KissMeData/266470/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	161148	57	100.00	KONEX			N	N	N	N		N	272	12	2	4.62	2652441	11658	20.31	222	290	221	299	221	260	227.52	0.00	0	0	312	285	268	241	224	277	233	86	39	500	150	1	1	17106847	47	-1.75	-3.28	12	0.07	-155.00	-83.00	580	20240712	-53.10	201	20240422	35.32	580	-53.10	20240712	201	35.32	20240422	580	-53.10	20240712	201	35.32	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
3	20241031	151208	57	100.00	KONEX			N	N	N	N		N	273	13	2	5.00	2650265	11650	20.30	222	290	221	299	221	260	227.49	0.00	0	0	312	285	268	241	224	277	233	86	39	500	150	1	1	17106847	47	-1.76	-3.29	12	0.07	-155.00	-83.00	580	20240712	-52.93	201	20240422	35.82	580	-52.93	20240712	201	35.82	20240422	580	-52.93	20240712	201	35.82	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
4	20241031	141205	57	100.00	KONEX			N	N	N	N		N	274	14	2	5.38	2481180	10892	18.98	222	290	221	299	221	260	227.80	0.00	0	0	312	285	268	241	224	277	233	86	39	500	150	1	1	17106847	47	-1.77	-3.30	12	0.06	-155.00	-83.00	580	20240712	-52.76	201	20240422	36.32	580	-52.76	20240712	201	36.32	20240422	580	-52.76	20240712	201	36.32	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
5	20241031	131205	57	100.00	KONEX			N	N	N	N		N	275	15	2	5.77	2045455	8991	15.67	222	290	221	299	221	260	227.50	0.00	0	0	312	285	268	241	224	277	233	86	39	500	150	1	1	17106847	47	-1.77	-3.31	12	0.05	-155.00	-83.00	580	20240712	-52.59	201	20240422	36.82	580	-52.59	20240712	201	36.82	20240422	580	-52.59	20240712	201	36.82	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
6	20241031	121203	57	100.00	KONEX			N	N	N	N		N	280	20	2	7.69	1493595	6543	11.40	222	290	221	299	221	260	228.27	0.00	0	0	312	285	268	241	224	277	233	86	39	500	150	1	1	17106847	48	-1.81	-3.37	12	0.04	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
7	20241031	111202	57	100.00	KONEX			N	N	N	N		N	286	26	2	10.00	1493089	6541	11.40	222	290	221	299	221	260	228.27	0.00	0	0	312	285	268	241	224	277	233	86	39	500	150	1	1	17106847	49	-1.85	-3.45	12	0.04	-155.00	-83.00	580	20240712	-50.69	201	20240422	42.29	580	-50.69	20240712	201	42.29	20240422	580	-50.69	20240712	201	42.29	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
8	20241031	101203	57	100.00	KONEX			N	N	N	N		N	222	-38	5	-14.62	800116	3425	5.97	222	290	221	299	221	260	233.61	0.00	0	0	312	285	268	241	224	277	233	86	39	500	150	1	1	17106847	38	-1.43	-2.67	12	0.02	-155.00	-83.00	580	20240712	-61.72	201	20240422	10.45	580	-61.72	20240712	201	10.45	20240422	580	-61.72	20240712	201	10.45	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
9	20241031	091202	57	100.00	KONEX			N	N	N	N		N	290	30	2	11.54	734	3	0.01	222	290	222	299	221	260	244.67	0.00	0	0	312	285	268	241	224	277	233	86	39	500	150	1	1	17106847	50	-1.87	-3.49	12	0.00	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
10	20241030	161158	57	100.00	KONEX			N	N	N	N		N	260	-35	5	-11.86	14744242	57392	9423.97	295	295	251	339	251	295	256.90	0.00	0	0	321	307	281	267	241	315	275	86	44	500	170	1	1	17106847	44	-1.68	-3.13	12	0.34	-155.00	-83.00	580	20240712	-55.17	201	20240422	29.35	580	-55.17	20240712	201	29.35	20240422	580	-55.17	20240712	201	29.35	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
11	20241030	151227	57	100.00	KONEX			N	N	N	N		N	265	-30	5	-10.17	13356283	52090	8553.37	295	295	251	339	251	295	256.41	0.00	0	0	321	307	281	267	241	315	275	86	44	500	170	1	1	17106847	45	-1.71	-3.19	12	0.30	-155.00	-83.00	580	20240712	-54.31	201	20240422	31.84	580	-54.31	20240712	201	31.84	20240422	580	-54.31	20240712	201	31.84	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
12	20241030	141201	57	100.00	KONEX			N	N	N	N		N	274	-21	5	-7.12	11566480	45083	7402.79	295	295	251	339	251	295	256.56	0.00	0	0	321	307	281	267	241	315	275	86	44	500	170	1	1	17106847	47	-1.77	-3.30	12	0.26	-155.00	-83.00	580	20240712	-52.76	201	20240422	36.32	580	-52.76	20240712	201	36.32	20240422	580	-52.76	20240712	201	36.32	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
13	20241030	131208	57	100.00	KONEX			N	N	N	N		N	251	-44	4	-14.92	11464973	44679	7336.45	295	295	251	339	251	295	256.61	0.00	0	0	321	307	281	267	241	315	275	86	44	500	170	1	1	17106847	43	-1.62	-3.02	12	0.26	-155.00	-83.00	580	20240712	-56.72	201	20240422	24.88	580	-56.72	20240712	201	24.88	20240422	580	-56.72	20240712	201	24.88	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
14	20241030	121226	57	100.00	KONEX			N	N	N	N		N	280	-15	5	-5.08	9180864	35669	5856.98	295	295	251	339	251	295	257.39	0.00	0	0	321	307	281	267	241	315	275	86	44	500	170	1	1	17106847	48	-1.81	-3.37	12	0.21	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
15	20241030	111205	57	100.00	KONEX			N	N	N	N		N	262	-33	5	-11.19	8755550	34147	5607.06	295	295	251	339	251	295	256.41	0.00	0	0	321	307	281	267	241	315	275	86	44	500	170	1	1	17106847	45	-1.69	-3.16	12	0.20	-155.00	-83.00	580	20240712	-54.83	201	20240422	30.35	580	-54.83	20240712	201	30.35	20240422	580	-54.83	20240712	201	30.35	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
16	20241030	101158	57	100.00	KONEX			N	N	N	N		N	251	-44	4	-14.92	6061605	23482	3855.83	295	295	251	339	251	295	258.14	0.00	0	0	321	307	281	267	241	315	275	86	44	500	170	1	1	17106847	43	-1.62	-3.02	12	0.14	-155.00	-83.00	580	20240712	-56.72	201	20240422	24.88	580	-56.72	20240712	201	24.88	20240422	580	-56.72	20240712	201	24.88	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
17	20241030	091206	57	100.00	KONEX			N	N	N	N		N	295	0	3	0.00	295	1	0.16	295	295	295	339	251	295	295.00	0.00	0	0	321	307	281	267	241	315	275	86	44	500	170	1	1	17106847	50	-1.90	-3.55	12	0.00	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
18	20241029	161120	57	100.00	KONEX			N	N	N	N		N	295	15	2	5.36	179615	609	13.29	295	295	255	322	238	280	294.93	0.00	0	0	382	330	305	253	228	318	241	86	42	500	160	1	1	17106847	50	-1.90	-3.55	12	0.00	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
19	20241029	151138	57	100.00	KONEX			N	N	N	N		N	295	15	2	5.36	179615	609	13.29	295	295	255	322	238	280	294.93	0.00	0	0	382	330	305	253	228	318	241	86	42	500	160	1	1	17106847	50	-1.90	-3.55	12	0.00	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
20	20241029	141005	57	100.00	KONEX			N	N	N	N		N	295	15	2	5.36	179320	608	13.27	295	295	255	322	238	280	294.93	0.00	0	0	382	330	305	253	228	318	241	86	42	500	160	1	1	17106847	50	-1.90	-3.55	12	0.00	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
21	20241029	131129	57	100.00	KONEX			N	N	N	N		N	295	15	2	5.36	179320	608	13.27	295	295	255	322	238	280	294.93	0.00	0	0	382	330	305	253	228	318	241	86	42	500	160	1	1	17106847	50	-1.90	-3.55	12	0.00	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
22	20241029	121129	57	100.00	KONEX			N	N	N	N		N	295	15	2	5.36	845	3	0.07	295	295	255	322	238	280	281.67	0.00	0	0	382	330	305	253	228	318	241	86	42	500	160	1	1	17106847	50	-1.90	-3.55	12	0.00	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
23	20241029	111149	57	100.00	KONEX			N	N	N	N		N	295	15	2	5.36	845	3	0.07	295	295	255	322	238	280	281.67	0.00	0	0	382	330	305	253	228	318	241	86	42	500	160	1	1	17106847	50	-1.90	-3.55	12	0.00	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
24	20241029	101126	57	100.00	KONEX			N	N	N	N		N	295	15	2	5.36	845	3	0.07	295	295	255	322	238	280	281.67	0.00	0	0	382	330	305	253	228	318	241	86	42	500	160	1	1	17106847	50	-1.90	-3.55	12	0.00	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
25	20241028	161116	57	100.00	KONEX			N	N	N	N		N	280	-33	5	-10.54	1301970	4581	2489.67	357	357	280	359	267	313	284.21	0.00	0	0	365	339	297	271	229	318	250	86	46	500	180	1	1	17106847	48	-1.81	-3.37	12	0.03	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
26	20241028	151125	57	100.00	KONEX			N	N	N	N		N	280	-33	5	-10.54	1265010	4449	2417.93	357	357	280	359	267	313	284.34	0.00	0	0	365	339	297	271	229	318	250	86	46	500	180	1	1	17106847	48	-1.81	-3.37	12	0.03	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
27	20241028	141127	57	100.00	KONEX			N	N	N	N		N	284	-29	5	-9.27	67522	208	113.04	357	357	280	359	267	313	324.62	0.00	0	0	365	339	297	271	229	318	250	86	46	500	180	1	1	17106847	49	-1.83	-3.42	12	0.00	-155.00	-83.00	580	20240712	-51.03	201	20240422	41.29	580	-51.03	20240712	201	41.29	20240422	580	-51.03	20240712	201	41.29	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
28	20241028	131120	57	100.00	KONEX			N	N	N	N		N	284	-29	5	-9.27	67522	208	113.04	357	357	280	359	267	313	324.62	0.00	0	0	365	339	297	271	229	318	250	86	46	500	180	1	1	17106847	49	-1.83	-3.42	12	0.00	-155.00	-83.00	580	20240712	-51.03	201	20240422	41.29	580	-51.03	20240712	201	41.29	20240422	580	-51.03	20240712	201	41.29	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
29	20241028	121122	57	100.00	KONEX			N	N	N	N		N	325	12	2	3.83	66630	205	111.41	357	357	280	359	267	313	325.02	0.00	0	0	365	339	297	271	229	318	250	86	46	500	180	1	1	17106847	56	-2.10	-3.92	12	0.00	-155.00	-83.00	580	20240712	-43.97	201	20240422	61.69	580	-43.97	20240712	201	61.69	20240422	580	-43.97	20240712	201	61.69	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
30	20241028	110940	57	100.00	KONEX			N	N	N	N		N	325	12	2	3.83	66630	205	111.41	357	357	280	359	267	313	325.02	0.00	0	0	365	339	297	271	229	318	250	86	46	500	180	1	1	17106847	56	-2.10	-3.92	12	0.00	-155.00	-83.00	580	20240712	-43.97	201	20240422	61.69	580	-43.97	20240712	201	61.69	20240422	580	-43.97	20240712	201	61.69	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
31	20241028	101109	57	100.00	KONEX			N	N	N	N		N	356	43	2	13.74	1630	5	2.72	357	357	280	359	267	313	326.00	0.00	0	0	365	339	297	271	229	318	250	86	46	500	180	1	1	17106847	61	-2.30	-4.29	12	0.00	-155.00	-83.00	580	20240712	-38.62	201	20240422	77.11	580	-38.62	20240712	201	77.11	20240422	580	-38.62	20240712	201	77.11	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
32	20241028	091118	57	100.00	KONEX			N	N	N	N		N	357	44	2	14.06	357	1	0.54	357	357	357	359	267	313	357.00	0.00	0	0	365	339	297	271	229	318	250	86	46	500	180	1	1	17106847	61	-2.30	-4.30	12	0.00	-155.00	-83.00	580	20240712	-38.45	201	20240422	77.61	580	-38.45	20240712	201	77.61	20240422	580	-38.45	20240712	201	77.61	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
33	20241025	161120	57	100.00	KONEX			N	N	N	N		N	313	32	2	11.39	49793	184	1.58	323	323	255	323	239	281	270.61	0.00	0	0	323	301	287	265	251	313	277	86	42	500	160	1	1	17106847	54	-2.02	-3.77	12	0.00	-155.00	-83.00	580	20240712	-46.03	201	20240422	55.72	580	-46.03	20240712	201	55.72	20240422	580	-46.03	20240712	201	55.72	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
34	20241025	151124	57	100.00	KONEX			N	N	N	N		N	271	-10	5	-3.56	37306	144	1.24	323	323	255	323	239	281	259.07	0.00	0	0	323	301	287	265	251	313	277	86	42	500	160	1	1	17106847	46	-1.75	-3.27	12	0.00	-155.00	-83.00	580	20240712	-53.28	201	20240422	34.83	580	-53.28	20240712	201	34.83	20240422	580	-53.28	20240712	201	34.83	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
35	20241025	141121	57	100.00	KONEX			N	N	N	N		N	271	-10	5	-3.56	37306	144	1.24	323	323	255	323	239	281	259.07	0.00	0	0	323	301	287	265	251	313	277	86	42	500	160	1	1	17106847	46	-1.75	-3.27	12	0.00	-155.00	-83.00	580	20240712	-53.28	201	20240422	34.83	580	-53.28	20240712	201	34.83	20240422	580	-53.28	20240712	201	34.83	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
36	20241025	131121	57	100.00	KONEX			N	N	N	N		N	314	33	2	11.74	36763	142	1.22	323	323	255	323	239	281	258.89	0.00	0	0	323	301	287	265	251	313	277	86	42	500	160	1	1	17106847	54	-2.03	-3.78	12	0.00	-155.00	-83.00	580	20240712	-45.86	201	20240422	56.22	580	-45.86	20240712	201	56.22	20240422	580	-45.86	20240712	201	56.22	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
37	20241025	121125	57	100.00	KONEX			N	N	N	N		N	318	37	2	13.17	35193	137	1.18	323	323	255	323	239	281	256.88	0.00	0	0	323	301	287	265	251	313	277	86	42	500	160	1	1	17106847	54	-2.05	-3.83	12	0.00	-155.00	-83.00	580	20240712	-45.17	201	20240422	58.21	580	-45.17	20240712	201	58.21	20240422	580	-45.17	20240712	201	58.21	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
38	20241025	111119	57	100.00	KONEX			N	N	N	N		N	318	37	2	13.17	35193	137	1.18	323	323	255	323	239	281	256.88	0.00	0	0	323	301	287	265	251	313	277	86	42	500	160	1	1	17106847	54	-2.05	-3.83	12	0.00	-155.00	-83.00	580	20240712	-45.17	201	20240422	58.21	580	-45.17	20240712	201	58.21	20240422	580	-45.17	20240712	201	58.21	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
39	20241025	101119	57	100.00	KONEX			N	N	N	N		N	318	37	2	13.17	35193	137	1.18	323	323	255	323	239	281	256.88	0.00	0	0	323	301	287	265	251	313	277	86	42	500	160	1	1	17106847	54	-2.05	-3.83	12	0.00	-155.00	-83.00	580	20240712	-45.17	201	20240422	58.21	580	-45.17	20240712	201	58.21	20240422	580	-45.17	20240712	201	58.21	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
40	20241025	091124	57	100.00	KONEX			N	N	N	N		N	323	42	1	14.95	323	1	0.01	323	323	323	323	239	281	323.00	0.00	0	0	323	301	287	265	251	313	277	86	42	500	160	1	1	17106847	55	-2.08	-3.89	12	0.00	-155.00	-83.00	580	20240712	-44.31	201	20240422	60.70	580	-44.31	20240712	201	60.70	20240422	580	-44.31	20240712	201	60.70	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
41	20241024	161059	57	100.00	KONEX			N	N	N	N		N	281	1	2	0.36	3285371	11612	170.59	280	309	273	322	238	280	282.93	0.00	0	0	325	302	291	268	257	297	263	86	42	500	160	1	1	17106847	48	-1.81	-3.39	12	0.07	-155.00	-83.00	580	20240712	-51.55	201	20240422	39.80	580	-51.55	20240712	201	39.80	20240422	580	-51.55	20240712	201	39.80	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
42	20241024	151110	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	2951677	10421	153.09	280	309	273	322	238	280	283.24	0.00	0	0	325	302	291	268	257	297	263	86	42	500	160	1	1	17106847	48	-1.81	-3.37	12	0.06	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
43	20241024	141055	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	2931373	10349	152.03	280	309	273	322	238	280	283.25	0.00	0	0	325	302	291	268	257	297	263	86	42	500	160	1	1	17106847	48	-1.81	-3.37	12	0.06	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
44	20241024	131108	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	2503497	8916	130.98	280	309	280	322	238	280	280.79	0.00	0	0	325	302	291	268	257	297	263	86	42	500	160	1	1	17106847	48	-1.81	-3.37	12	0.05	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
45	20241024	121103	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	1684777	5996	88.09	280	309	280	322	238	280	280.98	0.00	0	0	325	302	291	268	257	297	263	86	42	500	160	1	1	17106847	48	-1.81	-3.37	12	0.04	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
46	20241024	111100	57	100.00	KONEX			N	N	N	N		N	309	29	2	10.36	1684216	5994	88.06	280	309	280	322	238	280	280.98	0.00	0	0	325	302	291	268	257	297	263	86	42	500	160	1	1	17106847	53	-1.99	-3.72	12	0.04	-155.00	-83.00	580	20240712	-46.72	201	20240422	53.73	580	-46.72	20240712	201	53.73	20240422	580	-46.72	20240712	201	53.73	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
47	20241024	101007	57	100.00	KONEX			N	N	N	N		N	290	10	2	3.57	89350	310	4.55	280	290	280	322	238	280	288.23	0.00	0	0	325	302	291	268	257	297	263	86	42	500	160	1	1	17106847	50	-1.87	-3.49	12	0.00	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
48	20241024	091135	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	8400	30	0.44	280	280	280	322	238	280	280.00	0.00	0	0	325	302	291	268	257	297	263	86	42	500	160	1	1	17106847	48	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
49	20241023	161106	57	100.00	KONEX			N	N	N	N		N	280	1	2	0.36	1960880	6807	682.75	314	314	280	320	238	279	288.07	0.00	0	0	330	304	288	262	246	296	254	86	41	500	160	1	1	17106847	48	-1.81	-3.37	12	0.04	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
50	20241023	151128	57	100.00	KONEX			N	N	N	N		N	280	1	2	0.36	1870640	6486	650.55	314	314	280	320	238	279	288.41	0.00	0	0	330	304	288	262	246	296	254	86	41	500	160	1	1	17106847	48	-1.81	-3.37	12	0.04	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
51	20241023	141136	57	100.00	KONEX			N	N	N	N		N	286	7	2	2.51	1740993	6023	604.11	314	314	280	320	238	279	289.06	0.00	0	0	330	304	288	262	246	296	254	86	41	500	160	1	1	17106847	49	-1.85	-3.45	12	0.04	-155.00	-83.00	580	20240712	-50.69	201	20240422	42.29	580	-50.69	20240712	201	42.29	20240422	580	-50.69	20240712	201	42.29	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
52	20241023	131116	57	100.00	KONEX			N	N	N	N		N	286	7	2	2.51	188854	611	61.28	314	314	286	320	238	279	309.09	0.00	0	0	330	304	288	262	246	296	254	86	41	500	160	1	1	17106847	49	-1.85	-3.45	12	0.00	-155.00	-83.00	580	20240712	-50.69	201	20240422	42.29	580	-50.69	20240712	201	42.29	20240422	580	-50.69	20240712	201	42.29	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
53	20241023	121111	57	100.00	KONEX			N	N	N	N		N	286	7	2	2.51	186250	602	60.38	314	314	286	320	238	279	309.39	0.00	0	0	330	304	288	262	246	296	254	86	41	500	160	1	1	17106847	49	-1.85	-3.45	12	0.00	-155.00	-83.00	580	20240712	-50.69	201	20240422	42.29	580	-50.69	20240712	201	42.29	20240422	580	-50.69	20240712	201	42.29	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
54	20241023	111105	57	100.00	KONEX			N	N	N	N		N	310	31	2	11.11	185964	601	60.28	314	314	303	320	238	279	309.42	0.00	0	0	330	304	288	262	246	296	254	86	41	500	160	1	1	17106847	53	-2.00	-3.73	12	0.00	-155.00	-83.00	580	20240712	-46.55	201	20240422	54.23	580	-46.55	20240712	201	54.23	20240422	580	-46.55	20240712	201	54.23	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
55	20241023	101110	57	100.00	KONEX			N	N	N	N		N	310	31	2	11.11	185964	601	60.28	314	314	303	320	238	279	309.42	0.00	0	0	330	304	288	262	246	296	254	86	41	500	160	1	1	17106847	53	-2.00	-3.73	12	0.00	-155.00	-83.00	580	20240712	-46.55	201	20240422	54.23	580	-46.55	20240712	201	54.23	20240422	580	-46.55	20240712	201	54.23	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
56	20241023	091110	57	100.00	KONEX			N	N	N	N		N	314	35	2	12.54	314	1	0.10	314	314	314	320	238	279	314.00	0.00	0	0	330	304	288	262	246	296	254	86	41	500	160	1	1	17106847	54	-2.03	-3.78	12	0.00	-155.00	-83.00	580	20240712	-45.86	201	20240422	56.22	580	-45.86	20240712	201	56.22	20240422	580	-45.86	20240712	201	56.22	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
57	20241022	161057	57	100.00	KONEX			N	N	N	N		N	279	-35	5	-11.15	294169	997	15.78	314	314	272	361	267	314	295.05	0.00	0	0	344	328	299	283	254	337	292	86	47	500	180	1	1	17106847	48	-1.80	-3.36	12	0.01	-155.00	-83.00	580	20240712	-51.90	201	20240422	38.81	580	-51.90	20240712	201	38.81	20240422	580	-51.90	20240712	201	38.81	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
58	20241022	151110	57	100.00	KONEX			N	N	N	N		N	277	-37	5	-11.78	281023	950	15.03	314	314	272	361	267	314	295.81	0.00	0	0	344	328	299	283	254	337	292	86	47	500	180	1	1	17106847	47	-1.79	-3.34	12	0.01	-155.00	-83.00	580	20240712	-52.24	201	20240422	37.81	580	-52.24	20240712	201	37.81	20240422	580	-52.24	20240712	201	37.81	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
59	20241022	141110	57	100.00	KONEX			N	N	N	N		N	312	-2	5	-0.64	280746	949	15.02	314	314	272	361	267	314	295.83	0.00	0	0	344	328	299	283	254	337	292	86	47	500	180	1	1	17106847	53	-2.01	-3.76	12	0.01	-155.00	-83.00	580	20240712	-46.21	201	20240422	55.22	580	-46.21	20240712	201	55.22	20240422	580	-46.21	20240712	201	55.22	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
60	20241022	131111	57	100.00	KONEX			N	N	N	N		N	312	-2	5	-0.64	279878	946	14.97	314	314	272	361	267	314	295.85	0.00	0	0	344	328	299	283	254	337	292	86	47	500	180	1	1	17106847	53	-2.01	-3.76	12	0.01	-155.00	-83.00	580	20240712	-46.21	201	20240422	55.22	580	-46.21	20240712	201	55.22	20240422	580	-46.21	20240712	201	55.22	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
61	20241022	121107	57	100.00	KONEX			N	N	N	N		N	313	-1	5	-0.32	170494	544	8.61	314	314	313	361	267	314	313.41	0.00	0	0	344	328	299	283	254	337	292	86	47	500	180	1	1	17106847	54	-2.02	-3.77	12	0.00	-155.00	-83.00	580	20240712	-46.03	201	20240422	55.72	580	-46.03	20240712	201	55.72	20240422	580	-46.03	20240712	201	55.72	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
62	20241022	111103	57	100.00	KONEX			N	N	N	N		N	313	-1	5	-0.32	170494	544	8.61	314	314	313	361	267	314	313.41	0.00	0	0	344	328	299	283	254	337	292	86	47	500	180	1	1	17106847	54	-2.02	-3.77	12	0.00	-155.00	-83.00	580	20240712	-46.03	201	20240422	55.72	580	-46.03	20240712	201	55.72	20240422	580	-46.03	20240712	201	55.72	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
63	20241022	101105	57	100.00	KONEX			N	N	N	N		N	314	0	3	0.00	69708	222	3.51	314	314	314	361	267	314	314.00	0.00	0	0	344	328	299	283	254	337	292	86	47	500	180	1	1	17106847	54	-2.03	-3.78	12	0.00	-155.00	-83.00	580	20240712	-45.86	201	20240422	56.22	580	-45.86	20240712	201	56.22	20240422	580	-45.86	20240712	201	56.22	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
64	20241022	091104	57	100.00	KONEX			N	N	N	N		N	314	0	3	0.00	0	0	0.00	0	0	0	361	267	314	0.00	0.00	0	0	344	328	299	283	254	337	292	86	47	500	180	1	1	17106847	54	-2.03	-3.78	12	0.00	-155.00	-83.00	580	20240712	-45.86	201	20240422	56.22	580	-45.86	20240712	201	56.22	20240422	580	-45.86	20240712	201	56.22	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
65	20241021	161053	57	100.00	KONEX			N	N	N	N		N	314	7	2	2.28	1985027	6320	44.80	300	315	270	353	261	307	314.09	0.00	0	0	342	324	290	272	238	333	281	86	46	500	180	1	1	17106847	54	-2.03	-3.78	12	0.04	-155.00	-83.00	580	20240712	-45.86	201	20240422	56.22	580	-45.86	20240712	201	56.22	20240422	580	-45.86	20240712	201	56.22	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
66	20241021	151100	57	100.00	KONEX			N	N	N	N		N	314	7	2	2.28	1741049	5543	39.30	300	315	270	353	261	307	314.10	0.00	0	0	342	324	290	272	238	333	281	86	46	500	180	1	1	17106847	54	-2.03	-3.78	12	0.03	-155.00	-83.00	580	20240712	-45.86	201	20240422	56.22	580	-45.86	20240712	201	56.22	20240422	580	-45.86	20240712	201	56.22	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
67	20241021	141104	57	100.00	KONEX			N	N	N	N		N	315	8	2	2.61	1732901	5517	39.11	300	315	270	353	261	307	314.10	0.00	0	0	342	324	290	272	238	333	281	86	46	500	180	1	1	17106847	54	-2.03	-3.80	12	0.03	-155.00	-83.00	580	20240712	-45.69	201	20240422	56.72	580	-45.69	20240712	201	56.72	20240422	580	-45.69	20240712	201	56.72	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
68	20241021	131100	57	100.00	KONEX			N	N	N	N		N	315	8	2	2.61	1732901	5517	39.11	300	315	270	353	261	307	314.10	0.00	0	0	342	324	290	272	238	333	281	86	46	500	180	1	1	17106847	54	-2.03	-3.80	12	0.03	-155.00	-83.00	580	20240712	-45.69	201	20240422	56.72	580	-45.69	20240712	201	56.72	20240422	580	-45.69	20240712	201	56.72	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
69	20241021	121059	57	100.00	KONEX			N	N	N	N		N	315	8	2	2.61	1670069	5317	37.69	300	315	270	353	261	307	314.10	0.00	0	0	342	324	290	272	238	333	281	86	46	500	180	1	1	17106847	54	-2.03	-3.80	12	0.03	-155.00	-83.00	580	20240712	-45.69	201	20240422	56.72	580	-45.69	20240712	201	56.72	20240422	580	-45.69	20240712	201	56.72	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
70	20241021	111053	57	100.00	KONEX			N	N	N	N		N	315	8	2	2.61	1670069	5317	37.69	300	315	270	353	261	307	314.10	0.00	0	0	342	324	290	272	238	333	281	86	46	500	180	1	1	17106847	54	-2.03	-3.80	12	0.03	-155.00	-83.00	580	20240712	-45.69	201	20240422	56.72	580	-45.69	20240712	201	56.72	20240422	580	-45.69	20240712	201	56.72	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
71	20241021	101058	57	100.00	KONEX			N	N	N	N		N	300	-7	5	-2.28	94755	316	2.24	300	300	270	353	261	307	299.86	0.00	0	0	342	324	290	272	238	333	281	86	46	500	180	1	1	17106847	51	-1.94	-3.61	12	0.00	-155.00	-83.00	580	20240712	-48.28	201	20240422	49.25	580	-48.28	20240712	201	49.25	20240422	580	-48.28	20240712	201	49.25	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
72	20241021	091055	57	100.00	KONEX			N	N	N	N		N	270	-37	5	-12.05	570	2	0.01	300	300	270	353	261	307	285.00	0.00	0	0	342	324	290	272	238	333	281	86	46	500	180	1	1	17106847	46	-1.74	-3.25	12	0.00	-155.00	-83.00	580	20240712	-53.45	201	20240422	34.33	580	-53.45	20240712	201	34.33	20240422	580	-53.45	20240712	201	34.33	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
73	20241018	161055	57	100.00	KONEX			N	N	N	N		N	307	39	2	14.55	4255509	14106	670.12	268	308	256	308	228	268	301.68	0.00	0	0	304	285	271	252	238	279	246	86	40	500	160	1	1	17106847	53	-1.98	-3.70	12	0.08	-155.00	-83.00	580	20240712	-47.07	201	20240422	52.74	580	-47.07	20240712	201	52.74	20240422	580	-47.07	20240712	201	52.74	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
74	20241018	151122	57	100.00	KONEX			N	N	N	N		N	307	39	2	14.55	4255509	14106	670.12	268	308	256	308	228	268	301.68	0.00	0	0	304	285	271	252	238	279	246	86	40	500	160	1	1	17106847	53	-1.98	-3.70	12	0.08	-155.00	-83.00	580	20240712	-47.07	201	20240422	52.74	580	-47.07	20240712	201	52.74	20240422	580	-47.07	20240712	201	52.74	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
75	20241018	141120	57	100.00	KONEX			N	N	N	N		N	308	40	1	14.93	4033218	13304	632.02	268	308	256	308	228	268	303.16	0.00	0	0	304	285	271	252	238	279	246	86	40	500	160	1	1	17106847	53	-1.99	-3.71	12	0.08	-155.00	-83.00	580	20240712	-46.90	201	20240422	53.23	580	-46.90	20240712	201	53.23	20240422	580	-46.90	20240712	201	53.23	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
76	20241018	131107	57	100.00	KONEX			N	N	N	N		N	306	38	2	14.18	406622	1521	72.26	268	308	256	308	228	268	267.34	0.00	0	0	304	285	271	252	238	279	246	86	40	500	160	1	1	17106847	52	-1.97	-3.69	12	0.01	-155.00	-83.00	580	20240712	-47.24	201	20240422	52.24	580	-47.24	20240712	201	52.24	20240422	580	-47.24	20240712	201	52.24	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
77	20241018	121120	57	100.00	KONEX			N	N	N	N		N	280	12	2	4.48	135326	517	24.56	268	308	256	308	228	268	261.75	0.00	0	0	304	285	271	252	238	279	246	86	40	500	160	1	1	17106847	48	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
78	20241018	111115	57	100.00	KONEX			N	N	N	N		N	306	38	2	14.18	133646	511	24.28	268	308	256	308	228	268	261.54	0.00	0	0	304	285	271	252	238	279	246	86	40	500	160	1	1	17106847	52	-1.97	-3.69	12	0.00	-155.00	-83.00	580	20240712	-47.24	201	20240422	52.24	580	-47.24	20240712	201	52.24	20240422	580	-47.24	20240712	201	52.24	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
79	20241018	101101	57	100.00	KONEX			N	N	N	N		N	306	38	2	14.18	123705	474	22.52	268	308	256	308	228	268	260.98	0.00	0	0	304	285	271	252	238	279	246	86	40	500	160	1	1	17106847	52	-1.97	-3.69	12	0.00	-155.00	-83.00	580	20240712	-47.24	201	20240422	52.24	580	-47.24	20240712	201	52.24	20240422	580	-47.24	20240712	201	52.24	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
80	20241018	091100	57	100.00	KONEX			N	N	N	N		N	308	40	1	14.93	44528	166	7.89	268	308	268	308	228	268	268.24	0.00	0	0	304	285	271	252	238	279	246	86	40	500	160	1	1	17106847	53	-1.99	-3.71	12	0.00	-155.00	-83.00	580	20240712	-46.90	201	20240422	53.23	580	-46.90	20240712	201	53.23	20240422	580	-46.90	20240712	201	53.23	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
81	20241017	161058	57	100.00	KONEX			N	N	N	N		N	268	-5	5	-1.83	566225	2105	1260.48	273	290	257	313	233	273	268.99	0.00	0	0	315	293	283	261	251	289	257	86	40	500	160	1	1	17106847	46	-1.73	-3.23	12	0.01	-155.00	-83.00	580	20240712	-53.79	201	20240422	33.33	580	-53.79	20240712	201	33.33	20240422	580	-53.79	20240712	201	33.33	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
82	20241017	151101	57	100.00	KONEX			N	N	N	N		N	267	-6	5	-2.20	533529	1983	1187.43	273	290	257	313	233	273	269.05	0.00	0	0	315	293	283	261	251	289	257	86	40	500	160	1	1	17106847	46	-1.72	-3.22	12	0.01	-155.00	-83.00	580	20240712	-53.97	201	20240422	32.84	580	-53.97	20240712	201	32.84	20240422	580	-53.97	20240712	201	32.84	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
83	20241017	141105	57	100.00	KONEX			N	N	N	N		N	267	-6	5	-2.20	533529	1983	1187.43	273	290	257	313	233	273	269.05	0.00	0	0	315	293	283	261	251	289	257	86	40	500	160	1	1	17106847	46	-1.72	-3.22	12	0.01	-155.00	-83.00	580	20240712	-53.97	201	20240422	32.84	580	-53.97	20240712	201	32.84	20240422	580	-53.97	20240712	201	32.84	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
84	20241017	131059	57	100.00	KONEX			N	N	N	N		N	267	-6	5	-2.20	481144	1789	1071.26	273	290	257	313	233	273	268.95	0.00	0	0	315	293	283	261	251	289	257	86	40	500	160	1	1	17106847	46	-1.72	-3.22	12	0.01	-155.00	-83.00	580	20240712	-53.97	201	20240422	32.84	580	-53.97	20240712	201	32.84	20240422	580	-53.97	20240712	201	32.84	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
85	20241017	121105	57	100.00	KONEX			N	N	N	N		N	285	12	2	4.40	362939	1363	816.17	273	290	257	313	233	273	266.28	0.00	0	0	315	293	283	261	251	289	257	86	40	500	160	1	1	17106847	49	-1.84	-3.43	12	0.01	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
86	20241017	111104	57	100.00	KONEX			N	N	N	N		N	290	17	2	6.23	8257	30	17.96	273	290	257	313	233	273	275.23	0.00	0	0	315	293	283	261	251	289	257	86	40	500	160	1	1	17106847	50	-1.87	-3.49	12	0.00	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
87	20241017	101100	57	100.00	KONEX			N	N	N	N		N	257	-16	5	-5.86	7967	29	17.37	273	280	257	313	233	273	274.72	0.00	0	0	315	293	283	261	251	289	257	86	40	500	160	1	1	17106847	44	-1.66	-3.10	12	0.00	-155.00	-83.00	580	20240712	-55.69	201	20240422	27.86	580	-55.69	20240712	201	27.86	20240422	580	-55.69	20240712	201	27.86	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
88	20241017	091053	57	100.00	KONEX			N	N	N	N		N	273	0	3	0.00	273	1	0.60	273	273	273	313	233	273	273.00	0.00	0	0	315	293	283	261	251	289	257	86	40	500	160	1	1	17106847	47	-1.76	-3.29	12	0.00	-155.00	-83.00	580	20240712	-52.93	201	20240422	35.82	580	-52.93	20240712	201	35.82	20240422	580	-52.93	20240712	201	35.82	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
89	20241016	161048	57	100.00	KONEX			N	N	N	N		N	273	-16	5	-5.54	46619	167	89.30	305	305	273	332	246	289	279.16	0.00	0	0	315	301	285	271	255	309	279	86	43	500	170	1	1	17106847	47	-1.76	-3.29	12	0.00	-155.00	-83.00	580	20240712	-52.93	201	20240422	35.82	580	-52.93	20240712	201	35.82	20240422	580	-52.93	20240712	201	35.82	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
90	20241016	151055	57	100.00	KONEX			N	N	N	N		N	298	9	2	3.11	9830	33	17.65	305	305	276	332	246	289	297.88	0.00	0	0	315	301	285	271	255	309	279	86	43	500	170	1	1	17106847	51	-1.92	-3.59	12	0.00	-155.00	-83.00	580	20240712	-48.62	201	20240422	48.26	580	-48.62	20240712	201	48.26	20240422	580	-48.62	20240712	201	48.26	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
91	20241016	141056	57	100.00	KONEX			N	N	N	N		N	305	16	2	5.54	305	1	0.53	305	305	305	332	246	289	305.00	0.00	0	0	315	301	285	271	255	309	279	86	43	500	170	1	1	17106847	52	-1.97	-3.67	12	0.00	-155.00	-83.00	580	20240712	-47.41	201	20240422	51.74	580	-47.41	20240712	201	51.74	20240422	580	-47.41	20240712	201	51.74	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
92	20241016	131051	57	100.00	KONEX			N	N	N	N		N	305	16	2	5.54	305	1	0.53	305	305	305	332	246	289	305.00	0.00	0	0	315	301	285	271	255	309	279	86	43	500	170	1	1	17106847	52	-1.97	-3.67	12	0.00	-155.00	-83.00	580	20240712	-47.41	201	20240422	51.74	580	-47.41	20240712	201	51.74	20240422	580	-47.41	20240712	201	51.74	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
93	20241016	121051	57	100.00	KONEX			N	N	N	N		N	305	16	2	5.54	305	1	0.53	305	305	305	332	246	289	305.00	0.00	0	0	315	301	285	271	255	309	279	86	43	500	170	1	1	17106847	52	-1.97	-3.67	12	0.00	-155.00	-83.00	580	20240712	-47.41	201	20240422	51.74	580	-47.41	20240712	201	51.74	20240422	580	-47.41	20240712	201	51.74	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
94	20241016	111049	57	100.00	KONEX			N	N	N	N		N	305	16	2	5.54	305	1	0.53	305	305	305	332	246	289	305.00	0.00	0	0	315	301	285	271	255	309	279	86	43	500	170	1	1	17106847	52	-1.97	-3.67	12	0.00	-155.00	-83.00	580	20240712	-47.41	201	20240422	51.74	580	-47.41	20240712	201	51.74	20240422	580	-47.41	20240712	201	51.74	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
95	20241016	101049	57	100.00	KONEX			N	N	N	N		N	305	16	2	5.54	305	1	0.53	305	305	305	332	246	289	305.00	0.00	0	0	315	301	285	271	255	309	279	86	43	500	170	1	1	17106847	52	-1.97	-3.67	12	0.00	-155.00	-83.00	580	20240712	-47.41	201	20240422	51.74	580	-47.41	20240712	201	51.74	20240422	580	-47.41	20240712	201	51.74	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
96	20241016	091052	57	100.00	KONEX			N	N	N	N		N	289	0	3	0.00	0	0	0.00	0	0	0	332	246	289	0.00	0.00	0	0	315	301	285	271	255	309	279	86	43	500	170	1	1	17106847	49	-1.86	-3.48	12	0.00	-155.00	-83.00	580	20240712	-50.17	201	20240422	43.78	580	-50.17	20240712	201	43.78	20240422	580	-50.17	20240712	201	43.78	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
97	20241015	161044	57	100.00	KONEX			N	N	N	N		N	289	18	2	6.64	51647	187	7.41	275	299	269	311	231	271	276.19	0.00	0	0	295	282	272	259	249	278	255	86	40	500	160	1	1	17106847	49	-1.86	-3.48	12	0.00	-155.00	-83.00	580	20240712	-50.17	201	20240422	43.78	580	-50.17	20240712	201	43.78	20240422	580	-50.17	20240712	201	43.78	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
98	20241015	151053	57	100.00	KONEX			N	N	N	N		N	289	18	2	6.64	51647	187	7.41	275	299	269	311	231	271	276.19	0.00	0	0	295	282	272	259	249	278	255	86	40	500	160	1	1	17106847	49	-1.86	-3.48	12	0.00	-155.00	-83.00	580	20240712	-50.17	201	20240422	43.78	580	-50.17	20240712	201	43.78	20240422	580	-50.17	20240712	201	43.78	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
99	20241015	141053	57	100.00	KONEX			N	N	N	N		N	269	-2	5	-0.74	50790	184	7.29	275	299	269	311	231	271	276.03	0.00	0	0	295	282	272	259	249	278	255	86	40	500	160	1	1	17106847	46	-1.74	-3.24	12	0.00	-155.00	-83.00	580	20240712	-53.62	201	20240422	33.83	580	-53.62	20240712	201	33.83	20240422	580	-53.62	20240712	201	33.83	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
100	20241015	131050	57	100.00	KONEX			N	N	N	N		N	299	28	2	10.33	43941	159	6.30	275	299	275	311	231	271	276.36	0.00	0	0	295	282	272	259	249	278	255	86	40	500	160	1	1	17106847	51	-1.93	-3.60	12	0.00	-155.00	-83.00	580	20240712	-48.45	201	20240422	48.76	580	-48.45	20240712	201	48.76	20240422	580	-48.45	20240712	201	48.76	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
101	20241015	121052	57	100.00	KONEX			N	N	N	N		N	299	28	2	10.33	41549	151	5.98	275	299	275	311	231	271	275.16	0.00	0	0	295	282	272	259	249	278	255	86	40	500	160	1	1	17106847	51	-1.93	-3.60	12	0.00	-155.00	-83.00	580	20240712	-48.45	201	20240422	48.76	580	-48.45	20240712	201	48.76	20240422	580	-48.45	20240712	201	48.76	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
102	20241015	111057	57	100.00	KONEX			N	N	N	N		N	299	28	2	10.33	41549	151	5.98	275	299	275	311	231	271	275.16	0.00	0	0	295	282	272	259	249	278	255	86	40	500	160	1	1	17106847	51	-1.93	-3.60	12	0.00	-155.00	-83.00	580	20240712	-48.45	201	20240422	48.76	580	-48.45	20240712	201	48.76	20240422	580	-48.45	20240712	201	48.76	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
103	20241015	101054	57	100.00	KONEX			N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	311	231	271	0.00	0.00	0	0	295	282	272	259	249	278	255	86	40	500	160	1	1	17106847	46	-1.75	-3.27	12	0.00	-155.00	-83.00	580	20240712	-53.28	201	20240422	34.83	580	-53.28	20240712	201	34.83	20240422	580	-53.28	20240712	201	34.83	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
104	20241015	091049	57	100.00	KONEX			N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	311	231	271	0.00	0.00	0	0	295	282	272	259	249	278	255	86	40	500	160	1	1	17106847	46	-1.75	-3.27	12	0.00	-155.00	-83.00	580	20240712	-53.28	201	20240422	34.83	580	-53.28	20240712	201	34.83	20240422	580	-53.28	20240712	201	34.83	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
105	20241014	161023	57	100.00	KONEX			N	N	N	N		N	271	-9	5	-3.21	709797	2524	391.32	279	285	262	322	238	280	281.22	0.00	0	0	331	305	288	262	245	297	254	86	42	500	160	1	1	17106847	46	-1.75	-3.27	12	0.01	-155.00	-83.00	580	20240712	-53.28	201	20240422	34.83	580	-53.28	20240712	201	34.83	20240422	580	-53.28	20240712	201	34.83	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
106	20241014	151037	57	100.00	KONEX			N	N	N	N		N	276	-4	5	-1.43	697599	2479	384.34	279	285	262	322	238	280	281.40	0.00	0	0	331	305	288	262	245	297	254	86	42	500	160	1	1	17106847	47	-1.78	-3.33	12	0.01	-155.00	-83.00	580	20240712	-52.41	201	20240422	37.31	580	-52.41	20240712	201	37.31	20240422	580	-52.41	20240712	201	37.31	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
107	20241014	141036	57	100.00	KONEX			N	N	N	N		N	273	-7	5	-2.50	273528	964	149.46	279	285	262	322	238	280	283.74	0.00	0	0	331	305	288	262	245	297	254	86	42	500	160	1	1	17106847	47	-1.76	-3.29	12	0.01	-155.00	-83.00	580	20240712	-52.93	201	20240422	35.82	580	-52.93	20240712	201	35.82	20240422	580	-52.93	20240712	201	35.82	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
108	20241014	131034	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	264855	933	144.65	279	285	262	322	238	280	283.87	0.00	0	0	331	305	288	262	245	297	254	86	42	500	160	1	1	17106847	48	-1.81	-3.37	12	0.01	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
109	20241014	121027	57	100.00	KONEX			N	N	N	N		N	285	5	2	1.79	202255	713	110.54	279	285	262	322	238	280	283.67	0.00	0	0	331	305	288	262	245	297	254	86	42	500	160	1	1	17106847	49	-1.84	-3.43	12	0.00	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
110	20241014	111025	57	100.00	KONEX			N	N	N	N		N	285	5	2	1.79	202255	713	110.54	279	285	262	322	238	280	283.67	0.00	0	0	331	305	288	262	245	297	254	86	42	500	160	1	1	17106847	49	-1.84	-3.43	12	0.00	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
111	20241014	101028	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	0	0	0.00	0	0	0	322	238	280	0.00	0.00	0	0	331	305	288	262	245	297	254	86	42	500	160	1	1	17106847	48	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
112	20241014	091030	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	0	0	0.00	0	0	0	322	238	280	0.00	0.00	0	0	331	305	288	262	245	297	254	86	42	500	160	1	1	17106847	48	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
113	20241011	161011	57	100.00	KONEX			N	N	N	N		N	280	-23	5	-7.59	176201	645	26.65	314	314	271	348	258	303	273.18	0.00	0	0	344	323	292	271	240	308	256	86	45	500	180	1	1	17106847	48	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
114	20241011	151025	57	100.00	KONEX			N	N	N	N		N	298	-5	5	-1.65	148201	545	22.52	314	314	271	348	258	303	271.93	0.00	0	0	344	323	292	271	240	308	256	86	45	500	180	1	1	17106847	51	-1.92	-3.59	12	0.00	-155.00	-83.00	580	20240712	-48.62	201	20240422	48.26	580	-48.62	20240712	201	48.26	20240422	580	-48.62	20240712	201	48.26	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
115	20241011	141028	57	100.00	KONEX			N	N	N	N		N	278	-25	5	-8.25	144564	532	21.98	314	314	271	348	258	303	271.74	0.00	0	0	344	323	292	271	240	308	256	86	45	500	180	1	1	17106847	48	-1.79	-3.35	12	0.00	-155.00	-83.00	580	20240712	-52.07	201	20240422	38.31	580	-52.07	20240712	201	38.31	20240422	580	-52.07	20240712	201	38.31	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
116	20241011	131028	57	100.00	KONEX			N	N	N	N		N	300	-3	5	-0.99	144007	530	21.90	314	314	271	348	258	303	271.71	0.00	0	0	344	323	292	271	240	308	256	86	45	500	180	1	1	17106847	51	-1.94	-3.61	12	0.00	-155.00	-83.00	580	20240712	-48.28	201	20240422	49.25	580	-48.28	20240712	201	49.25	20240422	580	-48.28	20240712	201	49.25	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
117	20241011	121020	57	100.00	KONEX			N	N	N	N		N	300	-3	5	-0.99	144007	530	21.90	314	314	271	348	258	303	271.71	0.00	0	0	344	323	292	271	240	308	256	86	45	500	180	1	1	17106847	51	-1.94	-3.61	12	0.00	-155.00	-83.00	580	20240712	-48.28	201	20240422	49.25	580	-48.28	20240712	201	49.25	20240422	580	-48.28	20240712	201	49.25	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
118	20241011	111022	57	100.00	KONEX			N	N	N	N		N	275	-28	5	-9.24	6504	23	0.95	314	314	275	348	258	303	282.78	0.00	0	0	344	323	292	271	240	308	256	86	45	500	180	1	1	17106847	47	-1.77	-3.31	12	0.00	-155.00	-83.00	580	20240712	-52.59	201	20240422	36.82	580	-52.59	20240712	201	36.82	20240422	580	-52.59	20240712	201	36.82	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
119	20241011	101030	57	100.00	KONEX			N	N	N	N		N	310	7	2	2.31	1554	5	0.21	314	314	310	348	258	303	310.80	0.00	0	0	344	323	292	271	240	308	256	86	45	500	180	1	1	17106847	53	-2.00	-3.73	12	0.00	-155.00	-83.00	580	20240712	-46.55	201	20240422	54.23	580	-46.55	20240712	201	54.23	20240422	580	-46.55	20240712	201	54.23	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
120	20241011	091027	57	100.00	KONEX			N	N	N	N		N	314	11	2	3.63	314	1	0.04	314	314	314	348	258	303	314.00	0.00	0	0	344	323	292	271	240	308	256	86	45	500	180	1	1	17106847	54	-2.03	-3.78	12	0.00	-155.00	-83.00	580	20240712	-45.86	201	20240422	56.22	580	-45.86	20240712	201	56.22	20240422	580	-45.86	20240712	201	56.22	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
121	20241010	161049	57	100.00	KONEX			N	N	N	N		N	303	6	2	2.02	733154	2420	119.98	313	313	261	341	253	297	302.96	0.00	0	0	337	316	292	271	247	305	260	86	44	500	170	1	1	17106847	52	-1.95	-3.65	12	0.01	-155.00	-83.00	580	20240712	-47.76	201	20240422	50.75	580	-47.76	20240712	201	50.75	20240422	580	-47.76	20240712	201	50.75	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
122	20241010	151106	57	100.00	KONEX			N	N	N	N		N	303	6	2	2.02	581374	1919	95.14	313	313	261	341	253	297	302.96	0.00	0	0	337	316	292	271	247	305	260	86	44	500	170	1	1	17106847	52	-1.95	-3.65	12	0.01	-155.00	-83.00	580	20240712	-47.76	201	20240422	50.75	580	-47.76	20240712	201	50.75	20240422	580	-47.76	20240712	201	50.75	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
123	20241010	141058	57	100.00	KONEX			N	N	N	N		N	303	6	2	2.02	581374	1919	95.14	313	313	261	341	253	297	302.96	0.00	0	0	337	316	292	271	247	305	260	86	44	500	170	1	1	17106847	52	-1.95	-3.65	12	0.01	-155.00	-83.00	580	20240712	-47.76	201	20240422	50.75	580	-47.76	20240712	201	50.75	20240422	580	-47.76	20240712	201	50.75	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
124	20241010	131055	57	100.00	KONEX			N	N	N	N		N	303	6	2	2.02	102634	339	16.81	313	313	261	341	253	297	302.76	0.00	0	0	337	316	292	271	247	305	260	86	44	500	170	1	1	17106847	52	-1.95	-3.65	12	0.00	-155.00	-83.00	580	20240712	-47.76	201	20240422	50.75	580	-47.76	20240712	201	50.75	20240422	580	-47.76	20240712	201	50.75	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
125	20241010	121056	57	100.00	KONEX			N	N	N	N		N	267	-30	5	-10.10	2080	7	0.35	313	313	261	341	253	297	297.14	0.00	0	0	337	316	292	271	247	305	260	86	44	500	170	1	1	17106847	46	-1.72	-3.22	12	0.00	-155.00	-83.00	580	20240712	-53.97	201	20240422	32.84	580	-53.97	20240712	201	32.84	20240422	580	-53.97	20240712	201	32.84	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
126	20241010	111054	57	100.00	KONEX			N	N	N	N		N	267	-30	5	-10.10	2080	7	0.35	313	313	261	341	253	297	297.14	0.00	0	0	337	316	292	271	247	305	260	86	44	500	170	1	1	17106847	46	-1.72	-3.22	12	0.00	-155.00	-83.00	580	20240712	-53.97	201	20240422	32.84	580	-53.97	20240712	201	32.84	20240422	580	-53.97	20240712	201	32.84	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
127	20241010	101053	57	100.00	KONEX			N	N	N	N		N	267	-30	5	-10.10	2080	7	0.35	313	313	261	341	253	297	297.14	0.00	0	0	337	316	292	271	247	305	260	86	44	500	170	1	1	17106847	46	-1.72	-3.22	12	0.00	-155.00	-83.00	580	20240712	-53.97	201	20240422	32.84	580	-53.97	20240712	201	32.84	20240422	580	-53.97	20240712	201	32.84	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
128	20241010	091058	57	100.00	KONEX			N	N	N	N		N	309	12	2	4.04	1813	6	0.30	313	313	261	341	253	297	302.17	0.00	0	0	337	316	292	271	247	305	260	86	44	500	170	1	1	17106847	53	-1.99	-3.72	12	0.00	-155.00	-83.00	580	20240712	-46.72	201	20240422	53.73	580	-46.72	20240712	201	53.73	20240422	580	-46.72	20240712	201	53.73	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
129	20241008	161046	57	100.00	KONEX			N	N	N	N		N	297	-16	5	-5.11	578850	2017	37.03	313	313	268	359	267	313	286.99	0.00	0	0	344	328	299	283	254	336	291	86	46	500	180	1	1	17106847	51	-1.92	-3.58	12	0.01	-155.00	-83.00	580	20240712	-48.79	201	20240422	47.76	580	-48.79	20240712	201	47.76	20240422	580	-48.79	20240712	201	47.76	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
130	20241008	151056	57	100.00	KONEX			N	N	N	N		N	298	-15	5	-4.79	513510	1797	32.99	313	313	268	359	267	313	285.76	0.00	0	0	344	328	299	283	254	336	291	86	46	500	180	1	1	17106847	51	-1.92	-3.59	12	0.01	-155.00	-83.00	580	20240712	-48.62	201	20240422	48.26	580	-48.62	20240712	201	48.26	20240422	580	-48.62	20240712	201	48.26	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
131	20241008	141050	57	100.00	KONEX			N	N	N	N		N	300	-13	5	-4.15	512657	1794	32.94	313	313	268	359	267	313	285.76	0.00	0	0	344	328	299	283	254	336	291	86	46	500	180	1	1	17106847	51	-1.94	-3.61	12	0.01	-155.00	-83.00	580	20240712	-48.28	201	20240422	49.25	580	-48.28	20240712	201	49.25	20240422	580	-48.28	20240712	201	49.25	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
132	20241008	131049	57	100.00	KONEX			N	N	N	N		N	302	-11	5	-3.51	332381	1193	21.90	313	313	268	359	267	313	278.61	0.00	0	0	344	328	299	283	254	336	291	86	46	500	180	1	1	17106847	52	-1.95	-3.64	12	0.01	-155.00	-83.00	580	20240712	-47.93	201	20240422	50.25	580	-47.93	20240712	201	50.25	20240422	580	-47.93	20240712	201	50.25	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
133	20241008	121050	57	100.00	KONEX			N	N	N	N		N	277	-36	5	-11.50	305201	1103	20.25	313	313	268	359	267	313	276.70	0.00	0	0	344	328	299	283	254	336	291	86	46	500	180	1	1	17106847	47	-1.79	-3.34	12	0.01	-155.00	-83.00	580	20240712	-52.24	201	20240422	37.81	580	-52.24	20240712	201	37.81	20240422	580	-52.24	20240712	201	37.81	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
134	20241008	111049	57	100.00	KONEX			N	N	N	N		N	304	-9	5	-2.88	304622	1101	20.21	313	313	268	359	267	313	276.68	0.00	0	0	344	328	299	283	254	336	291	86	46	500	180	1	1	17106847	52	-1.96	-3.66	12	0.01	-155.00	-83.00	580	20240712	-47.59	201	20240422	51.24	580	-47.59	20240712	201	51.24	20240422	580	-47.59	20240712	201	51.24	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
135	20241008	101050	57	100.00	KONEX			N	N	N	N		N	309	-4	5	-1.28	2680	9	0.17	313	313	268	359	267	313	297.78	0.00	0	0	344	328	299	283	254	336	291	86	46	500	180	1	1	17106847	53	-1.99	-3.72	12	0.00	-155.00	-83.00	580	20240712	-46.72	201	20240422	53.73	580	-46.72	20240712	201	53.73	20240422	580	-46.72	20240712	201	53.73	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
136	20241008	091051	57	100.00	KONEX			N	N	N	N		N	268	-45	5	-14.38	581	2	0.04	313	313	268	359	267	313	290.50	0.00	0	0	344	328	299	283	254	336	291	86	46	500	180	1	1	17106847	46	-1.73	-3.23	12	0.00	-155.00	-83.00	580	20240712	-53.79	201	20240422	33.33	580	-53.79	20240712	201	33.33	20240422	580	-53.79	20240712	201	33.33	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
137	20241007	161104	57	100.00	KONEX			N	N	N	N		N	313	23	2	7.93	1497139	5447	20.96	305	315	270	333	247	290	274.86	0.00	0	0	382	336	299	253	216	317	234	86	43	500	170	1	1	17106847	54	-2.02	-3.77	12	0.03	-155.00	-83.00	580	20240712	-46.03	201	20240422	55.72	580	-46.03	20240712	201	55.72	20240422	580	-46.03	20240712	201	55.72	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
138	20241007	151017	57	100.00	KONEX			N	N	N	N		N	280	-10	5	-3.45	1252424	4577	17.62	305	315	270	333	247	290	273.63	0.00	0	0	382	336	299	253	216	317	234	86	43	500	170	1	1	17106847	48	-1.81	-3.37	12	0.03	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
139	20241007	141041	57	100.00	KONEX			N	N	N	N		N	280	-10	5	-3.45	1252424	4577	17.62	305	315	270	333	247	290	273.63	0.00	0	0	382	336	299	253	216	317	234	86	43	500	170	1	1	17106847	48	-1.81	-3.37	12	0.03	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
140	20241007	131013	57	100.00	KONEX			N	N	N	N		N	295	5	2	1.72	29229	107	0.41	305	315	270	333	247	290	273.17	0.00	0	0	382	336	299	253	216	317	234	86	43	500	170	1	1	17106847	50	-1.90	-3.55	12	0.00	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
141	20241007	121043	57	100.00	KONEX			N	N	N	N		N	270	-20	5	-6.90	28934	106	0.41	305	315	270	333	247	290	272.96	0.00	0	0	382	336	299	253	216	317	234	86	43	500	170	1	1	17106847	46	-1.74	-3.25	12	0.00	-155.00	-83.00	580	20240712	-53.45	201	20240422	34.33	580	-53.45	20240712	201	34.33	20240422	580	-53.45	20240712	201	34.33	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
142	20241007	111000	57	100.00	KONEX			N	N	N	N		N	309	19	2	6.55	1824	6	0.02	305	315	272	333	247	290	304.00	0.00	0	0	382	336	299	253	216	317	234	86	43	500	170	1	1	17106847	53	-1.99	-3.72	12	0.00	-155.00	-83.00	580	20240712	-46.72	201	20240422	53.73	580	-46.72	20240712	201	53.73	20240422	580	-46.72	20240712	201	53.73	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
143	20241007	100953	57	100.00	KONEX			N	N	N	N		N	309	19	2	6.55	1824	6	0.02	305	315	272	333	247	290	304.00	0.00	0	0	382	336	299	253	216	317	234	86	43	500	170	1	1	17106847	53	-1.99	-3.72	12	0.00	-155.00	-83.00	580	20240712	-46.72	201	20240422	53.73	580	-46.72	20240712	201	53.73	20240422	580	-46.72	20240712	201	53.73	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
144	20241007	091032	57	100.00	KONEX			N	N	N	N		N	315	25	2	8.62	934	3	0.01	305	315	305	333	247	290	311.33	0.00	0	0	382	336	299	253	216	317	234	86	43	500	170	1	1	17106847	54	-2.03	-3.80	12	0.00	-155.00	-83.00	580	20240712	-45.69	201	20240422	56.72	580	-45.69	20240712	201	56.72	20240422	580	-45.69	20240712	201	56.72	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
145	20241004	160927	57	100.00	KONEX			N	N	N	N		N	290	-18	5	-5.84	7749252	25983	8094.39	345	345	262	354	262	308	298.24	0.00	0	0	384	346	301	263	218	323	240	86	46	500	180	1	1	17106847	50	-1.87	-3.49	12	0.15	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
146	20241004	150941	57	100.00	KONEX			N	N	N	N		N	307	-1	5	-0.32	7746062	25972	8090.97	345	345	262	354	262	308	298.25	0.00	0	0	384	346	301	263	218	323	240	86	46	500	180	1	1	17106847	53	-1.98	-3.70	12	0.15	-155.00	-83.00	580	20240712	-47.07	201	20240422	52.74	580	-47.07	20240712	201	52.74	20240422	580	-47.07	20240712	201	52.74	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
147	20241004	140924	57	100.00	KONEX			N	N	N	N		N	290	-18	5	-5.84	7449544	24972	7779.44	345	345	262	354	262	308	298.32	0.00	0	0	384	346	301	263	218	323	240	86	46	500	180	1	1	17106847	50	-1.87	-3.49	12	0.15	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
148	20241004	130938	57	100.00	KONEX			N	N	N	N		N	287	-21	5	-6.82	58439	190	59.19	345	345	280	354	262	308	307.57	0.00	0	0	384	346	301	263	218	323	240	86	46	500	180	1	1	17106847	49	-1.85	-3.46	12	0.00	-155.00	-83.00	580	20240712	-50.52	201	20240422	42.79	580	-50.52	20240712	201	42.79	20240422	580	-50.52	20240712	201	42.79	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
149	20241004	120937	57	100.00	KONEX			N	N	N	N		N	295	-13	5	-4.22	19360	59	18.38	345	345	280	354	262	308	328.14	0.00	0	0	384	346	301	263	218	323	240	86	46	500	180	1	1	17106847	50	-1.90	-3.55	12	0.00	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
150	20241004	110929	57	100.00	KONEX			N	N	N	N		N	339	31	2	10.06	2276	7	2.18	345	345	280	354	262	308	325.14	0.00	0	0	384	346	301	263	218	323	240	86	46	500	180	1	1	17106847	58	-2.19	-4.08	12	0.00	-155.00	-83.00	580	20240712	-41.55	201	20240422	68.66	580	-41.55	20240712	201	68.66	20240422	580	-41.55	20240712	201	68.66	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
151	20241004	100931	57	100.00	KONEX			N	N	N	N		N	281	-27	5	-8.77	1937	6	1.87	345	345	280	354	262	308	322.83	0.00	0	0	384	346	301	263	218	323	240	86	46	500	180	1	1	17106847	48	-1.81	-3.39	12	0.00	-155.00	-83.00	580	20240712	-51.55	201	20240422	39.80	580	-51.55	20240712	201	39.80	20240422	580	-51.55	20240712	201	39.80	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
152	20241004	090935	57	100.00	KONEX			N	N	N	N		N	308	0	3	0.00	0	0	0.00	0	0	0	354	262	308	0.00	0.00	0	0	384	346	301	263	218	323	240	86	46	500	180	1	1	17106847	53	-1.99	-3.71	12	0.00	-155.00	-83.00	580	20240712	-46.90	201	20240422	53.23	580	-46.90	20240712	201	53.23	20240422	580	-46.90	20240712	201	53.23	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
153	20241002	160925	57	100.00	KONEX			N	N	N	N		N	308	13	2	4.41	88120	321	823.08	339	339	256	339	251	295	274.52	0.00	0	0	380	337	297	254	214	317	234	86	44	500	170	1	1	17106847	53	-1.99	-3.71	12	0.00	-155.00	-83.00	580	20240712	-46.90	201	20240422	53.23	580	-46.90	20240712	201	53.23	20240422	580	-46.90	20240712	201	53.23	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
154	20241002	150936	57	100.00	KONEX			N	N	N	N		N	308	13	2	4.41	85040	311	797.44	339	339	256	339	251	295	273.44	0.00	0	0	380	337	297	254	214	317	234	86	44	500	170	1	1	17106847	53	-1.99	-3.71	12	0.00	-155.00	-83.00	580	20240712	-46.90	201	20240422	53.23	580	-46.90	20240712	201	53.23	20240422	580	-46.90	20240712	201	53.23	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
155	20241002	140938	57	100.00	KONEX			N	N	N	N		N	309	14	2	4.75	84141	308	789.74	339	339	256	339	251	295	273.19	0.00	0	0	380	337	297	254	214	317	234	86	44	500	170	1	1	17106847	53	-1.99	-3.72	12	0.00	-155.00	-83.00	580	20240712	-46.72	201	20240422	53.73	580	-46.72	20240712	201	53.73	20240422	580	-46.72	20240712	201	53.73	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
156	20241002	130928	57	100.00	KONEX			N	N	N	N		N	309	14	2	4.75	83551	306	784.62	339	339	256	339	251	295	273.04	0.00	0	0	380	337	297	254	214	317	234	86	44	500	170	1	1	17106847	53	-1.99	-3.72	12	0.00	-155.00	-83.00	580	20240712	-46.72	201	20240422	53.73	580	-46.72	20240712	201	53.73	20240422	580	-46.72	20240712	201	53.73	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
157	20241002	120928	57	100.00	KONEX			N	N	N	N		N	309	14	2	4.75	83551	306	784.62	339	339	256	339	251	295	273.04	0.00	0	0	380	337	297	254	214	317	234	86	44	500	170	1	1	17106847	53	-1.99	-3.72	12	0.00	-155.00	-83.00	580	20240712	-46.72	201	20240422	53.73	580	-46.72	20240712	201	53.73	20240422	580	-46.72	20240712	201	53.73	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
158	20241002	110917	57	100.00	KONEX			N	N	N	N		N	309	14	2	4.75	59758	229	587.18	339	339	256	339	251	295	260.95	0.00	0	0	380	337	297	254	214	317	234	86	44	500	170	1	1	17106847	53	-1.99	-3.72	12	0.00	-155.00	-83.00	580	20240712	-46.72	201	20240422	53.73	580	-46.72	20240712	201	53.73	20240422	580	-46.72	20240712	201	53.73	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
159	20241002	100913	57	100.00	KONEX			N	N	N	N		N	280	-15	5	-5.08	59449	228	584.62	339	339	256	339	251	295	260.74	0.00	0	0	380	337	297	254	214	317	234	86	44	500	170	1	1	17106847	48	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
160	20241002	090914	57	100.00	KONEX			N	N	N	N		N	339	44	1	14.92	934	3	7.69	339	339	256	339	251	295	311.33	0.00	0	0	380	337	297	254	214	317	234	86	44	500	170	1	1	17106847	58	-2.19	-4.08	12	0.00	-155.00	-83.00	580	20240712	-41.55	201	20240422	68.66	580	-41.55	20240712	201	68.66	20240422	580	-41.55	20240712	201	68.66	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N