N	N	N	N		N	545	56	2	11.45	86746	191	45.69	500	560	420	562	416	489	454.17	0.00	0	0	576	532	451	407	326	492	367	10	73	100	290	1	1	9994242	54	-5.62	6.34	12	0.00	-97.00	86.00	903	20231012	-39.65	301	20240708	81.06	770	-29.22	20240514	301	81.06	20240708	800	-31.88	20231016	301	81.06	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
103	20241015	101043	57	100.00	KONEX			N	N	N	N		N	560	71	2	14.52	27400	50	11.96	500	560	500	562	416	489	548.00	0.00	0	0	576	532	451	407	326	492	367	10	73	100	290	1	1	9994242	56	-5.77	6.51	12	0.00	-97.00	86.00	903	20231012	-37.98	301	20240708	86.05	770	-27.27	20240514	301	86.05	20240708	800	-30.00	20231016	301	86.05	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
104	20241015	091038	57	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	576	532	451	407	326	492	367	10	73	100	290	1	1	9994242	49	-5.04	5.69	12	0.00	-97.00	86.00	903	20231012	-45.85	301	20240708	62.46	770	-36.49	20240514	301	62.46	20240708	800	-38.88	20231016	301	62.46	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
105	20241014	161013	57	100.00	KONEX			N	N	N	N		N	489	58	2	13.46	173735	418	26.19	495	495	370	495	367	431	415.63	0.00	0	0	587	509	467	389	347	548	428	10	64	100	250	1	1	9994242	49	-5.04	5.69	12	0.00	-97.00	86.00	903	20231012	-45.85	301	20240708	62.46	770	-36.49	20240514	301	62.46	20240708	800	-38.88	20231016	301	62.46	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
106	20241014	151027	57	100.00	KONEX			N	N	N	N		N	489	58	2	13.46	173735	418	26.19	495	495	370	495	367	431	415.63	0.00	0	0	587	509	467	389	347	548	428	10	64	100	250	1	1	9994242	49	-5.04	5.69	12	0.00	-97.00	86.00	903	20231012	-45.85	301	20240708	62.46	770	-36.49	20240514	301	62.46	20240708	800	-38.88	20231016	301	62.46	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
107	20241014	141026	57	100.00	KONEX			N	N	N	N		N	489	58	2	13.46	171868	414	25.94	495	495	370	495	367	431	415.14	0.00	0	0	587	509	467	389	347	548	428	10	64	100	250	1	1	9994242	49	-5.04	5.69	12	0.00	-97.00	86.00	903	20231012	-45.85	301	20240708	62.46	770	-36.49	20240514	301	62.46	20240708	800	-38.88	20231016	301	62.46	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
108	20241014	131024	57	100.00	KONEX			N	N	N	N		N	489	58	2	13.46	171868	414	25.94	495	495	370	495	367	431	415.14	0.00	0	0	587	509	467	389	347	548	428	10	64	100	250	1	1	9994242	49	-5.04	5.69	12	0.00	-97.00	86.00	903	20231012	-45.85	301	20240708	62.46	770	-36.49	20240514	301	62.46	20240708	800	-38.88	20231016	301	62.46	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
109	20241014	121016	57	100.00	KONEX			N	N	N	N		N	495	64	1	14.85	129760	301	18.86	495	495	430	495	367	431	431.10	0.00	0	0	587	509	467	389	347	548	428	10	64	100	250	1	1	9994242	49	-5.10	5.76	12	0.00	-97.00	86.00	903	20231012	-45.18	301	20240708	64.45	770	-35.71	20240514	301	64.45	20240708	800	-38.12	20231016	301	64.45	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
110	20241014	111015	57	100.00	KONEX			N	N	N	N		N	431	0	3	0.00	43164	100	6.27	495	495	431	495	367	431	431.64	0.00	0	0	587	509	467	389	347	548	428	10	64	100	250	1	1	9994242	43	-4.44	5.01	12	0.00	-97.00	86.00	903	20231012	-52.27	301	20240708	43.19	770	-44.03	20240514	301	43.19	20240708	800	-46.12	20231016	301	43.19	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
111	20241014	101017	57	100.00	KONEX			N	N	N	N		N	495	64	1	14.85	495	1	0.06	495	495	495	495	367	431	495.00	0.00	0	0	587	509	467	389	347	548	428	10	64	100	250	1	1	9994242	49	-5.10	5.76	12	0.00	-97.00	86.00	903	20231012	-45.18	301	20240708	64.45	770	-35.71	20240514	301	64.45	20240708	800	-38.12	20231016	301	64.45	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
112	20241014	091020	57	100.00	KONEX			N	N	N	N		N	431	0	3	0.00	0	0	0.00	0	0	0	495	367	431	0.00	0.00	0	0	587	509	467	389	347	548	428	10	64	100	250	1	1	9994242	43	-4.44	5.01	12	0.00	-97.00	86.00	903	20231012	-52.27	301	20240708	43.19	770	-44.03	20240514	301	43.19	20240708	800	-46.12	20231016	301	43.19	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
113	20241011	161001	57	100.00	KONEX			N	N	N	N		N	431	-69	5	-13.80	678908	1596	162.69	426	545	425	575	425	500	425.38	0.00	0	0	648	573	499	424	350	537	388	10	75	100	300	1	1	9994242	43	-4.44	5.01	12	0.02	-97.00	86.00	999	20230927	-56.86	301	20240708	43.19	770	-44.03	20240514	301	43.19	20240708	903	-52.27	20231012	301	43.19	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
114	20241011	151015	57	100.00	KONEX			N	N	N	N		N	510	10	2	2.00	677615	1593	162.39	426	545	425	575	425	500	425.37	0.00	0	0	648	573	499	424	350	537	388	10	75	100	300	1	1	9994242	51	-5.26	5.93	12	0.02	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	903	-43.52	20231012	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
115	20241011	141018	57	100.00	KONEX			N	N	N	N		N	510	10	2	2.00	677615	1593	162.39	426	545	425	575	425	500	425.37	0.00	0	0	648	573	499	424	350	537	388	10	75	100	300	1	1	9994242	51	-5.26	5.93	12	0.02	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	903	-43.52	20231012	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
116	20241011	131018	57	100.00	KONEX			N	N	N	N		N	510	10	2	2.00	677615	1593	162.39	426	545	425	575	425	500	425.37	0.00	0	0	648	573	499	424	350	537	388	10	75	100	300	1	1	9994242	51	-5.26	5.93	12	0.02	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	903	-43.52	20231012	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
117	20241011	121010	57	100.00	KONEX			N	N	N	N		N	510	10	2	2.00	677615	1593	162.39	426	545	425	575	425	500	425.37	0.00	0	0	648	573	499	424	350	537	388	10	75	100	300	1	1	9994242	51	-5.26	5.93	12	0.02	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	903	-43.52	20231012	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
118	20241011	111011	57	100.00	KONEX			N	N	N	N		N	510	10	2	2.00	677615	1593	162.39	426	545	425	575	425	500	425.37	0.00	0	0	648	573	499	424	350	537	388	10	75	100	300	1	1	9994242	51	-5.26	5.93	12	0.02	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	903	-43.52	20231012	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
119	20241011	101020	57	100.00	KONEX			N	N	N	N		N	425	-75	4	-15.00	677105	1592	162.28	426	545	425	575	425	500	425.32	0.00	0	0	648	573	499	424	350	537	388	10	75	100	300	1	1	9994242	42	-4.38	4.94	12	0.02	-97.00	86.00	999	20230927	-57.46	301	20240708	41.20	770	-44.81	20240514	301	41.20	20240708	903	-52.93	20231012	301	41.20	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
120	20241011	091017	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	648	573	499	424	350	537	388	10	75	100	300	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	999	20230927	-49.95	301	20240708	66.11	770	-35.06	20240514	301	66.11	20240708	903	-44.63	20231012	301	66.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
121	20241010	161038	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	421166	981	38.26	574	574	425	575	425	500	429.32	0.00	0	0	629	564	486	421	343	597	454	10	75	100	300	1	1	9994242	50	-5.15	5.81	12	0.01	-97.00	86.00	999	20230927	-49.95	301	20240708	66.11	770	-35.06	20240514	301	66.11	20240708	903	-44.63	20231012	301	66.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
122	20241010	151055	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	421166	981	38.26	574	574	425	575	425	500	429.32	0.00	0	0	629	564	486	421	343	597	454	10	75	100	300	1	1	9994242	50	-5.15	5.81	12	0.01	-97.00	86.00	999	20230927	-49.95	301	20240708	66.11	770	-35.06	20240514	301	66.11	20240708	903	-44.63	20231012	301	66.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
123	20241010	141048	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	421166	981	38.26	574	574	425	575	425	500	429.32	0.00	0	0	629	564	486	421	343	597	454	10	75	100	300	1	1	9994242	50	-5.15	5.81	12	0.01	-97.00	86.00	999	20230927	-49.95	301	20240708	66.11	770	-35.06	20240514	301	66.11	20240708	903	-44.63	20231012	301	66.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
124	20241010	131045	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	420666	980	38.22	574	574	425	575	425	500	429.25	0.00	0	0	629	564	486	421	343	597	454	10	75	100	300	1	1	9994242	50	-5.15	5.81	12	0.01	-97.00	86.00	999	20230927	-49.95	301	20240708	66.11	770	-35.06	20240514	301	66.11	20240708	903	-44.63	20231012	301	66.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
125	20241010	121046	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	420666	980	38.22	574	574	425	575	425	500	429.25	0.00	0	0	629	564	486	421	343	597	454	10	75	100	300	1	1	9994242	50	-5.15	5.81	12	0.01	-97.00	86.00	999	20230927	-49.95	301	20240708	66.11	770	-35.06	20240514	301	66.11	20240708	903	-44.63	20231012	301	66.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
126	20241010	111044	57	100.00	KONEX			N	N	N	N		N	510	10	2	2.00	320546	747	29.13	574	574	425	575	425	500	429.11	0.00	0	0	629	564	486	421	343	597	454	10	75	100	300	1	1	9994242	51	-5.26	5.93	12	0.01	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	903	-43.52	20231012	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
127	20241010	101043	57	100.00	KONEX			N	N	N	N		N	425	-75	4	-15.00	312611	732	28.55	574	574	425	575	425	500	427.06	0.00	0	0	629	564	486	421	343	597	454	10	75	100	300	1	1	9994242	42	-4.38	4.94	12	0.01	-97.00	86.00	999	20230927	-57.46	301	20240708	41.20	770	-44.81	20240514	301	41.20	20240708	903	-52.93	20231012	301	41.20	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
128	20241010	091047	57	100.00	KONEX			N	N	N	N		N	574	74	2	14.80	574	1	0.04	574	574	574	575	425	500	574.00	0.00	0	0	629	564	486	421	343	597	454	10	75	100	300	1	1	9994242	57	-5.92	6.67	12	0.00	-97.00	86.00	999	20230927	-42.54	301	20240708	90.70	770	-25.45	20240514	301	90.70	20240708	903	-36.43	20231012	301	90.70	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
129	20241008	161035	57	100.00	KONEX			N	N	N	N		N	500	20	2	4.17	1050899	2564	155.96	408	551	408	552	408	480	409.87	0.00	0	0	601	540	470	409	339	571	440	10	72	100	280	1	1	9994242	50	-5.15	5.81	12	0.03	-97.00	86.00	999	20230927	-49.95	301	20240708	66.11	770	-35.06	20240514	301	66.11	20240708	903	-44.63	20231012	301	66.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
130	20241008	151045	57	100.00	KONEX			N	N	N	N		N	408	-72	4	-15.00	629331	1538	93.55	408	551	408	552	408	480	409.19	0.00	0	0	601	540	470	409	339	571	440	10	72	100	280	1	1	9994242	41	-4.21	4.74	12	0.02	-97.00	86.00	999	20230927	-59.16	301	20240708	35.55	770	-47.01	20240514	301	35.55	20240708	903	-54.82	20231012	301	35.55	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
131	20241008	141040	57	100.00	KONEX			N	N	N	N		N	551	71	2	14.79	12121	27	1.64	408	551	408	552	408	480	448.93	0.00	0	0	601	540	470	409	339	571	440	10	72	100	280	1	1	9994242	55	-5.68	6.41	12	0.00	-97.00	86.00	999	20230927	-44.84	301	20240708	83.06	770	-28.44	20240514	301	83.06	20240708	903	-38.98	20231012	301	83.06	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
132	20241008	131039	57	100.00	KONEX			N	N	N	N		N	551	71	2	14.79	12121	27	1.64	408	551	408	552	408	480	448.93	0.00	0	0	601	540	470	409	339	571	440	10	72	100	280	1	1	9994242	55	-5.68	6.41	12	0.00	-97.00	86.00	999	20230927	-44.84	301	20240708	83.06	770	-28.44	20240514	301	83.06	20240708	903	-38.98	20231012	301	83.06	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
133	20241008	121040	57	100.00	KONEX			N	N	N	N		N	551	71	2	14.79	12121	27	1.64	408	551	408	552	408	480	448.93	0.00	0	0	601	540	470	409	339	571	440	10	72	100	280	1	1	9994242	55	-5.68	6.41	12	0.00	-97.00	86.00	999	20230927	-44.84	301	20240708	83.06	770	-28.44	20240514	301	83.06	20240708	903	-38.98	20231012	301	83.06	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
134	20241008	111038	57	100.00	KONEX			N	N	N	N		N	551	71	2	14.79	12121	27	1.64	408	551	408	552	408	480	448.93	0.00	0	0	601	540	470	409	339	571	440	10	72	100	280	1	1	9994242	55	-5.68	6.41	12	0.00	-97.00	86.00	999	20230927	-44.84	301	20240708	83.06	770	-28.44	20240514	301	83.06	20240708	903	-38.98	20231012	301	83.06	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
135	20241008	101040	57	100.00	KONEX			N	N	N	N		N	409	-71	5	-14.79	7070	17	1.03	408	500	408	552	408	480	415.88	0.00	0	0	601	540	470	409	339	571	440	10	72	100	280	1	1	9994242	41	-4.22	4.76	12	0.00	-97.00	86.00	999	20230927	-59.06	301	20240708	35.88	770	-46.88	20240514	301	35.88	20240708	903	-54.71	20231012	301	35.88	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
136	20241008	091041	57	100.00	KONEX			N	N	N	N		N	408	-72	4	-15.00	408	1	0.06	408	408	408	552	408	480	408.00	0.00	0	0	601	540	470	409	339	571	440	10	72	100	280	1	1	9994242	41	-4.21	4.74	12	0.00	-97.00	86.00	999	20230927	-59.16	301	20240708	35.55	770	-47.01	20240514	301	35.55	20240708	903	-54.82	20231012	301	35.55	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
137	20241007	161054	57	100.00	KONEX			N	N	N	N		N	480	18	2	3.90	673561	1644	4326.32	400	531	400	531	393	462	409.71	0.00	0	0	638	550	490	402	342	520	372	10	69	100	270	1	1	9994242	48	-4.95	5.58	12	0.02	-97.00	86.00	999	20230927	-51.95	301	20240708	59.47	770	-37.66	20240514	301	59.47	20240708	903	-46.84	20231012	301	59.47	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
138	20241007	151006	57	100.00	KONEX			N	N	N	N		N	480	18	2	3.90	673561	1644	4326.32	400	531	400	531	393	462	409.71	0.00	0	0	638	550	490	402	342	520	372	10	69	100	270	1	1	9994242	48	-4.95	5.58	12	0.02	-97.00	86.00	999	20230927	-51.95	301	20240708	59.47	770	-37.66	20240514	301	59.47	20240708	903	-46.84	20231012	301	59.47	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
139	20241007	141031	57	100.00	KONEX			N	N	N	N		N	480	18	2	3.90	673561	1644	4326.32	400	531	400	531	393	462	409.71	0.00	0	0	638	550	490	402	342	520	372	10	69	100	270	1	1	9994242	48	-4.95	5.58	12	0.02	-97.00	86.00	999	20230927	-51.95	301	20240708	59.47	770	-37.66	20240514	301	59.47	20240708	903	-46.84	20231012	301	59.47	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
140	20241007	131002	57	100.00	KONEX			N	N	N	N		N	480	18	2	3.90	673561	1644	4326.32	400	531	400	531	393	462	409.71	0.00	0	0	638	550	490	402	342	520	372	10	69	100	270	1	1	9994242	48	-4.95	5.58	12	0.02	-97.00	86.00	999	20230927	-51.95	301	20240708	59.47	770	-37.66	20240514	301	59.47	20240708	903	-46.84	20231012	301	59.47	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
141	20241007	121034	57	100.00	KONEX			N	N	N	N		N	404	-58	5	-12.55	673081	1643	4323.68	400	531	400	531	393	462	409.67	0.00	0	0	638	550	490	402	342	520	372	10	69	100	270	1	1	9994242	40	-4.16	4.70	12	0.02	-97.00	86.00	999	20230927	-59.56	301	20240708	34.22	770	-47.53	20240514	301	34.22	20240708	903	-55.26	20231012	301	34.22	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
142	20241007	110950	57	100.00	KONEX			N	N	N	N		N	416	-46	5	-9.96	566858	1387	3650.00	400	531	400	531	393	462	408.69	0.00	0	0	638	550	490	402	342	520	372	10	69	100	270	1	1	9994242	42	-4.29	4.84	12	0.01	-97.00	86.00	999	20230927	-58.36	301	20240708	38.21	770	-45.97	20240514	301	38.21	20240708	903	-53.93	20231012	301	38.21	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
143	20241007	100944	57	100.00	KONEX			N	N	N	N		N	429	-33	5	-7.14	560527	1372	3610.53	400	531	400	531	393	462	408.55	0.00	0	0	638	550	490	402	342	520	372	10	69	100	270	1	1	9994242	43	-4.42	4.99	12	0.01	-97.00	86.00	999	20230927	-57.06	301	20240708	42.52	770	-44.29	20240514	301	42.52	20240708	903	-52.49	20231012	301	42.52	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
144	20241007	091022	57	100.00	KONEX			N	N	N	N		N	531	69	1	14.94	400531	1001	2634.21	400	531	400	531	393	462	400.13	0.00	0	0	638	550	490	402	342	520	372	10	69	100	270	1	1	9994242	53	-5.47	6.17	12	0.01	-97.00	86.00	999	20230927	-46.85	301	20240708	76.41	770	-31.04	20240514	301	76.41	20240708	903	-41.20	20231012	301	76.41	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
145	20241004	160918	57	100.00	KONEX			N	N	N	N		N	462	-41	5	-8.15	18221	38	12.38	503	578	430	578	428	503	479.50	0.00	0	0	615	559	531	475	447	545	461	10	75	100	300	1	1	9994242	46	-4.76	5.37	12	0.00	-97.00	86.00	999	20230927	-53.75	301	20240708	53.49	770	-40.00	20240514	301	53.49	20240708	903	-48.84	20231012	301	53.49	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
146	20241004	150932	57	100.00	KONEX			N	N	N	N		N	564	61	2	12.13	6209	12	3.91	503	578	430	578	428	503	517.42	0.00	0	0	615	559	531	475	447	545	461	10	75	100	300	1	1	9994242	56	-5.81	6.56	12	0.00	-97.00	86.00	999	20230927	-43.54	301	20240708	87.38	770	-26.75	20240514	301	87.38	20240708	903	-37.54	20231012	301	87.38	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
147	20241004	140916	57	100.00	KONEX			N	N	N	N		N	564	61	2	12.13	6209	12	3.91	503	578	430	578	428	503	517.42	0.00	0	0	615	559	531	475	447	545	461	10	75	100	300	1	1	9994242	56	-5.81	6.56	12	0.00	-97.00	86.00	999	20230927	-43.54	301	20240708	87.38	770	-26.75	20240514	301	87.38	20240708	903	-37.54	20231012	301	87.38	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
148	20241004	130929	57	100.00	KONEX			N	N	N	N		N	564	61	2	12.13	6209	12	3.91	503	578	430	578	428	503	517.42	0.00	0	0	615	559	531	475	447	545	461	10	75	100	300	1	1	9994242	56	-5.81	6.56	12	0.00	-97.00	86.00	999	20230927	-43.54	301	20240708	87.38	770	-26.75	20240514	301	87.38	20240708	903	-37.54	20231012	301	87.38	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
149	20241004	120927	57	100.00	KONEX			N	N	N	N		N	564	61	2	12.13	4517	9	2.93	503	578	430	578	428	503	501.89	0.00	0	0	615	559	531	475	447	545	461	10	75	100	300	1	1	9994242	56	-5.81	6.56	12	0.00	-97.00	86.00	999	20230927	-43.54	301	20240708	87.38	770	-26.75	20240514	301	87.38	20240708	903	-37.54	20231012	301	87.38	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
150	20241004	110920	57	100.00	KONEX			N	N	N	N		N	564	61	2	12.13	4517	9	2.93	503	578	430	578	428	503	501.89	0.00	0	0	615	559	531	475	447	545	461	10	75	100	300	1	1	9994242	56	-5.81	6.56	12	0.00	-97.00	86.00	999	20230927	-43.54	301	20240708	87.38	770	-26.75	20240514	301	87.38	20240708	903	-37.54	20231012	301	87.38	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
151	20241004	100922	57	100.00	KONEX			N	N	N	N		N	430	-73	5	-14.51	3953	8	2.61	503	578	430	578	428	503	494.12	0.00	0	0	615	559	531	475	447	545	461	10	75	100	300	1	1	9994242	43	-4.43	5.00	12	0.00	-97.00	86.00	999	20230927	-56.96	301	20240708	42.86	770	-44.16	20240514	301	42.86	20240708	903	-52.38	20231012	301	42.86	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
152	20241004	090926	57	100.00	KONEX			N	N	N	N		N	578	75	1	14.91	2590	5	1.63	503	578	503	578	428	503	518.00	0.00	0	0	615	559	531	475	447	545	461	10	75	100	300	1	1	9994242	58	-5.96	6.72	12	0.00	-97.00	86.00	999	20230927	-42.14	301	20240708	92.03	770	-24.94	20240514	301	92.03	20240708	903	-35.99	20231012	301	92.03	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
153	20241002	160917	57	100.00	KONEX			N	N	N	N		N	503	-88	4	-14.89	156221	307	29.43	510	587	503	679	503	591	508.86	0.00	0	0	656	623	566	533	476	595	505	10	88	100	350	1	1	9994242	50	-5.19	5.85	12	0.00	-97.00	86.00	999	20230927	-49.65	301	20240708	67.11	770	-34.68	20240514	301	67.11	20240708	903	-44.30	20231012	301	67.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
154	20241002	150927	57	100.00	KONEX			N	N	N	N		N	577	-14	5	-2.37	155215	305	29.24	510	587	505	679	503	591	508.90	0.00	0	0	656	623	566	533	476	595	505	10	88	100	350	1	1	9994242	58	-5.95	6.71	12	0.00	-97.00	86.00	999	20230927	-42.24	301	20240708	91.69	770	-25.06	20240514	301	91.69	20240708	903	-36.10	20231012	301	91.69	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
155	20241002	140929	57	100.00	KONEX			N	N	N	N		N	577	-14	5	-2.37	155215	305	29.24	510	587	505	679	503	591	508.90	0.00	0	0	656	623	566	533	476	595	505	10	88	100	350	1	1	9994242	58	-5.95	6.71	12	0.00	-97.00	86.00	999	20230927	-42.24	301	20240708	91.69	770	-25.06	20240514	301	91.69	20240708	903	-36.10	20231012	301	91.69	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
156	20241002	130919	57	100.00	KONEX			N	N	N	N		N	505	-86	5	-14.55	154638	304	29.15	510	587	505	679	503	591	508.68	0.00	0	0	656	623	566	533	476	595	505	10	88	100	350	1	1	9994242	50	-5.21	5.87	12	0.00	-97.00	86.00	999	20230927	-49.45	301	20240708	67.77	770	-34.42	20240514	301	67.77	20240708	903	-44.08	20231012	301	67.77	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
157	20241002	120919	57	100.00	KONEX			N	N	N	N		N	505	-86	5	-14.55	154638	304	29.15	510	587	505	679	503	591	508.68	0.00	0	0	656	623	566	533	476	595	505	10	88	100	350	1	1	9994242	50	-5.21	5.87	12	0.00	-97.00	86.00	999	20230927	-49.45	301	20240708	67.77	770	-34.42	20240514	301	67.77	20240708	903	-44.08	20231012	301	67.77	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
158	20241002	110908	57	100.00	KONEX			N	N	N	N		N	505	-86	5	-14.55	154638	304	29.15	510	587	505	679	503	591	508.68	0.00	0	0	656	623	566	533	476	595	505	10	88	100	350	1	1	9994242	50	-5.21	5.87	12	0.00	-97.00	86.00	999	20230927	-49.45	301	20240708	67.77	770	-34.42	20240514	301	67.77	20240708	903	-44.08	20231012	301	67.77	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
159	20241002	100904	57	100.00	KONEX			N	N	N	N		N	510	-81	5	-13.71	36720	72	6.90	510	510	510	679	503	591	510.00	0.00	0	0	656	623	566	533	476	595	505	10	88	100	350	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	903	-43.52	20231012	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
160	20241002	090905	57	100.00	KONEX			N	N	N	N		N	591	0	3	0.00	0	0	0.00	0	0	0	679	503	591	0.00	0.00	0	0	656	623	566	533	476	595	505	10	88	100	350	1	1	9994242	59	-6.09	6.87	12	0.00	-97.00	86.00	999	20230927	-40.84	301	20240708	96.35	770	-23.25	20240514	301	96.35	20240708	903	-34.55	20231012	301	96.35	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N