KissMeData/288490/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	161207	57	100.00	KONEX			N	N	N	N		N	59	2	2	3.51	225018	4091	45.88	55	59	55	65	49	57	55.00	0.00	0	0	63	59	57	53	51	59	53	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.02	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
3	20241031	151228	57	100.00	KONEX			N	N	N	N		N	55	-2	5	-3.51	224959	4090	45.87	55	59	55	65	49	57	55.00	0.00	0	0	63	59	57	53	51	59	53	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.02	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
4	20241031	141224	57	100.00	KONEX			N	N	N	N		N	55	-2	5	-3.51	4900	89	1.00	55	59	55	65	49	57	55.06	0.00	0	0	63	59	57	53	51	59	53	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.00	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
5	20241031	131226	57	100.00	KONEX			N	N	N	N		N	55	-2	5	-3.51	4900	89	1.00	55	59	55	65	49	57	55.06	0.00	0	0	63	59	57	53	51	59	53	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.00	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
6	20241031	121223	57	100.00	KONEX			N	N	N	N		N	59	2	2	3.51	4845	88	0.99	55	59	55	65	49	57	55.06	0.00	0	0	63	59	57	53	51	59	53	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
7	20241031	111221	57	100.00	KONEX			N	N	N	N		N	56	-1	5	-1.75	4731	86	0.96	55	56	55	65	49	57	55.01	0.00	0	0	63	59	57	53	51	59	53	17	8	100	30	1	1	17471577	10	-1.10	2.55	12	0.00	-51.00	22.00	457	20240603	-87.75	51	20241028	9.80	457	-87.75	20240603	51	9.80	20241028	330	-83.03	20240716	41	36.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
8	20241031	101223	57	100.00	KONEX			N	N	N	N		N	55	-2	5	-3.51	4675	85	0.95	55	55	55	65	49	57	55.00	0.00	0	0	63	59	57	53	51	59	53	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.00	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
9	20241031	091221	57	100.00	KONEX			N	N	N	N		N	55	-2	5	-3.51	4675	85	0.95	55	55	55	65	49	57	55.00	0.00	0	0	63	59	57	53	51	59	53	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.00	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
10	20241030	161217	57	100.00	KONEX			N	N	N	N		N	57	-2	5	-3.39	505173	8916	70.16	59	61	55	67	51	59	56.66	0.00	0	0	63	60	56	53	49	62	55	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.05	-51.00	22.00	457	20240603	-87.53	51	20241028	11.76	457	-87.53	20240603	51	11.76	20241028	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
11	20241030	151247	57	100.00	KONEX			N	N	N	N		N	57	-2	5	-3.39	505116	8915	70.15	59	61	55	67	51	59	56.66	0.00	0	0	63	60	56	53	49	62	55	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.05	-51.00	22.00	457	20240603	-87.53	51	20241028	11.76	457	-87.53	20240603	51	11.76	20241028	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
12	20241030	141222	57	100.00	KONEX			N	N	N	N		N	55	-4	5	-6.78	452220	7987	62.85	59	61	55	67	51	59	56.62	0.00	0	0	63	60	56	53	49	62	55	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.05	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
13	20241030	131230	57	100.00	KONEX			N	N	N	N		N	55	-4	5	-6.78	406020	7147	56.24	59	61	55	67	51	59	56.81	0.00	0	0	63	60	56	53	49	62	55	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.04	-51.00	22.00	457	20240603	-87.96	51	20241028	7.84	457	-87.96	20240603	51	7.84	20241028	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
14	20241030	121246	57	100.00	KONEX			N	N	N	N		N	57	-2	5	-3.39	162114	2716	21.37	59	61	57	67	51	59	59.69	0.00	0	0	63	60	56	53	49	62	55	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.02	-51.00	22.00	457	20240603	-87.53	51	20241028	11.76	457	-87.53	20240603	51	11.76	20241028	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
15	20241030	111225	57	100.00	KONEX			N	N	N	N		N	57	-2	5	-3.39	145013	2416	19.01	59	61	57	67	51	59	60.02	0.00	0	0	63	60	56	53	49	62	55	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.01	-51.00	22.00	457	20240603	-87.53	51	20241028	11.76	457	-87.53	20240603	51	11.76	20241028	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
16	20241030	101217	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	137876	2297	18.08	59	61	59	67	51	59	60.02	0.00	0	0	63	60	56	53	49	62	55	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	51	20241028	17.65	457	-86.87	20240603	51	17.65	20241028	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
17	20241030	091225	57	100.00	KONEX			N	N	N	N		N	61	2	2	3.39	116696	1944	15.30	59	61	59	67	51	59	60.03	0.00	0	0	63	60	56	53	49	62	55	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.01	-51.00	22.00	457	20240603	-86.65	51	20241028	19.61	457	-86.65	20240603	51	19.61	20241028	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
18	20241029	161138	57	100.00	KONEX			N	N	N	N		N	59	1	2	1.72	726940	12708	18.05	59	59	52	66	50	58	57.20	0.00	0	0	65	61	56	52	47	59	50	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.07	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
19	20241029	151157	57	100.00	KONEX			N	N	N	N		N	57	-1	5	-1.72	584188	10264	14.58	59	59	52	66	50	58	56.92	0.00	0	0	65	61	56	52	47	59	50	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.06	-51.00	22.00	457	20240603	-87.53	51	20241028	11.76	457	-87.53	20240603	51	11.76	20241028	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
20	20241029	141021	57	100.00	KONEX			N	N	N	N		N	57	-1	5	-1.72	299025	5244	7.45	59	59	52	66	50	58	57.02	0.00	0	0	65	61	56	52	47	59	50	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.03	-51.00	22.00	457	20240603	-87.53	51	20241028	11.76	457	-87.53	20240603	51	11.76	20241028	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
21	20241029	131147	57	100.00	KONEX			N	N	N	N		N	57	-1	5	-1.72	296289	5196	7.38	59	59	52	66	50	58	57.02	0.00	0	0	65	61	56	52	47	59	50	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.03	-51.00	22.00	457	20240603	-87.53	51	20241028	11.76	457	-87.53	20240603	51	11.76	20241028	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
22	20241029	121148	57	100.00	KONEX			N	N	N	N		N	58	0	3	0.00	7019	121	0.17	59	59	58	66	50	58	58.01	0.00	0	0	65	61	56	52	47	59	50	17	8	100	30	1	1	17471577	10	-1.14	2.64	12	0.00	-51.00	22.00	457	20240603	-87.31	51	20241028	13.73	457	-87.31	20240603	51	13.73	20241028	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
23	20241029	111208	57	100.00	KONEX			N	N	N	N		N	58	0	3	0.00	7019	121	0.17	59	59	58	66	50	58	58.01	0.00	0	0	65	61	56	52	47	59	50	17	8	100	30	1	1	17471577	10	-1.14	2.64	12	0.00	-51.00	22.00	457	20240603	-87.31	51	20241028	13.73	457	-87.31	20240603	51	13.73	20241028	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
24	20241029	101144	57	100.00	KONEX			N	N	N	N		N	58	0	3	0.00	0	0	0.00	0	0	0	66	50	58	0.00	0.00	0	0	65	61	56	52	47	59	50	17	8	100	30	1	1	17471577	10	-1.14	2.64	12	0.00	-51.00	22.00	457	20240603	-87.31	51	20241028	13.73	457	-87.31	20240603	51	13.73	20241028	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
25	20241028	161134	57	100.00	KONEX			N	N	N	N		N	58	-2	5	-3.33	3669779	70421	5334.92	60	60	51	69	51	60	52.11	0.00	0	0	63	61	58	56	53	62	57	17	9	100	30	1	1	17471577	10	-1.14	2.64	12	0.40	-51.00	22.00	457	20240603	-87.31	51	20241028	13.73	457	-87.31	20240603	51	13.73	20241028	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
26	20241028	151143	57	100.00	KONEX			N	N	N	N		N	59	-1	5	-1.67	3669721	70420	5334.85	60	60	51	69	51	60	52.11	0.00	0	0	63	61	58	56	53	62	57	17	9	100	30	1	1	17471577	10	-1.16	2.68	12	0.40	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
27	20241028	141145	57	100.00	KONEX			N	N	N	N		N	59	-1	5	-1.67	1879299	35362	2678.94	60	60	51	69	51	60	53.14	0.00	0	0	63	61	58	56	53	62	57	17	9	100	30	1	1	17471577	10	-1.16	2.68	12	0.20	-51.00	22.00	457	20240603	-87.09	51	20241028	15.69	457	-87.09	20240603	51	15.69	20241028	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
28	20241028	131139	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	21115	352	26.67	60	60	55	69	51	60	59.99	0.00	0	0	63	61	58	56	53	62	57	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
29	20241028	121141	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	13255	221	16.74	60	60	55	69	51	60	59.98	0.00	0	0	63	61	58	56	53	62	57	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
30	20241028	110954	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	12055	201	15.23	60	60	55	69	51	60	59.98	0.00	0	0	63	61	58	56	53	62	57	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
31	20241028	101127	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	11275	188	14.24	60	60	55	69	51	60	59.97	0.00	0	0	63	61	58	56	53	62	57	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
32	20241028	091136	57	100.00	KONEX			N	N	N	N		N	55	-5	5	-8.33	11155	186	14.09	60	60	55	69	51	60	59.97	0.00	0	0	63	61	58	56	53	62	57	17	9	100	30	1	1	17471577	10	-1.08	2.50	12	0.00	-51.00	22.00	457	20240603	-87.96	52	20241022	5.77	457	-87.96	20240603	52	5.77	20241022	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
33	20241025	161138	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	79191	1320	47.14	55	60	55	69	51	60	59.99	0.00	0	0	60	59	59	58	58	60	59	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
34	20241025	151142	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	79191	1320	47.14	55	60	55	69	51	60	59.99	0.00	0	0	60	59	59	58	58	60	59	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
35	20241025	141139	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	79191	1320	47.14	55	60	55	69	51	60	59.99	0.00	0	0	60	59	59	58	58	60	59	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
36	20241025	131139	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	79191	1320	47.14	55	60	55	69	51	60	59.99	0.00	0	0	60	59	59	58	58	60	59	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
37	20241025	121144	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	79071	1318	47.07	55	60	55	69	51	60	59.99	0.00	0	0	60	59	59	58	58	60	59	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
38	20241025	111137	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	68691	1145	40.89	55	60	55	69	51	60	59.99	0.00	0	0	60	59	59	58	58	60	59	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
39	20241025	101138	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	57591	960	34.29	55	60	55	69	51	60	59.99	0.00	0	0	60	59	59	58	58	60	59	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
40	20241025	091142	57	100.00	KONEX			N	N	N	N		N	56	-4	5	-6.67	111	2	0.07	55	56	55	69	51	60	55.50	0.00	0	0	60	59	59	58	58	60	59	17	9	100	30	1	1	17471577	10	-1.10	2.55	12	0.00	-51.00	22.00	457	20240603	-87.75	52	20241022	7.69	457	-87.75	20240603	52	7.69	20241022	330	-83.03	20240716	41	36.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
41	20241024	161116	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	167998	2800	56000.00	60	60	59	69	51	60	60.00	0.00	0	0	64	62	59	57	54	60	55	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.02	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
42	20241024	151128	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	161938	2699	53980.00	60	60	59	69	51	60	60.00	0.00	0	0	64	62	59	57	54	60	55	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.02	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
43	20241024	141113	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	68398	1140	22800.00	60	60	59	69	51	60	60.00	0.00	0	0	64	62	59	57	54	60	55	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
44	20241024	131125	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	68398	1140	22800.00	60	60	59	69	51	60	60.00	0.00	0	0	64	62	59	57	54	60	55	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
45	20241024	121121	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	54120	902	18040.00	60	60	60	69	51	60	60.00	0.00	0	0	64	62	59	57	54	60	55	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
46	20241024	111118	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	54120	902	18040.00	60	60	60	69	51	60	60.00	0.00	0	0	64	62	59	57	54	60	55	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
47	20241024	101021	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	54120	902	18040.00	60	60	60	69	51	60	60.00	0.00	0	0	64	62	59	57	54	60	55	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.01	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
48	20241024	091152	57	100.00	KONEX			N	N	N	N		N	60	0	3	0.00	0	0	0.00	0	0	0	69	51	60	0.00	0.00	0	0	64	62	59	57	54	60	55	17	9	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
49	20241023	161124	57	100.00	KONEX			N	N	N	N		N	60	5	2	9.09	298	5	38.46	61	61	56	63	47	55	59.60	0.00	0	0	65	60	56	51	47	62	53	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
50	20241023	151146	57	100.00	KONEX			N	N	N	N		N	60	5	2	9.09	298	5	38.46	61	61	56	63	47	55	59.60	0.00	0	0	65	60	56	51	47	62	53	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
51	20241023	141154	57	100.00	KONEX			N	N	N	N		N	60	5	2	9.09	298	5	38.46	61	61	56	63	47	55	59.60	0.00	0	0	65	60	56	51	47	62	53	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
52	20241023	131134	57	100.00	KONEX			N	N	N	N		N	60	5	2	9.09	298	5	38.46	61	61	56	63	47	55	59.60	0.00	0	0	65	60	56	51	47	62	53	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
53	20241023	121129	57	100.00	KONEX			N	N	N	N		N	60	5	2	9.09	298	5	38.46	61	61	56	63	47	55	59.60	0.00	0	0	65	60	56	51	47	62	53	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
54	20241023	111124	57	100.00	KONEX			N	N	N	N		N	60	5	2	9.09	298	5	38.46	61	61	56	63	47	55	59.60	0.00	0	0	65	60	56	51	47	62	53	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
55	20241023	101128	57	100.00	KONEX			N	N	N	N		N	61	6	2	10.91	122	2	15.38	61	61	61	63	47	55	61.00	0.00	0	0	65	60	56	51	47	62	53	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	52	20241022	17.31	457	-86.65	20240603	52	17.31	20241022	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
56	20241023	091128	57	100.00	KONEX			N	N	N	N		N	61	6	2	10.91	122	2	15.38	61	61	61	63	47	55	61.00	0.00	0	0	65	60	56	51	47	62	53	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	52	20241022	17.31	457	-86.65	20240603	52	17.31	20241022	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
57	20241022	161114	57	100.00	KONEX			N	N	N	N		N	55	-4	5	-6.78	723	13	0.09	52	61	52	67	51	59	55.62	0.00	0	0	61	59	59	57	57	60	58	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.00	-51.00	22.00	457	20240603	-87.96	52	20241022	5.77	457	-87.96	20240603	52	5.77	20241022	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
58	20241022	151128	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	173	3	0.02	52	61	52	67	51	59	57.67	0.00	0	0	61	59	59	57	57	60	58	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
59	20241022	141128	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	173	3	0.02	52	61	52	67	51	59	57.67	0.00	0	0	61	59	59	57	57	60	58	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	52	20241022	15.38	457	-86.87	20240603	52	15.38	20241022	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
60	20241022	131129	57	100.00	KONEX			N	N	N	N		N	61	2	2	3.39	113	2	0.01	52	61	52	67	51	59	56.50	0.00	0	0	61	59	59	57	57	60	58	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	52	20241022	17.31	457	-86.65	20240603	52	17.31	20241022	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
61	20241022	121125	57	100.00	KONEX			N	N	N	N		N	61	2	2	3.39	113	2	0.01	52	61	52	67	51	59	56.50	0.00	0	0	61	59	59	57	57	60	58	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	52	20241022	17.31	457	-86.65	20240603	52	17.31	20241022	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
62	20241022	111120	57	100.00	KONEX			N	N	N	N		N	52	-7	5	-11.86	52	1	0.01	52	52	52	67	51	59	52.00	0.00	0	0	61	59	59	57	57	60	58	17	8	100	30	1	1	17471577	9	-1.02	2.36	12	0.00	-51.00	22.00	457	20240603	-88.62	52	20241022	0.00	457	-88.62	20240603	52	0.00	20241022	330	-84.24	20240716	41	26.83	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
63	20241022	101123	57	100.00	KONEX			N	N	N	N		N	52	-7	5	-11.86	52	1	0.01	52	52	52	67	51	59	52.00	0.00	0	0	61	59	59	57	57	60	58	17	8	100	30	1	1	17471577	9	-1.02	2.36	12	0.00	-51.00	22.00	457	20240603	-88.62	52	20241022	0.00	457	-88.62	20240603	52	0.00	20241022	330	-84.24	20240716	41	26.83	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
64	20241022	091122	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	0	0	0.00	0	0	0	67	51	59	0.00	0.00	0	0	61	59	59	57	57	60	58	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	53	20241018	11.32	457	-87.09	20240603	53	11.32	20241018	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
65	20241021	161110	54	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	848735	14385	39.09	61	61	59	67	51	59	59.00	0.00	0	0	65	61	57	53	49	60	52	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.08	-51.00	22.00	457	20240603	-87.09	53	20241018	11.32	457	-87.09	20240603	53	11.32	20241018	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
66	20241021	151118	54	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	848735	14385	39.09	61	61	59	67	51	59	59.00	0.00	0	0	65	61	57	53	49	60	52	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.08	-51.00	22.00	457	20240603	-87.09	53	20241018	11.32	457	-87.09	20240603	53	11.32	20241018	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
67	20241021	141121	54	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	848735	14385	39.09	61	61	59	67	51	59	59.00	0.00	0	0	65	61	57	53	49	60	52	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.08	-51.00	22.00	457	20240603	-87.09	53	20241018	11.32	457	-87.09	20240603	53	11.32	20241018	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
68	20241021	131117	54	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	848735	14385	39.09	61	61	59	67	51	59	59.00	0.00	0	0	65	61	57	53	49	60	52	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.08	-51.00	22.00	457	20240603	-87.09	53	20241018	11.32	457	-87.09	20240603	53	11.32	20241018	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
69	20241021	121117	54	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	236669	4011	10.90	61	61	59	67	51	59	59.00	0.00	0	0	65	61	57	53	49	60	52	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.02	-51.00	22.00	457	20240603	-87.09	53	20241018	11.32	457	-87.09	20240603	53	11.32	20241018	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
70	20241021	111111	54	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	236669	4011	10.90	61	61	59	67	51	59	59.00	0.00	0	0	65	61	57	53	49	60	52	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.02	-51.00	22.00	457	20240603	-87.09	53	20241018	11.32	457	-87.09	20240603	53	11.32	20241018	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
71	20241021	101116	54	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	669	11	0.03	61	61	59	67	51	59	60.82	0.00	0	0	65	61	57	53	49	60	52	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	53	20241018	11.32	457	-87.09	20240603	53	11.32	20241018	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
72	20241021	091113	54	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	0	0	0.00	0	0	0	67	51	59	0.00	0.00	0	0	65	61	57	53	49	60	52	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	53	20241018	11.32	457	-87.09	20240603	53	11.32	20241018	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	01	N
73	20241018	161112	57	100.00	KONEX			N	N	N	N		N	59	1	2	1.72	2129955	36798	1298.91	61	61	53	66	50	58	57.88	0.00	0	0	60	58	57	55	54	58	55	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.21	-51.00	22.00	457	20240603	-87.09	53	20241018	11.32	457	-87.09	20240603	53	11.32	20241018	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
74	20241018	151139	57	100.00	KONEX			N	N	N	N		N	54	-4	5	-6.90	1855015	32138	1134.42	61	61	53	66	50	58	57.72	0.00	0	0	60	58	57	55	54	58	55	17	8	100	30	1	1	17471577	9	-1.06	2.45	12	0.18	-51.00	22.00	457	20240603	-88.18	53	20241018	1.89	457	-88.18	20240603	53	1.89	20241018	330	-83.64	20240716	41	31.71	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
75	20241018	141140	57	100.00	KONEX			N	N	N	N		N	54	-4	5	-6.90	1855015	32138	1134.42	61	61	53	66	50	58	57.72	0.00	0	0	60	58	57	55	54	58	55	17	8	100	30	1	1	17471577	9	-1.06	2.45	12	0.18	-51.00	22.00	457	20240603	-88.18	53	20241018	1.89	457	-88.18	20240603	53	1.89	20241018	330	-83.64	20240716	41	31.71	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
76	20241018	131125	57	100.00	KONEX			N	N	N	N		N	53	-5	5	-8.62	60961	1137	40.13	61	61	53	66	50	58	53.62	0.00	0	0	60	58	57	55	54	58	55	17	8	100	30	1	1	17471577	9	-1.04	2.41	12	0.01	-51.00	22.00	457	20240603	-88.40	53	20241018	0.00	457	-88.40	20240603	53	0.00	20241018	330	-83.94	20240716	41	29.27	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
77	20241018	121138	57	100.00	KONEX			N	N	N	N		N	53	-5	5	-8.62	60961	1137	40.13	61	61	53	66	50	58	53.62	0.00	0	0	60	58	57	55	54	58	55	17	8	100	30	1	1	17471577	9	-1.04	2.41	12	0.01	-51.00	22.00	457	20240603	-88.40	53	20241018	0.00	457	-88.40	20240603	53	0.00	20241018	330	-83.94	20240716	41	29.27	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
78	20241018	111133	57	100.00	KONEX			N	N	N	N		N	58	0	3	0.00	7961	137	4.84	61	61	58	66	50	58	58.11	0.00	0	0	60	58	57	55	54	58	55	17	8	100	30	1	1	17471577	10	-1.14	2.64	12	0.00	-51.00	22.00	457	20240603	-87.31	54	20241014	7.41	457	-87.31	20240603	54	7.41	20241014	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
79	20241018	101119	57	100.00	KONEX			N	N	N	N		N	58	0	3	0.00	6163	106	3.74	61	61	58	66	50	58	58.14	0.00	0	0	60	58	57	55	54	58	55	17	8	100	30	1	1	17471577	10	-1.14	2.64	12	0.00	-51.00	22.00	457	20240603	-87.31	54	20241014	7.41	457	-87.31	20240603	54	7.41	20241014	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
80	20241018	091118	57	100.00	KONEX			N	N	N	N		N	60	2	2	3.45	363	6	0.21	61	61	60	66	50	58	60.50	0.00	0	0	60	58	57	55	54	58	55	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.00	-51.00	22.00	457	20240603	-86.87	54	20241014	11.11	457	-86.87	20240603	54	11.11	20241014	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
81	20241017	161116	57	100.00	KONEX			N	N	N	N		N	58	0	3	0.00	164534	2833	158.53	59	59	56	66	50	58	58.08	0.00	0	0	62	60	59	57	56	59	56	17	8	100	30	1	1	17471577	10	-1.14	2.64	12	0.02	-51.00	22.00	457	20240603	-87.31	54	20241014	7.41	457	-87.31	20240603	54	7.41	20241014	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
82	20241017	151119	57	100.00	KONEX			N	N	N	N		N	58	0	3	0.00	164534	2833	158.53	59	59	56	66	50	58	58.08	0.00	0	0	62	60	59	57	56	59	56	17	8	100	30	1	1	17471577	10	-1.14	2.64	12	0.02	-51.00	22.00	457	20240603	-87.31	54	20241014	7.41	457	-87.31	20240603	54	7.41	20241014	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
83	20241017	141123	57	100.00	KONEX			N	N	N	N		N	58	0	3	0.00	164534	2833	158.53	59	59	56	66	50	58	58.08	0.00	0	0	62	60	59	57	56	59	56	17	8	100	30	1	1	17471577	10	-1.14	2.64	12	0.02	-51.00	22.00	457	20240603	-87.31	54	20241014	7.41	457	-87.31	20240603	54	7.41	20241014	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
84	20241017	131117	57	100.00	KONEX			N	N	N	N		N	56	-2	5	-3.45	151716	2612	146.17	59	59	56	66	50	58	58.08	0.00	0	0	62	60	59	57	56	59	56	17	8	100	30	1	1	17471577	10	-1.10	2.55	12	0.01	-51.00	22.00	457	20240603	-87.75	54	20241014	3.70	457	-87.75	20240603	54	3.70	20241014	330	-83.03	20240716	41	36.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
85	20241017	121123	57	100.00	KONEX			N	N	N	N		N	56	-2	5	-3.45	126634	2167	121.26	59	59	56	66	50	58	58.44	0.00	0	0	62	60	59	57	56	59	56	17	8	100	30	1	1	17471577	10	-1.10	2.55	12	0.01	-51.00	22.00	457	20240603	-87.75	54	20241014	3.70	457	-87.75	20240603	54	3.70	20241014	330	-83.03	20240716	41	36.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
86	20241017	111121	57	100.00	KONEX			N	N	N	N		N	59	1	2	1.72	103132	1748	97.82	59	59	59	66	50	58	59.00	0.00	0	0	62	60	59	57	56	59	56	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.01	-51.00	22.00	457	20240603	-87.09	54	20241014	9.26	457	-87.09	20240603	54	9.26	20241014	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
87	20241017	101118	57	100.00	KONEX			N	N	N	N		N	59	1	2	1.72	590	10	0.56	59	59	59	66	50	58	59.00	0.00	0	0	62	60	59	57	56	59	56	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	54	20241014	9.26	457	-87.09	20240603	54	9.26	20241014	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
88	20241017	091111	57	100.00	KONEX			N	N	N	N		N	58	0	3	0.00	0	0	0.00	0	0	0	66	50	58	0.00	0.00	0	0	62	60	59	57	56	59	56	17	8	100	30	1	1	17471577	10	-1.14	2.64	12	0.00	-51.00	22.00	457	20240603	-87.31	54	20241014	7.41	457	-87.31	20240603	54	7.41	20241014	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
89	20241016	161105	57	100.00	KONEX			N	N	N	N		N	58	-1	5	-1.69	105432	1787	9.24	61	61	58	67	51	59	59.00	0.00	0	0	67	63	59	55	51	61	53	17	8	100	30	1	1	17471577	10	-1.14	2.64	12	0.01	-51.00	22.00	457	20240603	-87.31	54	20241014	7.41	457	-87.31	20240603	54	7.41	20241014	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
90	20241016	151112	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	105258	1784	9.23	61	61	59	67	51	59	59.00	0.00	0	0	67	63	59	55	51	61	53	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.01	-51.00	22.00	457	20240603	-87.09	54	20241014	9.26	457	-87.09	20240603	54	9.26	20241014	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
91	20241016	141114	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	69917	1185	6.13	61	61	59	67	51	59	59.00	0.00	0	0	67	63	59	55	51	61	53	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.01	-51.00	22.00	457	20240603	-87.09	54	20241014	9.26	457	-87.09	20240603	54	9.26	20241014	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
92	20241016	131108	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	69917	1185	6.13	61	61	59	67	51	59	59.00	0.00	0	0	67	63	59	55	51	61	53	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.01	-51.00	22.00	457	20240603	-87.09	54	20241014	9.26	457	-87.09	20240603	54	9.26	20241014	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
93	20241016	121109	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	69917	1185	6.13	61	61	59	67	51	59	59.00	0.00	0	0	67	63	59	55	51	61	53	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.01	-51.00	22.00	457	20240603	-87.09	54	20241014	9.26	457	-87.09	20240603	54	9.26	20241014	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
94	20241016	111107	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	69917	1185	6.13	61	61	59	67	51	59	59.00	0.00	0	0	67	63	59	55	51	61	53	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.01	-51.00	22.00	457	20240603	-87.09	54	20241014	9.26	457	-87.09	20240603	54	9.26	20241014	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
95	20241016	101106	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	40240	682	3.53	61	61	59	67	51	59	59.00	0.00	0	0	67	63	59	55	51	61	53	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	54	20241014	9.26	457	-87.09	20240603	54	9.26	20241014	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
96	20241016	091109	57	100.00	KONEX			N	N	N	N		N	61	2	2	3.39	61	1	0.01	61	61	61	67	51	59	61.00	0.00	0	0	67	63	59	55	51	61	53	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	54	20241014	12.96	457	-86.65	20240603	54	12.96	20241014	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
97	20241015	161101	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	1088887	19330	37.53	63	63	55	67	51	59	56.33	0.00	0	0	70	64	59	53	48	62	51	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.11	-51.00	22.00	457	20240603	-87.09	54	20241014	9.26	457	-87.09	20240603	54	9.26	20241014	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
98	20241015	151110	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	1088887	19330	37.53	63	63	55	67	51	59	56.33	0.00	0	0	70	64	59	53	48	62	51	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.11	-51.00	22.00	457	20240603	-87.09	54	20241014	9.26	457	-87.09	20240603	54	9.26	20241014	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
99	20241015	141110	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	787102	14215	27.60	63	63	55	67	51	59	55.37	0.00	0	0	70	64	59	53	48	62	51	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.08	-51.00	22.00	457	20240603	-87.09	54	20241014	9.26	457	-87.09	20240603	54	9.26	20241014	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
100	20241015	131108	57	100.00	KONEX			N	N	N	N		N	60	1	2	1.69	729788	13185	25.60	63	63	55	67	51	59	55.35	0.00	0	0	70	64	59	53	48	62	51	17	8	100	30	1	1	17471577	10	-1.18	2.73	12	0.08	-51.00	22.00	457	20240603	-86.87	54	20241014	11.11	457	-86.87	20240603	54	11.11	20241014	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
101	20241015	121110	57	100.00	KONEX			N	N	N	N		N	55	-4	5	-6.78	700229	12685	24.63	63	63	55	67	51	59	55.20	0.00	0	0	70	64	59	53	48	62	51	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.07	-51.00	22.00	457	20240603	-87.96	54	20241014	1.85	457	-87.96	20240603	54	1.85	20241014	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
102	20241015	111114	57	100.00	KONEX			N	N	N	N		N	55	-4	5	-6.78	37410	634	1.23	63	63	55	67	51	59	59.01	0.00	0	0	70	64	59	53	48	62	51	17	8	100	30	1	1	17471577	10	-1.08	2.50	12	0.00	-51.00	22.00	457	20240603	-87.96	54	20241014	1.85	457	-87.96	20240603	54	1.85	20241014	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
103	20241015	101112	57	100.00	KONEX			N	N	N	N		N	59	0	3	0.00	29689	503	0.98	63	63	59	67	51	59	59.02	0.00	0	0	70	64	59	53	48	62	51	17	8	100	30	1	1	17471577	10	-1.16	2.68	12	0.00	-51.00	22.00	457	20240603	-87.09	54	20241014	9.26	457	-87.09	20240603	54	9.26	20241014	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
104	20241015	091107	57	100.00	KONEX			N	N	N	N		N	63	4	2	6.78	189	3	0.01	63	63	63	67	51	59	63.00	0.00	0	0	70	64	59	53	48	62	51	17	8	100	30	1	1	17471577	11	-1.24	2.86	12	0.00	-51.00	22.00	457	20240603	-86.21	54	20241014	16.67	457	-86.21	20240603	54	16.67	20241014	330	-80.91	20240716	41	53.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
105	20241014	161040	57	100.00	KONEX			N	N	N	N		N	59	-3	5	-4.84	2854444	51507	893.75	65	65	54	71	53	62	55.36	0.00	0	0	69	65	61	57	53	63	55	17	9	100	30	1	1	17471577	10	-1.16	2.68	12	0.29	-51.00	22.00	457	20240603	-87.09	54	20241014	9.26	457	-87.09	20240603	54	9.26	20241014	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
106	20241014	151054	57	100.00	KONEX			N	N	N	N		N	59	-3	5	-4.84	2806654	50697	879.70	65	65	54	71	53	62	55.36	0.00	0	0	69	65	61	57	53	63	55	17	9	100	30	1	1	17471577	10	-1.16	2.68	12	0.29	-51.00	22.00	457	20240603	-87.09	54	20241014	9.26	457	-87.09	20240603	54	9.26	20241014	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
107	20241014	141053	57	100.00	KONEX			N	N	N	N		N	57	-5	5	-8.06	60004	1032	17.91	65	65	57	71	53	62	58.14	0.00	0	0	69	65	61	57	53	63	55	17	9	100	30	1	1	17471577	10	-1.12	2.59	12	0.01	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
108	20241014	131051	57	100.00	KONEX			N	N	N	N		N	57	-5	5	-8.06	60004	1032	17.91	65	65	57	71	53	62	58.14	0.00	0	0	69	65	61	57	53	63	55	17	9	100	30	1	1	17471577	10	-1.12	2.59	12	0.01	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
109	20241014	121044	57	100.00	KONEX			N	N	N	N		N	58	-4	5	-6.45	1819	29	0.50	65	65	57	71	53	62	62.72	0.00	0	0	69	65	61	57	53	63	55	17	9	100	30	1	1	17471577	10	-1.14	2.64	12	0.00	-51.00	22.00	457	20240603	-87.31	55	20241004	5.45	457	-87.31	20240603	55	5.45	20241004	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
110	20241014	111042	57	100.00	KONEX			N	N	N	N		N	57	-5	5	-8.06	1569	25	0.43	65	65	57	71	53	62	62.76	0.00	0	0	69	65	61	57	53	63	55	17	9	100	30	1	1	17471577	10	-1.12	2.59	12	0.00	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
111	20241014	101045	57	100.00	KONEX			N	N	N	N		N	57	-5	5	-8.06	1448	23	0.40	65	65	57	71	53	62	62.96	0.00	0	0	69	65	61	57	53	63	55	17	9	100	30	1	1	17471577	10	-1.12	2.59	12	0.00	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
112	20241014	091047	57	100.00	KONEX			N	N	N	N		N	57	-5	5	-8.06	1327	21	0.36	65	65	57	71	53	62	63.19	0.00	0	0	69	65	61	57	53	63	55	17	9	100	30	1	1	17471577	10	-1.12	2.59	12	0.00	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
113	20241011	161027	57	100.00	KONEX			N	N	N	N		N	62	1	2	1.64	363376	5763	408.72	65	65	57	70	52	61	63.05	0.00	0	0	63	61	59	57	55	63	59	17	9	100	30	1	1	17471577	11	-1.22	2.82	12	0.03	-51.00	22.00	457	20240603	-86.43	55	20241004	12.73	457	-86.43	20240603	55	12.73	20241004	330	-81.21	20240716	41	51.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
114	20241011	151042	57	100.00	KONEX			N	N	N	N		N	57	-4	5	-6.56	363314	5762	408.65	65	65	57	70	52	61	63.05	0.00	0	0	63	61	59	57	55	63	59	17	9	100	30	1	1	17471577	10	-1.12	2.59	12	0.03	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
115	20241011	141044	57	100.00	KONEX			N	N	N	N		N	57	-4	5	-6.56	295561	4669	331.13	65	65	57	70	52	61	63.30	0.00	0	0	63	61	59	57	55	63	59	17	9	100	30	1	1	17471577	10	-1.12	2.59	12	0.03	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
116	20241011	131045	57	100.00	KONEX			N	N	N	N		N	57	-4	5	-6.56	295561	4669	331.13	65	65	57	70	52	61	63.30	0.00	0	0	63	61	59	57	55	63	59	17	9	100	30	1	1	17471577	10	-1.12	2.59	12	0.03	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
117	20241011	121037	57	100.00	KONEX			N	N	N	N		N	57	-4	5	-6.56	240784	3708	262.98	65	65	57	70	52	61	64.94	0.00	0	0	63	61	59	57	55	63	59	17	9	100	30	1	1	17471577	10	-1.12	2.59	12	0.02	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
118	20241011	111039	57	100.00	KONEX			N	N	N	N		N	57	-4	5	-6.56	240784	3708	262.98	65	65	57	70	52	61	64.94	0.00	0	0	63	61	59	57	55	63	59	17	9	100	30	1	1	17471577	10	-1.12	2.59	12	0.02	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
119	20241011	101047	57	100.00	KONEX			N	N	N	N		N	57	-4	5	-6.56	240599	3705	262.77	65	65	57	70	52	61	64.94	0.00	0	0	63	61	59	57	55	63	59	17	9	100	30	1	1	17471577	10	-1.12	2.59	12	0.02	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
120	20241011	091044	57	100.00	KONEX			N	N	N	N		N	65	4	2	6.56	227685	3503	248.44	65	65	57	70	52	61	65.00	0.00	0	0	63	61	59	57	55	63	59	17	9	100	30	1	1	17471577	11	-1.27	2.95	12	0.02	-51.00	22.00	457	20240603	-85.78	55	20241004	18.18	457	-85.78	20240603	55	18.18	20241004	330	-80.30	20240716	41	58.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
121	20241010	161106	57	100.00	KONEX			N	N	N	N		N	61	4	2	7.02	85398	1410	73.74	61	61	57	65	49	57	60.57	0.00	0	0	66	61	59	54	52	60	53	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.01	-51.00	22.00	457	20240603	-86.65	55	20241004	10.91	457	-86.65	20240603	55	10.91	20241004	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
122	20241010	151123	57	100.00	KONEX			N	N	N	N		N	57	0	3	0.00	85337	1409	73.69	61	61	57	65	49	57	60.57	0.00	0	0	66	61	59	54	52	60	53	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.01	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
123	20241010	141116	57	100.00	KONEX			N	N	N	N		N	61	4	2	7.02	67283	1103	57.69	61	61	61	65	49	57	61.00	0.00	0	0	66	61	59	54	52	60	53	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.01	-51.00	22.00	457	20240603	-86.65	55	20241004	10.91	457	-86.65	20240603	55	10.91	20241004	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
124	20241010	131113	57	100.00	KONEX			N	N	N	N		N	61	4	2	7.02	51850	850	44.46	61	61	61	65	49	57	61.00	0.00	0	0	66	61	59	54	52	60	53	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	55	20241004	10.91	457	-86.65	20240603	55	10.91	20241004	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
125	20241010	121114	57	100.00	KONEX			N	N	N	N		N	61	4	2	7.02	1647	27	1.41	61	61	61	65	49	57	61.00	0.00	0	0	66	61	59	54	52	60	53	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	55	20241004	10.91	457	-86.65	20240603	55	10.91	20241004	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
126	20241010	111112	57	100.00	KONEX			N	N	N	N		N	61	4	2	7.02	1647	27	1.41	61	61	61	65	49	57	61.00	0.00	0	0	66	61	59	54	52	60	53	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	55	20241004	10.91	457	-86.65	20240603	55	10.91	20241004	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
127	20241010	101111	57	100.00	KONEX			N	N	N	N		N	61	4	2	7.02	1647	27	1.41	61	61	61	65	49	57	61.00	0.00	0	0	66	61	59	54	52	60	53	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	55	20241004	10.91	457	-86.65	20240603	55	10.91	20241004	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
128	20241010	091115	57	100.00	KONEX			N	N	N	N		N	57	0	3	0.00	0	0	0.00	0	0	0	65	49	57	0.00	0.00	0	0	66	61	59	54	52	60	53	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.00	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
129	20241008	161103	57	100.00	KONEX			N	N	N	N		N	57	0	3	0.00	115396	1912	7.13	64	64	57	65	49	57	60.97	0.00	0	0	68	62	59	53	50	61	52	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.01	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
130	20241008	151113	57	100.00	KONEX			N	N	N	N		N	61	4	2	7.02	97726	1602	5.97	64	64	61	65	49	57	61.00	0.00	0	0	68	62	59	53	50	61	52	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.01	-51.00	22.00	457	20240603	-86.65	55	20241004	10.91	457	-86.65	20240603	55	10.91	20241004	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
131	20241008	141108	57	100.00	KONEX			N	N	N	N		N	61	4	2	7.02	57039	935	3.48	64	64	61	65	49	57	61.00	0.00	0	0	68	62	59	53	50	61	52	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.01	-51.00	22.00	457	20240603	-86.65	55	20241004	10.91	457	-86.65	20240603	55	10.91	20241004	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
132	20241008	131107	57	100.00	KONEX			N	N	N	N		N	61	4	2	7.02	57039	935	3.48	64	64	61	65	49	57	61.00	0.00	0	0	68	62	59	53	50	61	52	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.01	-51.00	22.00	457	20240603	-86.65	55	20241004	10.91	457	-86.65	20240603	55	10.91	20241004	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
133	20241008	121108	57	100.00	KONEX			N	N	N	N		N	61	4	2	7.02	51671	847	3.16	64	64	61	65	49	57	61.00	0.00	0	0	68	62	59	53	50	61	52	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	55	20241004	10.91	457	-86.65	20240603	55	10.91	20241004	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
134	20241008	111107	57	100.00	KONEX			N	N	N	N		N	61	4	2	7.02	12753	209	0.78	64	64	61	65	49	57	61.02	0.00	0	0	68	62	59	53	50	61	52	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	55	20241004	10.91	457	-86.65	20240603	55	10.91	20241004	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
135	20241008	101108	57	100.00	KONEX			N	N	N	N		N	61	4	2	7.02	553	9	0.03	64	64	61	65	49	57	61.44	0.00	0	0	68	62	59	53	50	61	52	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.00	-51.00	22.00	457	20240603	-86.65	55	20241004	10.91	457	-86.65	20240603	55	10.91	20241004	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
136	20241008	091109	57	100.00	KONEX			N	N	N	N		N	64	7	2	12.28	64	1	0.00	64	64	64	65	49	57	64.00	0.00	0	0	68	62	59	53	50	61	52	17	8	100	30	1	1	17471577	11	-1.25	2.91	12	0.00	-51.00	22.00	457	20240603	-86.00	55	20241004	16.36	457	-86.00	20240603	55	16.36	20241004	330	-80.61	20240716	41	56.10	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
137	20241007	161123	57	100.00	KONEX			N	N	N	N		N	57	-1	5	-1.72	1538535	26833	160.52	65	65	56	66	50	58	57.34	0.00	0	0	66	61	58	53	50	60	52	17	8	100	30	1	1	17471577	10	-1.12	2.59	12	0.15	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
138	20241007	151036	57	100.00	KONEX			N	N	N	N		N	61	3	2	5.17	1538364	26830	160.50	65	65	56	66	50	58	57.34	0.00	0	0	66	61	58	53	50	60	52	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.15	-51.00	22.00	457	20240603	-86.65	55	20241004	10.91	457	-86.65	20240603	55	10.91	20241004	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
139	20241007	141057	57	100.00	KONEX			N	N	N	N		N	61	3	2	5.17	1514757	26443	158.19	65	65	56	66	50	58	57.28	0.00	0	0	66	61	58	53	50	60	52	17	8	100	30	1	1	17471577	11	-1.20	2.77	12	0.15	-51.00	22.00	457	20240603	-86.65	55	20241004	10.91	457	-86.65	20240603	55	10.91	20241004	330	-81.52	20240716	41	48.78	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
140	20241007	131031	57	100.00	KONEX			N	N	N	N		N	62	4	2	6.90	1224824	21690	129.76	65	65	56	66	50	58	56.47	0.00	0	0	66	61	58	53	50	60	52	17	8	100	30	1	1	17471577	11	-1.22	2.82	12	0.12	-51.00	22.00	457	20240603	-86.43	55	20241004	12.73	457	-86.43	20240603	55	12.73	20241004	330	-81.21	20240716	41	51.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
141	20241007	121059	57	100.00	KONEX			N	N	N	N		N	62	4	2	6.90	102560	1680	10.05	65	65	58	66	50	58	61.05	0.00	0	0	66	61	58	53	50	60	52	17	8	100	30	1	1	17471577	11	-1.22	2.82	12	0.01	-51.00	22.00	457	20240603	-86.43	55	20241004	12.73	457	-86.43	20240603	55	12.73	20241004	330	-81.21	20240716	41	51.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
142	20241007	111016	57	100.00	KONEX			N	N	N	N		N	63	5	2	8.62	11875	203	1.21	65	65	58	66	50	58	58.50	0.00	0	0	66	61	58	53	50	60	52	17	8	100	30	1	1	17471577	11	-1.24	2.86	12	0.00	-51.00	22.00	457	20240603	-86.21	55	20241004	14.55	457	-86.21	20240603	55	14.55	20241004	330	-80.91	20240716	41	53.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
143	20241007	101009	57	100.00	KONEX			N	N	N	N		N	63	5	2	8.62	11875	203	1.21	65	65	58	66	50	58	58.50	0.00	0	0	66	61	58	53	50	60	52	17	8	100	30	1	1	17471577	11	-1.24	2.86	12	0.00	-51.00	22.00	457	20240603	-86.21	55	20241004	14.55	457	-86.21	20240603	55	14.55	20241004	330	-80.91	20240716	41	53.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
144	20241007	091050	57	100.00	KONEX			N	N	N	N		N	58	0	3	0.00	11812	202	1.21	65	65	58	66	50	58	58.48	0.00	0	0	66	61	58	53	50	60	52	17	8	100	30	1	1	17471577	10	-1.14	2.64	12	0.00	-51.00	22.00	457	20240603	-87.31	55	20241004	5.45	457	-87.31	20240603	55	5.45	20241004	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
145	20241004	160942	57	100.00	KONEX			N	N	N	N		N	58	-2	5	-3.33	958963	16716	6.30	63	63	55	69	51	60	57.37	0.00	0	0	71	65	61	55	51	63	53	17	9	100	30	1	1	17471577	10	-1.14	2.64	12	0.10	-51.00	22.00	457	20240603	-87.31	55	20241004	5.45	457	-87.31	20240603	55	5.45	20241004	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
146	20241004	150957	57	100.00	KONEX			N	N	N	N		N	59	-1	5	-1.67	379497	6551	2.47	63	63	55	69	51	60	57.93	0.00	0	0	71	65	61	55	51	63	53	17	9	100	30	1	1	17471577	10	-1.16	2.68	12	0.04	-51.00	22.00	457	20240603	-87.09	55	20241004	7.27	457	-87.09	20240603	55	7.27	20241004	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
147	20241004	140939	57	100.00	KONEX			N	N	N	N		N	57	-3	5	-5.00	379438	6550	2.47	63	63	55	69	51	60	57.93	0.00	0	0	71	65	61	55	51	63	53	17	9	100	30	1	1	17471577	10	-1.12	2.59	12	0.04	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
148	20241004	130954	57	100.00	KONEX			N	N	N	N		N	57	-3	5	-5.00	379438	6550	2.47	63	63	55	69	51	60	57.93	0.00	0	0	71	65	61	55	51	63	53	17	9	100	30	1	1	17471577	10	-1.12	2.59	12	0.04	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
149	20241004	120952	57	100.00	KONEX			N	N	N	N		N	57	-3	5	-5.00	379438	6550	2.47	63	63	55	69	51	60	57.93	0.00	0	0	71	65	61	55	51	63	53	17	9	100	30	1	1	17471577	10	-1.12	2.59	12	0.04	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
150	20241004	110944	57	100.00	KONEX			N	N	N	N		N	57	-3	5	-5.00	379438	6550	2.47	63	63	55	69	51	60	57.93	0.00	0	0	71	65	61	55	51	63	53	17	9	100	30	1	1	17471577	10	-1.12	2.59	12	0.04	-51.00	22.00	457	20240603	-87.53	55	20241004	3.64	457	-87.53	20240603	55	3.64	20241004	330	-82.73	20240716	41	39.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
151	20241004	100948	57	100.00	KONEX			N	N	N	N		N	55	-5	5	-8.33	131858	2232	0.84	63	63	55	69	51	60	59.08	0.00	0	0	71	65	61	55	51	63	53	17	9	100	30	1	1	17471577	10	-1.08	2.50	12	0.01	-51.00	22.00	457	20240603	-87.96	55	20241004	0.00	457	-87.96	20240603	55	0.00	20241004	330	-83.33	20240716	41	34.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
152	20241004	090950	57	100.00	KONEX			N	N	N	N		N	62	2	2	3.33	375	6	0.00	63	63	62	69	51	60	62.50	0.00	0	0	71	65	61	55	51	63	53	17	9	100	30	1	1	17471577	11	-1.22	2.82	12	0.00	-51.00	22.00	457	20240603	-86.43	57	20241002	8.77	457	-86.43	20240603	57	8.77	20241002	330	-81.21	20240716	41	51.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
153	20241002	160940	57	100.00	KONEX			N	N	N	N		N	60	-7	5	-10.45	15321322	265165	276.88	67	67	57	77	57	67	57.78	0.00	0	0	88	77	68	57	48	73	53	17	10	100	40	1	1	17471577	10	-1.18	2.73	12	1.52	-51.00	22.00	457	20240603	-86.87	57	20241002	5.26	457	-86.87	20240603	57	5.26	20241002	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
154	20241002	150951	57	100.00	KONEX			N	N	N	N		N	60	-7	5	-10.45	15213322	263365	275.00	67	67	57	77	57	67	57.77	0.00	0	0	88	77	68	57	48	73	53	17	10	100	40	1	1	17471577	10	-1.18	2.73	12	1.51	-51.00	22.00	457	20240603	-86.87	57	20241002	5.26	457	-86.87	20240603	57	5.26	20241002	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
155	20241002	140953	57	100.00	KONEX			N	N	N	N		N	58	-9	5	-13.43	14888088	257861	269.26	67	67	57	77	57	67	57.74	0.00	0	0	88	77	68	57	48	73	53	17	10	100	40	1	1	17471577	10	-1.14	2.64	12	1.48	-51.00	22.00	457	20240603	-87.31	57	20241002	1.75	457	-87.31	20240603	57	1.75	20241002	330	-82.42	20240716	41	41.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
156	20241002	130944	57	100.00	KONEX			N	N	N	N		N	60	-7	5	-10.45	13744160	237943	248.46	67	67	57	77	57	67	57.76	0.00	0	0	88	77	68	57	48	73	53	17	10	100	40	1	1	17471577	10	-1.18	2.73	12	1.36	-51.00	22.00	457	20240603	-86.87	57	20241002	5.26	457	-86.87	20240603	57	5.26	20241002	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
157	20241002	120944	57	100.00	KONEX			N	N	N	N		N	59	-8	5	-11.94	9483035	164906	172.19	67	67	57	77	57	67	57.51	0.00	0	0	88	77	68	57	48	73	53	17	10	100	40	1	1	17471577	10	-1.16	2.68	12	0.94	-51.00	22.00	457	20240603	-87.09	57	20241002	3.51	457	-87.09	20240603	57	3.51	20241002	330	-82.12	20240716	41	43.90	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
158	20241002	110932	57	100.00	KONEX			N	N	N	N		N	60	-7	5	-10.45	9262858	161290	168.42	67	67	57	77	57	67	57.43	0.00	0	0	88	77	68	57	48	73	53	17	10	100	40	1	1	17471577	10	-1.18	2.73	12	0.92	-51.00	22.00	457	20240603	-86.87	57	20241002	5.26	457	-86.87	20240603	57	5.26	20241002	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
159	20241002	100927	57	100.00	KONEX			N	N	N	N		N	60	-7	5	-10.45	4011712	70015	73.11	67	67	57	77	57	67	57.30	0.00	0	0	88	77	68	57	48	73	53	17	10	100	40	1	1	17471577	10	-1.18	2.73	12	0.40	-51.00	22.00	457	20240603	-86.87	57	20241002	5.26	457	-86.87	20240603	57	5.26	20241002	330	-81.82	20240716	41	46.34	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
160	20241002	090929	57	100.00	KONEX			N	N	N	N		N	67	0	3	0.00	67	1	0.00	67	67	67	77	57	67	67.00	0.00	0	0	88	77	68	57	48	73	53	17	10	100	40	1	1	17471577	12	-1.31	3.05	12	0.00	-51.00	22.00	457	20240603	-85.34	59	20240930	13.56	457	-85.34	20240603	59	13.56	20240930	330	-79.70	20240716	41	63.41	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N