KissMeData/162120/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	160951	57	100.00	KONEX			N	N	N	N		N	3605	-45	5	-1.23	4587520	1285	18.87	3690	3690	3510	4195	3105	3650	3570.05	0.18	0	0	3750	3700	3630	3580	3510	3725	3605	56	545	500	2400	5	1	11156602	402	14.90	2.38	12	0.01	242.00	1515.00	6430	20240717	-43.93	3480	20241015	3.59	6430	-43.93	20240717	3480	3.59	20241015	6430	-43.93	20240717	3480	3.59	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
3	20241031	151005	57	100.00	KONEX			N	N	N	N		N	3590	-60	5	-1.64	4320820	1211	17.79	3690	3690	3510	4195	3105	3650	3567.98	0.18	0	0	3750	3700	3630	3580	3510	3725	3605	56	545	500	2400	5	1	11156602	401	14.83	2.37	12	0.01	242.00	1515.00	6430	20240717	-44.17	3480	20241015	3.16	6430	-44.17	20240717	3480	3.16	20241015	6430	-44.17	20240717	3480	3.16	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
4	20241031	141004	57	100.00	KONEX			N	N	N	N		N	3550	-100	5	-2.74	3634345	1018	14.95	3690	3690	3510	4195	3105	3650	3570.08	0.18	0	0	3750	3700	3630	3580	3510	3725	3605	56	545	500	2400	5	1	11156602	396	14.67	2.34	12	0.01	242.00	1515.00	6430	20240717	-44.79	3480	20241015	2.01	6430	-44.79	20240717	3480	2.01	20241015	6430	-44.79	20240717	3480	2.01	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
5	20241031	131003	57	100.00	KONEX			N	N	N	N		N	3645	-5	5	-0.14	2490275	696	10.22	3690	3690	3510	4195	3105	3650	3577.98	0.18	0	0	3750	3700	3630	3580	3510	3725	3605	56	545	500	2400	5	1	11156602	407	15.06	2.41	12	0.01	242.00	1515.00	6430	20240717	-43.31	3480	20241015	4.74	6430	-43.31	20240717	3480	4.74	20241015	6430	-43.31	20240717	3480	4.74	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
6	20241031	121003	57	100.00	KONEX			N	N	N	N		N	3645	-5	5	-0.14	2490275	696	10.22	3690	3690	3510	4195	3105	3650	3577.98	0.18	0	0	3750	3700	3630	3580	3510	3725	3605	56	545	500	2400	5	1	11156602	407	15.06	2.41	12	0.01	242.00	1515.00	6430	20240717	-43.31	3480	20241015	4.74	6430	-43.31	20240717	3480	4.74	20241015	6430	-43.31	20240717	3480	4.74	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
7	20241031	111003	57	100.00	KONEX			N	N	N	N		N	3670	20	2	0.55	795405	218	3.20	3690	3690	3615	4195	3105	3650	3648.65	0.18	0	0	3750	3700	3630	3580	3510	3725	3605	56	545	500	2400	5	1	11156602	409	15.17	2.42	12	0.00	242.00	1515.00	6430	20240717	-42.92	3480	20241015	5.46	6430	-42.92	20240717	3480	5.46	20241015	6430	-42.92	20240717	3480	5.46	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
8	20241031	101002	57	100.00	KONEX			N	N	N	N		N	3615	-35	5	-0.96	414590	113	1.66	3690	3690	3615	4195	3105	3650	3668.94	0.18	0	0	3750	3700	3630	3580	3510	3725	3605	56	545	500	2400	5	1	11156602	403	14.94	2.39	12	0.00	242.00	1515.00	6430	20240717	-43.78	3480	20241015	3.88	6430	-43.78	20240717	3480	3.88	20241015	6430	-43.78	20240717	3480	3.88	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
9	20241031	091001	57	100.00	KONEX			N	N	N	N		N	3690	40	2	1.10	73800	20	0.29	3690	3690	3690	4195	3105	3650	3690.00	0.18	0	0	3750	3700	3630	3580	3510	3725	3605	56	545	500	2400	5	1	11156602	412	15.25	2.44	12	0.00	242.00	1515.00	6430	20240717	-42.61	3480	20241015	6.03	6430	-42.61	20240717	3480	6.03	20241015	6430	-42.61	20240717	3480	6.03	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
10	20241030	161000	57	100.00	KONEX			N	N	N	N		N	3650	65	2	1.81	24550790	6809	237.00	3640	3680	3560	4120	3050	3585	3605.64	0.18	0	0	3755	3670	3595	3510	3435	3632	3472	56	535	500	2360	5	1	11156602	407	15.08	2.41	12	0.06	242.00	1515.00	6430	20240717	-43.23	3480	20241015	4.89	6430	-43.23	20240717	3480	4.89	20241015	6430	-43.23	20240717	3480	4.89	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
11	20241030	151022	57	100.00	KONEX			N	N	N	N		N	3600	15	2	0.42	16947020	4697	163.49	3640	3680	3560	4120	3050	3585	3608.05	0.18	0	0	3755	3670	3595	3510	3435	3632	3472	56	535	500	2360	5	1	11156602	402	14.88	2.38	12	0.04	242.00	1515.00	6430	20240717	-44.01	3480	20241015	3.45	6430	-44.01	20240717	3480	3.45	20241015	6430	-44.01	20240717	3480	3.45	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
12	20241030	141000	57	100.00	KONEX			N	N	N	N		N	3625	40	2	1.12	11812200	3271	113.85	3640	3650	3560	4120	3050	3585	3611.19	0.18	0	0	3755	3670	3595	3510	3435	3632	3472	56	535	500	2360	5	1	11156602	404	14.98	2.39	12	0.03	242.00	1515.00	6430	20240717	-43.62	3480	20241015	4.17	6430	-43.62	20240717	3480	4.17	20241015	6430	-43.62	20240717	3480	4.17	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
13	20241030	131007	57	100.00	KONEX			N	N	N	N		N	3600	15	2	0.42	10350430	2865	99.72	3640	3650	3560	4120	3050	3585	3612.72	0.18	0	0	3755	3670	3595	3510	3435	3632	3472	56	535	500	2360	5	1	11156602	402	14.88	2.38	12	0.03	242.00	1515.00	6430	20240717	-44.01	3480	20241015	3.45	6430	-44.01	20240717	3480	3.45	20241015	6430	-44.01	20240717	3480	3.45	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
14	20241030	121021	57	100.00	KONEX			N	N	N	N		N	3630	45	2	1.26	9990430	2765	96.24	3640	3650	3560	4120	3050	3585	3613.18	0.18	0	0	3755	3670	3595	3510	3435	3632	3472	56	535	500	2360	5	1	11156602	405	15.00	2.40	12	0.02	242.00	1515.00	6430	20240717	-43.55	3480	20241015	4.31	6430	-43.55	20240717	3480	4.31	20241015	6430	-43.55	20240717	3480	4.31	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
15	20241030	111003	57	100.00	KONEX			N	N	N	N		N	3620	35	2	0.98	5875330	1620	56.39	3640	3650	3570	4120	3050	3585	3626.75	0.18	0	0	3755	3670	3595	3510	3435	3632	3472	56	535	500	2360	5	1	11156602	404	14.96	2.39	12	0.01	242.00	1515.00	6430	20240717	-43.70	3480	20241015	4.02	6430	-43.70	20240717	3480	4.02	20241015	6430	-43.70	20240717	3480	4.02	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
16	20241030	100959	57	100.00	KONEX			N	N	N	N		N	3640	55	2	1.53	4970480	1370	47.69	3640	3650	3570	4120	3050	3585	3628.09	0.18	0	0	3755	3670	3595	3510	3435	3632	3472	56	535	500	2360	5	1	11156602	406	15.04	2.40	12	0.01	242.00	1515.00	6430	20240717	-43.39	3480	20241015	4.60	6430	-43.39	20240717	3480	4.60	20241015	6430	-43.39	20240717	3480	4.60	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
17	20241030	091005	57	100.00	KONEX			N	N	N	N		N	3635	50	2	1.39	1101335	303	10.55	3640	3640	3600	4120	3050	3585	3634.77	0.18	0	0	3755	3670	3595	3510	3435	3632	3472	56	535	500	2360	5	1	11156602	406	15.02	2.40	12	0.00	242.00	1515.00	6430	20240717	-43.47	3480	20241015	4.45	6430	-43.47	20240717	3480	4.45	20241015	6430	-43.47	20240717	3480	4.45	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
18	20241029	160927	57	100.00	KONEX			N	N	N	N		N	3585	-10	5	-0.28	10178935	2873	65.89	3680	3680	3520	4130	3060	3595	3542.96	0.18	0	0	3881	3737	3641	3497	3401	3810	3570	56	535	500	2370	5	1	11156602	400	14.81	2.37	12	0.03	242.00	1515.00	6430	20240717	-44.25	3480	20241015	3.02	6430	-44.25	20240717	3480	3.02	20241015	6430	-44.25	20240717	3480	3.02	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
19	20241029	150942	57	100.00	KONEX			N	N	N	N		N	3590	-5	5	-0.14	10089310	2848	65.32	3680	3680	3520	4130	3060	3595	3542.59	0.18	0	0	3881	3737	3641	3497	3401	3810	3570	56	535	500	2370	5	1	11156602	401	14.83	2.37	12	0.03	242.00	1515.00	6430	20240717	-44.17	3480	20241015	3.16	6430	-44.17	20240717	3480	3.16	20241015	6430	-44.17	20240717	3480	3.16	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
20	20241029	140832	57	100.00	KONEX			N	N	N	N		N	3590	-5	5	-0.14	10089310	2848	65.32	3680	3680	3520	4130	3060	3595	3542.59	0.18	0	0	3881	3737	3641	3497	3401	3810	3570	56	535	500	2370	5	1	11156602	401	14.83	2.37	12	0.03	242.00	1515.00	6430	20240717	-44.17	3480	20241015	3.16	6430	-44.17	20240717	3480	3.16	20241015	6430	-44.17	20240717	3480	3.16	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
21	20241029	130935	57	100.00	KONEX			N	N	N	N		N	3560	-35	5	-0.97	4082390	1145	26.26	3680	3680	3540	4130	3060	3595	3565.41	0.18	0	0	3881	3737	3641	3497	3401	3810	3570	56	535	500	2370	5	1	11156602	397	14.71	2.35	12	0.01	242.00	1515.00	6430	20240717	-44.63	3480	20241015	2.30	6430	-44.63	20240717	3480	2.30	20241015	6430	-44.63	20240717	3480	2.30	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
22	20241029	120936	57	100.00	KONEX			N	N	N	N		N	3550	-45	5	-1.25	2406670	674	15.46	3680	3680	3540	4130	3060	3595	3570.73	0.18	0	0	3881	3737	3641	3497	3401	3810	3570	56	535	500	2370	5	1	11156602	396	14.67	2.34	12	0.01	242.00	1515.00	6430	20240717	-44.79	3480	20241015	2.01	6430	-44.79	20240717	3480	2.01	20241015	6430	-44.79	20240717	3480	2.01	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
23	20241029	110952	57	100.00	KONEX			N	N	N	N		N	3660	65	2	1.81	1639210	458	10.50	3680	3680	3540	4130	3060	3595	3579.06	0.18	0	0	3881	3737	3641	3497	3401	3810	3570	56	535	500	2370	5	1	11156602	408	15.12	2.42	12	0.00	242.00	1515.00	6430	20240717	-43.08	3480	20241015	5.17	6430	-43.08	20240717	3480	5.17	20241015	6430	-43.08	20240717	3480	5.17	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
24	20241029	100933	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	478670	134	3.07	3680	3680	3550	4130	3060	3595	3572.16	0.18	0	0	3881	3737	3641	3497	3401	3810	3570	56	535	500	2370	5	1	11156602	402	14.88	2.38	12	0.00	242.00	1515.00	6430	20240717	-44.01	3480	20241015	3.45	6430	-44.01	20240717	3480	3.45	20241015	6430	-44.01	20240717	3480	3.45	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
25	20241028	160924	57	100.00	KONEX			N	N	N	N		N	3595	50	2	1.41	15503705	4360	327.33	3545	3785	3545	4075	3015	3545	3555.90	0.18	0	0	3745	3645	3595	3495	3445	3620	3470	56	530	500	2330	5	1	11156602	401	14.86	2.37	12	0.04	242.00	1515.00	6430	20240717	-44.09	3480	20241015	3.30	6430	-44.09	20240717	3480	3.30	20241015	6430	-44.09	20240717	3480	3.30	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
26	20241028	150931	57	100.00	KONEX			N	N	N	N		N	3600	55	2	1.55	15327550	4311	323.65	3545	3785	3545	4075	3015	3545	3555.45	0.18	0	0	3745	3645	3595	3495	3445	3620	3470	56	530	500	2330	5	1	11156602	402	14.88	2.38	12	0.04	242.00	1515.00	6430	20240717	-44.01	3480	20241015	3.45	6430	-44.01	20240717	3480	3.45	20241015	6430	-44.01	20240717	3480	3.45	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
27	20241028	140933	57	100.00	KONEX			N	N	N	N		N	3600	55	2	1.55	15262950	4293	322.30	3545	3785	3545	4075	3015	3545	3555.31	0.18	0	0	3745	3645	3595	3495	3445	3620	3470	56	530	500	2330	5	1	11156602	402	14.88	2.38	12	0.04	242.00	1515.00	6430	20240717	-44.01	3480	20241015	3.45	6430	-44.01	20240717	3480	3.45	20241015	6430	-44.01	20240717	3480	3.45	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
28	20241028	130926	57	100.00	KONEX			N	N	N	N		N	3600	55	2	1.55	15262950	4293	322.30	3545	3785	3545	4075	3015	3545	3555.31	0.18	0	0	3745	3645	3595	3495	3445	3620	3470	56	530	500	2330	5	1	11156602	402	14.88	2.38	12	0.04	242.00	1515.00	6430	20240717	-44.01	3480	20241015	3.45	6430	-44.01	20240717	3480	3.45	20241015	6430	-44.01	20240717	3480	3.45	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
29	20241028	120930	57	100.00	KONEX			N	N	N	N		N	3550	5	2	0.14	8107950	2277	170.95	3545	3785	3545	4075	3015	3545	3560.80	0.18	0	0	3745	3645	3595	3495	3445	3620	3470	56	530	500	2330	5	1	11156602	396	14.67	2.34	12	0.02	242.00	1515.00	6430	20240717	-44.79	3480	20241015	2.01	6430	-44.79	20240717	3480	2.01	20241015	6430	-44.79	20240717	3480	2.01	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
30	20241028	110809	57	100.00	KONEX			N	N	N	N		N	3640	95	2	2.68	6339425	1779	133.56	3545	3785	3545	4075	3015	3545	3563.48	0.18	0	0	3745	3645	3595	3495	3445	3620	3470	56	530	500	2330	5	1	11156602	406	15.04	2.40	12	0.02	242.00	1515.00	6430	20240717	-43.39	3480	20241015	4.60	6430	-43.39	20240717	3480	4.60	20241015	6430	-43.39	20240717	3480	4.60	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
31	20241028	100922	57	100.00	KONEX			N	N	N	N		N	3550	5	2	0.14	2749945	775	58.18	3545	3785	3545	4075	3015	3545	3548.32	0.18	0	0	3745	3645	3595	3495	3445	3620	3470	56	530	500	2330	5	1	11156602	396	14.67	2.34	12	0.01	242.00	1515.00	6430	20240717	-44.79	3480	20241015	2.01	6430	-44.79	20240717	3480	2.01	20241015	6430	-44.79	20240717	3480	2.01	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
32	20241028	090925	57	100.00	KONEX			N	N	N	N		N	3545	0	3	0.00	1999380	564	42.34	3545	3545	3545	4075	3015	3545	3545.00	0.18	0	0	3745	3645	3595	3495	3445	3620	3470	56	530	500	2330	5	1	11156602	396	14.65	2.34	12	0.01	242.00	1515.00	6430	20240717	-44.87	3480	20241015	1.87	6430	-44.87	20240717	3480	1.87	20241015	6430	-44.87	20240717	3480	1.87	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
33	20241025	160928	57	100.00	KONEX			N	N	N	N		N	3545	-35	5	-0.98	4752960	1332	134.82	3695	3695	3545	4115	3045	3580	3568.29	0.18	0	0	3773	3676	3598	3501	3423	3637	3462	56	535	500	2360	5	1	11156602	396	14.65	2.34	12	0.01	242.00	1515.00	6430	20240717	-44.87	3480	20241015	1.87	6430	-44.87	20240717	3480	1.87	20241015	6430	-44.87	20240717	3480	1.87	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
34	20241025	150929	57	100.00	KONEX			N	N	N	N		N	3550	-30	5	-0.84	3136110	876	88.66	3695	3695	3550	4115	3045	3580	3580.03	0.18	0	0	3773	3676	3598	3501	3423	3637	3462	56	535	500	2360	5	1	11156602	396	14.67	2.34	12	0.01	242.00	1515.00	6430	20240717	-44.79	3480	20241015	2.01	6430	-44.79	20240717	3480	2.01	20241015	6430	-44.79	20240717	3480	2.01	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
35	20241025	140928	57	100.00	KONEX			N	N	N	N		N	3550	-30	5	-0.84	2400575	669	67.71	3695	3695	3550	4115	3045	3580	3588.30	0.18	0	0	3773	3676	3598	3501	3423	3637	3462	56	535	500	2360	5	1	11156602	396	14.67	2.34	12	0.01	242.00	1515.00	6430	20240717	-44.79	3480	20241015	2.01	6430	-44.79	20240717	3480	2.01	20241015	6430	-44.79	20240717	3480	2.01	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
36	20241025	130929	57	100.00	KONEX			N	N	N	N		N	3635	55	2	1.54	1814660	504	51.01	3695	3695	3570	4115	3045	3580	3600.52	0.18	0	0	3773	3676	3598	3501	3423	3637	3462	56	535	500	2360	5	1	11156602	406	15.02	2.40	12	0.00	242.00	1515.00	6430	20240717	-43.47	3480	20241015	4.45	6430	-43.47	20240717	3480	4.45	20241015	6430	-43.47	20240717	3480	4.45	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
37	20241025	120931	57	100.00	KONEX			N	N	N	N		N	3635	55	2	1.54	1633060	454	45.95	3695	3695	3570	4115	3045	3580	3597.05	0.18	0	0	3773	3676	3598	3501	3423	3637	3462	56	535	500	2360	5	1	11156602	406	15.02	2.40	12	0.00	242.00	1515.00	6430	20240717	-43.47	3480	20241015	4.45	6430	-43.47	20240717	3480	4.45	20241015	6430	-43.47	20240717	3480	4.45	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
38	20241025	110925	57	100.00	KONEX			N	N	N	N		N	3660	80	2	2.23	1596665	444	44.94	3695	3695	3570	4115	3045	3580	3596.09	0.18	0	0	3773	3676	3598	3501	3423	3637	3462	56	535	500	2360	5	1	11156602	408	15.12	2.42	12	0.00	242.00	1515.00	6430	20240717	-43.08	3480	20241015	5.17	6430	-43.08	20240717	3480	5.17	20241015	6430	-43.08	20240717	3480	5.17	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
39	20241025	100927	57	100.00	KONEX			N	N	N	N		N	3570	-10	5	-0.28	1530955	426	43.12	3695	3695	3570	4115	3045	3580	3593.79	0.18	0	0	3773	3676	3598	3501	3423	3637	3462	56	535	500	2360	5	1	11156602	398	14.75	2.36	12	0.00	242.00	1515.00	6430	20240717	-44.48	3480	20241015	2.59	6430	-44.48	20240717	3480	2.59	20241015	6430	-44.48	20240717	3480	2.59	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
40	20241025	090930	57	100.00	KONEX			N	N	N	N		N	3600	20	2	0.56	167695	46	4.66	3695	3695	3600	4115	3045	3580	3645.54	0.18	0	0	3773	3676	3598	3501	3423	3637	3462	56	535	500	2360	5	1	11156602	402	14.88	2.38	12	0.00	242.00	1515.00	6430	20240717	-44.01	3480	20241015	3.45	6430	-44.01	20240717	3480	3.45	20241015	6430	-44.01	20240717	3480	3.45	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
41	20241024	160910	57	100.00	KONEX			N	N	N	N		N	3580	0	3	0.00	3515560	988	106.12	3695	3695	3520	4115	3045	3580	3558.26	0.18	0	0	3840	3710	3615	3485	3390	3662	3437	56	535	500	2360	5	1	11156602	399	14.79	2.36	12	0.01	242.00	1515.00	6430	20240717	-44.32	3480	20241015	2.87	6430	-44.32	20240717	3480	2.87	20241015	6430	-44.32	20240717	3480	2.87	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
42	20241024	150918	57	100.00	KONEX			N	N	N	N		N	3550	-30	5	-0.84	3265380	918	98.60	3695	3695	3520	4115	3045	3580	3557.06	0.18	0	0	3840	3710	3615	3485	3390	3662	3437	56	535	500	2360	5	1	11156602	396	14.67	2.34	12	0.01	242.00	1515.00	6430	20240717	-44.79	3480	20241015	2.01	6430	-44.79	20240717	3480	2.01	20241015	6430	-44.79	20240717	3480	2.01	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
43	20241024	140906	57	100.00	KONEX			N	N	N	N		N	3580	0	3	0.00	1886005	530	56.93	3695	3695	3520	4115	3045	3580	3558.50	0.18	0	0	3840	3710	3615	3485	3390	3662	3437	56	535	500	2360	5	1	11156602	399	14.79	2.36	12	0.00	242.00	1515.00	6430	20240717	-44.32	3480	20241015	2.87	6430	-44.32	20240717	3480	2.87	20241015	6430	-44.32	20240717	3480	2.87	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
44	20241024	130917	57	100.00	KONEX			N	N	N	N		N	3550	-30	5	-0.84	1579765	444	47.69	3695	3695	3520	4115	3045	3580	3558.03	0.18	0	0	3840	3710	3615	3485	3390	3662	3437	56	535	500	2360	5	1	11156602	396	14.67	2.34	12	0.00	242.00	1515.00	6430	20240717	-44.79	3480	20241015	2.01	6430	-44.79	20240717	3480	2.01	20241015	6430	-44.79	20240717	3480	2.01	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
45	20241024	120915	57	100.00	KONEX			N	N	N	N		N	3660	80	2	2.23	1094735	308	33.08	3695	3695	3520	4115	3045	3580	3554.33	0.18	0	0	3840	3710	3615	3485	3390	3662	3437	56	535	500	2360	5	1	11156602	408	15.12	2.42	12	0.00	242.00	1515.00	6430	20240717	-43.08	3480	20241015	5.17	6430	-43.08	20240717	3480	5.17	20241015	6430	-43.08	20240717	3480	5.17	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
46	20241024	110916	57	100.00	KONEX			N	N	N	N		N	3660	80	2	2.23	1094735	308	33.08	3695	3695	3520	4115	3045	3580	3554.33	0.18	0	0	3840	3710	3615	3485	3390	3662	3437	56	535	500	2360	5	1	11156602	408	15.12	2.42	12	0.00	242.00	1515.00	6430	20240717	-43.08	3480	20241015	5.17	6430	-43.08	20240717	3480	5.17	20241015	6430	-43.08	20240717	3480	5.17	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
47	20241024	100849	57	100.00	KONEX			N	N	N	N		N	3675	95	2	2.65	131650	36	3.87	3695	3695	3600	4115	3045	3580	3656.94	0.18	0	0	3840	3710	3615	3485	3390	3662	3437	56	535	500	2360	5	1	11156602	410	15.19	2.43	12	0.00	242.00	1515.00	6430	20240717	-42.85	3480	20241015	5.60	6430	-42.85	20240717	3480	5.60	20241015	6430	-42.85	20240717	3480	5.60	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
48	20241024	090935	57	100.00	KONEX			N	N	N	N		N	3600	20	2	0.56	91900	25	2.69	3695	3695	3600	4115	3045	3580	3676.00	0.18	0	0	3840	3710	3615	3485	3390	3662	3437	56	535	500	2360	5	1	11156602	402	14.88	2.38	12	0.00	242.00	1515.00	6430	20240717	-44.01	3480	20241015	3.45	6430	-44.01	20240717	3480	3.45	20241015	6430	-44.01	20240717	3480	3.45	20241015	0.00	N	162120	500	55 억		20076	N	N	0	N	00	N
49	20241023	160917	57	100.00	KONEX			N	N	N	N		N	3580	-30	5	-0.83	3339985	931	68.96	3745	3745	3520	4150	3070	3610	3587.52	0.18	0	0	3773	3691	3618	3536	3463	3655	3500	56	540	500	2380	5	1	11156602	399	14.79	2.36	12	0.01	242.00	1515.00	6430	20240717	-44.32	3480	20241015	2.87	6430	-44.32	20240717	3480	2.87	20241015	6430	-44.32	20240717	3480	2.87	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
50	20241023	150934	57	100.00	KONEX			N	N	N	N		N	3590	-20	5	-0.55	2875185	801	59.33	3745	3745	3520	4150	3070	3610	3589.49	0.18	0	0	3773	3691	3618	3536	3463	3655	3500	56	540	500	2380	5	1	11156602	401	14.83	2.37	12	0.01	242.00	1515.00	6430	20240717	-44.17	3480	20241015	3.16	6430	-44.17	20240717	3480	3.16	20241015	6430	-44.17	20240717	3480	3.16	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
51	20241023	140938	57	100.00	KONEX			N	N	N	N		N	3590	-20	5	-0.55	2415665	673	49.85	3745	3745	3520	4150	3070	3610	3589.40	0.18	0	0	3773	3691	3618	3536	3463	3655	3500	56	540	500	2380	5	1	11156602	401	14.83	2.37	12	0.01	242.00	1515.00	6430	20240717	-44.17	3480	20241015	3.16	6430	-44.17	20240717	3480	3.16	20241015	6430	-44.17	20240717	3480	3.16	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
52	20241023	130924	57	100.00	KONEX			N	N	N	N		N	3615	5	2	0.14	2408485	671	49.70	3745	3745	3520	4150	3070	3610	3589.40	0.18	0	0	3773	3691	3618	3536	3463	3655	3500	56	540	500	2380	5	1	11156602	403	14.94	2.39	12	0.01	242.00	1515.00	6430	20240717	-43.78	3480	20241015	3.88	6430	-43.78	20240717	3480	3.88	20241015	6430	-43.78	20240717	3480	3.88	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
53	20241023	120920	57	100.00	KONEX			N	N	N	N		N	3615	5	2	0.14	2408485	671	49.70	3745	3745	3520	4150	3070	3610	3589.40	0.18	0	0	3773	3691	3618	3536	3463	3655	3500	56	540	500	2380	5	1	11156602	403	14.94	2.39	12	0.01	242.00	1515.00	6430	20240717	-43.78	3480	20241015	3.88	6430	-43.78	20240717	3480	3.88	20241015	6430	-43.78	20240717	3480	3.88	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
54	20241023	110915	57	100.00	KONEX			N	N	N	N		N	3625	15	2	0.42	2404870	670	49.63	3745	3745	3520	4150	3070	3610	3589.36	0.18	0	0	3773	3691	3618	3536	3463	3655	3500	56	540	500	2380	5	1	11156602	404	14.98	2.39	12	0.01	242.00	1515.00	6430	20240717	-43.62	3480	20241015	4.17	6430	-43.62	20240717	3480	4.17	20241015	6430	-43.62	20240717	3480	4.17	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
55	20241023	100919	57	100.00	KONEX			N	N	N	N		N	3630	20	2	0.55	1523460	421	31.19	3745	3745	3530	4150	3070	3610	3618.67	0.18	0	0	3773	3691	3618	3536	3463	3655	3500	56	540	500	2380	5	1	11156602	405	15.00	2.40	12	0.00	242.00	1515.00	6430	20240717	-43.55	3480	20241015	4.31	6430	-43.55	20240717	3480	4.31	20241015	6430	-43.55	20240717	3480	4.31	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
56	20241023	090919	57	100.00	KONEX			N	N	N	N		N	3600	-10	5	-0.28	363015	100	7.41	3745	3745	3600	4150	3070	3610	3630.15	0.18	0	0	3773	3691	3618	3536	3463	3655	3500	56	540	500	2380	5	1	11156602	402	14.88	2.38	12	0.00	242.00	1515.00	6430	20240717	-44.01	3480	20241015	3.45	6430	-44.01	20240717	3480	3.45	20241015	6430	-44.01	20240717	3480	3.45	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
57	20241022	160907	57	100.00	KONEX			N	N	N	N		N	3610	15	2	0.42	4816970	1350	89.94	3700	3700	3545	4130	3060	3595	3568.13	0.18	0	0	3898	3746	3638	3486	3378	3692	3432	56	535	500	2370	5	1	11156602	403	14.92	2.38	12	0.01	242.00	1515.00	6430	20240717	-43.86	3480	20241015	3.74	6430	-43.86	20240717	3480	3.74	20241015	6430	-43.86	20240717	3480	3.74	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
58	20241022	150919	57	100.00	KONEX			N	N	N	N		N	3610	15	2	0.42	4780870	1340	89.27	3700	3700	3545	4130	3060	3595	3567.81	0.18	0	0	3898	3746	3638	3486	3378	3692	3432	56	535	500	2370	5	1	11156602	403	14.92	2.38	12	0.01	242.00	1515.00	6430	20240717	-43.86	3480	20241015	3.74	6430	-43.86	20240717	3480	3.74	20241015	6430	-43.86	20240717	3480	3.74	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
59	20241022	140919	57	100.00	KONEX			N	N	N	N		N	3620	25	2	0.70	4389205	1230	81.95	3700	3700	3545	4130	3060	3595	3568.46	0.18	0	0	3898	3746	3638	3486	3378	3692	3432	56	535	500	2370	5	1	11156602	404	14.96	2.39	12	0.01	242.00	1515.00	6430	20240717	-43.70	3480	20241015	4.02	6430	-43.70	20240717	3480	4.02	20241015	6430	-43.70	20240717	3480	4.02	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
60	20241022	130919	57	100.00	KONEX			N	N	N	N		N	3620	25	2	0.70	4389205	1230	81.95	3700	3700	3545	4130	3060	3595	3568.46	0.18	0	0	3898	3746	3638	3486	3378	3692	3432	56	535	500	2370	5	1	11156602	404	14.96	2.39	12	0.01	242.00	1515.00	6430	20240717	-43.70	3480	20241015	4.02	6430	-43.70	20240717	3480	4.02	20241015	6430	-43.70	20240717	3480	4.02	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
61	20241022	120917	57	100.00	KONEX			N	N	N	N		N	3660	65	2	1.81	3114325	871	58.03	3700	3700	3545	4130	3060	3595	3575.57	0.18	0	0	3898	3746	3638	3486	3378	3692	3432	56	535	500	2370	5	1	11156602	408	15.12	2.42	12	0.01	242.00	1515.00	6430	20240717	-43.08	3480	20241015	5.17	6430	-43.08	20240717	3480	5.17	20241015	6430	-43.08	20240717	3480	5.17	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
62	20241022	110913	57	100.00	KONEX			N	N	N	N		N	3680	85	2	2.36	483410	131	8.73	3700	3700	3550	4130	3060	3595	3690.15	0.18	0	0	3898	3746	3638	3486	3378	3692	3432	56	535	500	2370	5	1	11156602	411	15.21	2.43	12	0.00	242.00	1515.00	6430	20240717	-42.77	3480	20241015	5.75	6430	-42.77	20240717	3480	5.75	20241015	6430	-42.77	20240717	3480	5.75	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
63	20241022	100915	57	100.00	KONEX			N	N	N	N		N	3700	105	2	2.92	450900	122	8.13	3700	3700	3695	4130	3060	3595	3695.90	0.18	0	0	3898	3746	3638	3486	3378	3692	3432	56	535	500	2370	5	1	11156602	413	15.29	2.44	12	0.00	242.00	1515.00	6430	20240717	-42.46	3480	20241015	6.32	6430	-42.46	20240717	3480	6.32	20241015	6430	-42.46	20240717	3480	6.32	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
64	20241022	090914	57	100.00	KONEX			N	N	N	N		N	3700	105	2	2.92	74000	20	1.33	3700	3700	3700	4130	3060	3595	3700.00	0.18	0	0	3898	3746	3638	3486	3378	3692	3432	56	535	500	2370	5	1	11156602	413	15.29	2.44	12	0.00	242.00	1515.00	6430	20240717	-42.46	3480	20241015	6.32	6430	-42.46	20240717	3480	6.32	20241015	6430	-42.46	20240717	3480	6.32	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
65	20241021	160905	57	100.00	KONEX			N	N	N	N		N	3595	85	2	2.42	5356855	1501	34.60	3790	3790	3530	4035	2985	3510	3568.86	0.18	0	0	3786	3647	3576	3437	3366	3612	3402	56	525	500	2310	5	1	11156602	401	14.86	2.37	12	0.01	242.00	1515.00	6430	20240717	-44.09	3480	20241015	3.30	6430	-44.09	20240717	3480	3.30	20241015	6430	-44.09	20240717	3480	3.30	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
66	20241021	150911	57	100.00	KONEX			N	N	N	N		N	3595	85	2	2.42	5356855	1501	34.60	3790	3790	3530	4035	2985	3510	3568.86	0.18	0	0	3786	3647	3576	3437	3366	3612	3402	56	525	500	2310	5	1	11156602	401	14.86	2.37	12	0.01	242.00	1515.00	6430	20240717	-44.09	3480	20241015	3.30	6430	-44.09	20240717	3480	3.30	20241015	6430	-44.09	20240717	3480	3.30	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
67	20241021	140913	57	100.00	KONEX			N	N	N	N		N	3595	85	2	2.42	3215715	899	20.72	3790	3790	3530	4035	2985	3510	3576.99	0.18	0	0	3786	3647	3576	3437	3366	3612	3402	56	525	500	2310	5	1	11156602	401	14.86	2.37	12	0.01	242.00	1515.00	6430	20240717	-44.09	3480	20241015	3.30	6430	-44.09	20240717	3480	3.30	20241015	6430	-44.09	20240717	3480	3.30	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
68	20241021	130911	57	100.00	KONEX			N	N	N	N		N	3600	90	2	2.56	3010770	842	19.41	3790	3790	3530	4035	2985	3510	3575.74	0.18	0	0	3786	3647	3576	3437	3366	3612	3402	56	525	500	2310	5	1	11156602	402	14.88	2.38	12	0.01	242.00	1515.00	6430	20240717	-44.01	3480	20241015	3.45	6430	-44.01	20240717	3480	3.45	20241015	6430	-44.01	20240717	3480	3.45	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
69	20241021	120911	57	100.00	KONEX			N	N	N	N		N	3540	30	2	0.85	2522130	704	16.23	3790	3790	3530	4035	2985	3510	3582.57	0.18	0	0	3786	3647	3576	3437	3366	3612	3402	56	525	500	2310	5	1	11156602	395	14.63	2.34	12	0.01	242.00	1515.00	6430	20240717	-44.95	3480	20241015	1.72	6430	-44.95	20240717	3480	1.72	20241015	6430	-44.95	20240717	3480	1.72	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
70	20241021	110906	57	100.00	KONEX			N	N	N	N		N	3600	90	2	2.56	378180	104	2.40	3790	3790	3600	4035	2985	3510	3636.35	0.18	0	0	3786	3647	3576	3437	3366	3612	3402	56	525	500	2310	5	1	11156602	402	14.88	2.38	12	0.00	242.00	1515.00	6430	20240717	-44.01	3480	20241015	3.45	6430	-44.01	20240717	3480	3.45	20241015	6430	-44.01	20240717	3480	3.45	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
71	20241021	100909	57	100.00	KONEX			N	N	N	N		N	3600	90	2	2.56	158580	43	0.99	3790	3790	3600	4035	2985	3510	3687.91	0.18	0	0	3786	3647	3576	3437	3366	3612	3402	56	525	500	2310	5	1	11156602	402	14.88	2.38	12	0.00	242.00	1515.00	6430	20240717	-44.01	3480	20241015	3.45	6430	-44.01	20240717	3480	3.45	20241015	6430	-44.01	20240717	3480	3.45	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
72	20241021	090908	57	100.00	KONEX			N	N	N	N		N	3600	90	2	2.56	136980	37	0.85	3790	3790	3600	4035	2985	3510	3702.16	0.18	0	0	3786	3647	3576	3437	3366	3612	3402	56	525	500	2310	5	1	11156602	402	14.88	2.38	12	0.00	242.00	1515.00	6430	20240717	-44.01	3480	20241015	3.45	6430	-44.01	20240717	3480	3.45	20241015	6430	-44.01	20240717	3480	3.45	20241015	0.00	N	162120	500	55 억		19676	N	N	0	N	00	N
73	20241018	160906	57	100.00	KONEX			N	N	N	N		N	3510	-75	5	-2.09	15303815	4338	284.46	3715	3715	3505	4120	3050	3585	3527.85	0.18	0	0	3738	3661	3623	3546	3508	3642	3527	56	535	500	2360	5	1	11156602	392	14.50	2.32	12	0.04	242.00	1515.00	6430	20240717	-45.41	3480	20241015	0.86	6430	-45.41	20240717	3480	0.86	20241015	6430	-45.41	20240717	3480	0.86	20241015	0.00	N	162120	500	55 억		19626	N	N	0	N	00	N
74	20241018	150930	57	100.00	KONEX			N	N	N	N		N	3515	-70	5	-1.95	13375950	3790	248.52	3715	3715	3505	4120	3050	3585	3529.27	0.18	0	0	3738	3661	3623	3546	3508	3642	3527	56	535	500	2360	5	1	11156602	392	14.52	2.32	12	0.03	242.00	1515.00	6430	20240717	-45.33	3480	20241015	1.01	6430	-45.33	20240717	3480	1.01	20241015	6430	-45.33	20240717	3480	1.01	20241015	0.00	N	162120	500	55 억		19626	N	N	0	N	00	N
75	20241018	140930	57	100.00	KONEX			N	N	N	N		N	3620	35	2	0.98	1935140	540	35.41	3715	3715	3510	4120	3050	3585	3583.59	0.18	0	0	3738	3661	3623	3546	3508	3642	3527	56	535	500	2360	5	1	11156602	404	14.96	2.39	12	0.00	242.00	1515.00	6430	20240717	-43.70	3480	20241015	4.02	6430	-43.70	20240717	3480	4.02	20241015	6430	-43.70	20240717	3480	4.02	20241015	0.00	N	162120	500	55 억		19626	N	N	0	N	00	N
76	20241018	130915	57	100.00	KONEX			N	N	N	N		N	3605	20	2	0.56	1574705	440	28.85	3715	3715	3510	4120	3050	3585	3578.88	0.18	0	0	3738	3661	3623	3546	3508	3642	3527	56	535	500	2360	5	1	11156602	402	14.90	2.38	12	0.00	242.00	1515.00	6430	20240717	-43.93	3480	20241015	3.59	6430	-43.93	20240717	3480	3.59	20241015	6430	-43.93	20240717	3480	3.59	20241015	0.00	N	162120	500	55 억		19626	N	N	0	N	00	N
77	20241018	120927	57	100.00	KONEX			N	N	N	N		N	3630	45	2	1.26	867810	240	15.74	3715	3715	3515	4120	3050	3585	3615.88	0.18	0	0	3738	3661	3623	3546	3508	3642	3527	56	535	500	2360	5	1	11156602	405	15.00	2.40	12	0.00	242.00	1515.00	6430	20240717	-43.55	3480	20241015	4.31	6430	-43.55	20240717	3480	4.31	20241015	6430	-43.55	20240717	3480	4.31	20241015	0.00	N	162120	500	55 억		19626	N	N	0	N	00	N
78	20241018	110925	57	100.00	KONEX			N	N	N	N		N	3625	40	2	1.12	299180	82	5.38	3715	3715	3615	4120	3050	3585	3648.54	0.18	0	0	3738	3661	3623	3546	3508	3642	3527	56	535	500	2360	5	1	11156602	404	14.98	2.39	12	0.00	242.00	1515.00	6430	20240717	-43.62	3480	20241015	4.17	6430	-43.62	20240717	3480	4.17	20241015	6430	-43.62	20240717	3480	4.17	20241015	0.00	N	162120	500	55 억		19626	N	N	0	N	00	N
79	20241018	100910	57	100.00	KONEX			N	N	N	N		N	3615	30	2	0.84	291930	80	5.25	3715	3715	3615	4120	3050	3585	3649.12	0.18	0	0	3738	3661	3623	3546	3508	3642	3527	56	535	500	2360	5	1	11156602	403	14.94	2.39	12	0.00	242.00	1515.00	6430	20240717	-43.78	3480	20241015	3.88	6430	-43.78	20240717	3480	3.88	20241015	6430	-43.78	20240717	3480	3.88	20241015	0.00	N	162120	500	55 억		19626	N	N	0	N	00	N
80	20241018	090912	57	100.00	KONEX			N	N	N	N		N	3700	115	2	3.21	100230	27	1.77	3715	3715	3700	4120	3050	3585	3712.22	0.18	0	0	3738	3661	3623	3546	3508	3642	3527	56	535	500	2360	5	1	11156602	413	15.29	2.44	12	0.00	242.00	1515.00	6430	20240717	-42.46	3480	20241015	6.32	6430	-42.46	20240717	3480	6.32	20241015	6430	-42.46	20240717	3480	6.32	20241015	0.00	N	162120	500	55 억		19626	N	N	0	N	00	N
81	20241017	160910	57	100.00	KONEX			N	N	N	N		N	3585	5	2	0.14	5488390	1525	27.19	3700	3700	3585	4115	3045	3580	3598.94	0.17	0	0	3806	3692	3636	3522	3466	3665	3495	56	535	500	2360	5	1	11156602	400	14.81	2.37	12	0.01	242.00	1515.00	6430	20240717	-44.25	3480	20241015	3.02	6430	-44.25	20240717	3480	3.02	20241015	6430	-44.25	20240717	3480	3.02	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
82	20241017	150912	57	100.00	KONEX			N	N	N	N		N	3640	60	2	1.68	4663840	1295	23.09	3700	3700	3585	4115	3045	3580	3601.42	0.17	0	0	3806	3692	3636	3522	3466	3665	3495	56	535	500	2360	5	1	11156602	406	15.04	2.40	12	0.01	242.00	1515.00	6430	20240717	-43.39	3480	20241015	4.60	6430	-43.39	20240717	3480	4.60	20241015	6430	-43.39	20240717	3480	4.60	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
83	20241017	140915	57	100.00	KONEX			N	N	N	N		N	3640	60	2	1.68	4663840	1295	23.09	3700	3700	3585	4115	3045	3580	3601.42	0.17	0	0	3806	3692	3636	3522	3466	3665	3495	56	535	500	2360	5	1	11156602	406	15.04	2.40	12	0.01	242.00	1515.00	6430	20240717	-43.39	3480	20241015	4.60	6430	-43.39	20240717	3480	4.60	20241015	6430	-43.39	20240717	3480	4.60	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
84	20241017	130911	57	100.00	KONEX			N	N	N	N		N	3585	5	2	0.14	3940450	1094	19.51	3700	3700	3585	4115	3045	3580	3601.87	0.17	0	0	3806	3692	3636	3522	3466	3665	3495	56	535	500	2360	5	1	11156602	400	14.81	2.37	12	0.01	242.00	1515.00	6430	20240717	-44.25	3480	20241015	3.02	6430	-44.25	20240717	3480	3.02	20241015	6430	-44.25	20240717	3480	3.02	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
85	20241017	120915	57	100.00	KONEX			N	N	N	N		N	3690	110	2	3.07	3728870	1035	18.46	3700	3700	3600	4115	3045	3580	3602.77	0.17	0	0	3806	3692	3636	3522	3466	3665	3495	56	535	500	2360	5	1	11156602	412	15.25	2.44	12	0.01	242.00	1515.00	6430	20240717	-42.61	3480	20241015	6.03	6430	-42.61	20240717	3480	6.03	20241015	6430	-42.61	20240717	3480	6.03	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
86	20241017	110915	57	100.00	KONEX			N	N	N	N		N	3690	110	2	3.07	3728870	1035	18.46	3700	3700	3600	4115	3045	3580	3602.77	0.17	0	0	3806	3692	3636	3522	3466	3665	3495	56	535	500	2360	5	1	11156602	412	15.25	2.44	12	0.01	242.00	1515.00	6430	20240717	-42.61	3480	20241015	6.03	6430	-42.61	20240717	3480	6.03	20241015	6430	-42.61	20240717	3480	6.03	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
87	20241017	100911	57	100.00	KONEX			N	N	N	N		N	3690	110	2	3.07	3728870	1035	18.46	3700	3700	3600	4115	3045	3580	3602.77	0.17	0	0	3806	3692	3636	3522	3466	3665	3495	56	535	500	2360	5	1	11156602	412	15.25	2.44	12	0.01	242.00	1515.00	6430	20240717	-42.61	3480	20241015	6.03	6430	-42.61	20240717	3480	6.03	20241015	6430	-42.61	20240717	3480	6.03	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
88	20241017	090905	57	100.00	KONEX			N	N	N	N		N	3600	20	2	0.56	114100	31	0.55	3700	3700	3600	4115	3045	3580	3680.65	0.17	0	0	3806	3692	3636	3522	3466	3665	3495	56	535	500	2360	5	1	11156602	402	14.88	2.38	12	0.00	242.00	1515.00	6430	20240717	-44.01	3480	20241015	3.45	6430	-44.01	20240717	3480	3.45	20241015	6430	-44.01	20240717	3480	3.45	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
89	20241016	160902	57	100.00	KONEX			N	N	N	N		N	3580	45	2	1.27	20253025	5608	58.03	3675	3750	3580	4065	3005	3535	3611.45	0.17	0	0	3845	3690	3585	3430	3325	3637	3377	56	530	500	2330	5	1	11156602	399	14.79	2.36	12	0.05	242.00	1515.00	6430	20240717	-44.32	3480	20241015	2.87	6430	-44.32	20240717	3480	2.87	20241015	6430	-44.32	20240717	3480	2.87	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
90	20241016	150906	57	100.00	KONEX			N	N	N	N		N	3640	105	2	2.97	19220215	5320	55.05	3675	3750	3585	4065	3005	3535	3612.82	0.17	0	0	3845	3690	3585	3430	3325	3637	3377	56	530	500	2330	5	1	11156602	406	15.04	2.40	12	0.05	242.00	1515.00	6430	20240717	-43.39	3480	20241015	4.60	6430	-43.39	20240717	3480	4.60	20241015	6430	-43.39	20240717	3480	4.60	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
91	20241016	140908	57	100.00	KONEX			N	N	N	N		N	3715	180	2	5.09	12472310	3442	35.62	3675	3750	3600	4065	3005	3535	3623.56	0.17	0	0	3845	3690	3585	3430	3325	3637	3377	56	530	500	2330	5	1	11156602	414	15.35	2.45	12	0.03	242.00	1515.00	6430	20240717	-42.22	3480	20241015	6.75	6430	-42.22	20240717	3480	6.75	20241015	6430	-42.22	20240717	3480	6.75	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
92	20241016	130904	57	100.00	KONEX			N	N	N	N		N	3735	200	2	5.66	7960845	2198	22.74	3675	3750	3600	4065	3005	3535	3621.86	0.17	0	0	3845	3690	3585	3430	3325	3637	3377	56	530	500	2330	5	1	11156602	417	15.43	2.47	12	0.02	242.00	1515.00	6430	20240717	-41.91	3480	20241015	7.33	6430	-41.91	20240717	3480	7.33	20241015	6430	-41.91	20240717	3480	7.33	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
93	20241016	120904	57	100.00	KONEX			N	N	N	N		N	3690	155	2	4.38	7259345	2008	20.78	3675	3690	3600	4065	3005	3535	3615.21	0.17	0	0	3845	3690	3585	3430	3325	3637	3377	56	530	500	2330	5	1	11156602	412	15.25	2.44	12	0.02	242.00	1515.00	6430	20240717	-42.61	3480	20241015	6.03	6430	-42.61	20240717	3480	6.03	20241015	6430	-42.61	20240717	3480	6.03	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
94	20241016	110902	57	100.00	KONEX			N	N	N	N		N	3690	155	2	4.38	7189235	1989	20.58	3675	3690	3600	4065	3005	3535	3614.50	0.17	0	0	3845	3690	3585	3430	3325	3637	3377	56	530	500	2330	5	1	11156602	412	15.25	2.44	12	0.02	242.00	1515.00	6430	20240717	-42.61	3480	20241015	6.03	6430	-42.61	20240717	3480	6.03	20241015	6430	-42.61	20240717	3480	6.03	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
95	20241016	100903	57	100.00	KONEX			N	N	N	N		N	3605	70	2	1.98	131390	36	0.37	3675	3675	3600	4065	3005	3535	3649.72	0.17	0	0	3845	3690	3585	3430	3325	3637	3377	56	530	500	2330	5	1	11156602	402	14.90	2.38	12	0.00	242.00	1515.00	6430	20240717	-43.93	3480	20241015	3.59	6430	-43.93	20240717	3480	3.59	20241015	6430	-43.93	20240717	3480	3.59	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
96	20241016	090904	57	100.00	KONEX			N	N	N	N		N	3635	100	2	2.83	120580	33	0.34	3675	3675	3600	4065	3005	3535	3653.94	0.17	0	0	3845	3690	3585	3430	3325	3637	3377	56	530	500	2330	5	1	11156602	406	15.02	2.40	12	0.00	242.00	1515.00	6430	20240717	-43.47	3480	20241015	4.45	6430	-43.47	20240717	3480	4.45	20241015	6430	-43.47	20240717	3480	4.45	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
97	20241015	160859	57	100.00	KONEX	신저가		N	N	N	N		N	3535	-5	5	-0.14	33977150	9664	177.00	3740	3740	3480	4070	3010	3540	3515.85	0.17	0	0	3906	3722	3616	3432	3326	3670	3380	56	530	500	2330	5	1	11156602	394	14.61	2.33	12	0.09	242.00	1515.00	6430	20240717	-45.02	3480	20241015	1.58	6430	-45.02	20240717	3480	1.58	20241015	6430	-45.02	20240717	3480	1.58	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
98	20241015	150907	57	100.00	KONEX	신저가		N	N	N	N		N	3585	45	2	1.27	33973615	9663	176.98	3740	3740	3480	4070	3010	3540	3515.85	0.17	0	0	3906	3722	3616	3432	3326	3670	3380	56	530	500	2330	5	1	11156602	400	14.81	2.37	12	0.09	242.00	1515.00	6430	20240717	-44.25	3480	20241015	3.02	6430	-44.25	20240717	3480	3.02	20241015	6430	-44.25	20240717	3480	3.02	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
99	20241015	140905	57	100.00	KONEX	신저가		N	N	N	N		N	3510	-30	5	-0.85	31387070	8931	163.57	3740	3740	3480	4070	3010	3540	3514.40	0.17	0	0	3906	3722	3616	3432	3326	3670	3380	56	530	500	2330	5	1	11156602	392	14.50	2.32	12	0.08	242.00	1515.00	6430	20240717	-45.41	3480	20241015	0.86	6430	-45.41	20240717	3480	0.86	20241015	6430	-45.41	20240717	3480	0.86	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
100	20241015	130902	57	100.00	KONEX	신저가		N	N	N	N		N	3580	40	2	1.13	22942070	6529	119.58	3740	3740	3480	4070	3010	3540	3513.87	0.17	0	0	3906	3722	3616	3432	3326	3670	3380	56	530	500	2330	5	1	11156602	399	14.79	2.36	12	0.06	242.00	1515.00	6430	20240717	-44.32	3480	20241015	2.87	6430	-44.32	20240717	3480	2.87	20241015	6430	-44.32	20240717	3480	2.87	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
101	20241015	120904	57	100.00	KONEX	신저가		N	N	N	N		N	3585	45	2	1.27	21901500	6234	114.18	3740	3740	3480	4070	3010	3540	3513.23	0.17	0	0	3906	3722	3616	3432	3326	3670	3380	56	530	500	2330	5	1	11156602	400	14.81	2.37	12	0.06	242.00	1515.00	6430	20240717	-44.25	3480	20241015	3.02	6430	-44.25	20240717	3480	3.02	20241015	6430	-44.25	20240717	3480	3.02	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
102	20241015	110912	57	100.00	KONEX	신저가		N	N	N	N		N	3605	65	2	1.84	21722250	6184	113.26	3740	3740	3480	4070	3010	3540	3512.65	0.17	0	0	3906	3722	3616	3432	3326	3670	3380	56	530	500	2330	5	1	11156602	402	14.90	2.38	12	0.06	242.00	1515.00	6430	20240717	-43.93	3480	20241015	3.59	6430	-43.93	20240717	3480	3.59	20241015	6430	-43.93	20240717	3480	3.59	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
103	20241015	100906	57	100.00	KONEX	신저가		N	N	N	N		N	3660	120	2	3.39	15746245	4483	82.11	3740	3740	3480	4070	3010	3540	3512.43	0.17	0	0	3906	3722	3616	3432	3326	3670	3380	56	530	500	2330	5	1	11156602	408	15.12	2.42	12	0.04	242.00	1515.00	6430	20240717	-43.08	3480	20241015	5.17	6430	-43.08	20240717	3480	5.17	20241015	6430	-43.08	20240717	3480	5.17	20241015	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
104	20241015	090901	57	100.00	KONEX			N	N	N	N		N	3680	140	2	3.95	193790	53	0.97	3740	3740	3605	4070	3010	3540	3656.42	0.17	0	0	3906	3722	3616	3432	3326	3670	3380	56	530	500	2330	5	1	11156602	411	15.21	2.43	12	0.00	242.00	1515.00	6430	20240717	-42.77	3510	20241014	4.84	6430	-42.77	20240717	3510	4.84	20241014	6430	-42.77	20240717	3510	4.84	20241014	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
105	20241014	160841	57	100.00	KONEX	신저가		N	N	N	N		N	3540	-100	5	-2.75	19548350	5460	68.55	3800	3800	3510	4185	3095	3640	3580.28	0.17	0	0	3780	3710	3630	3560	3480	3670	3520	56	545	500	2400	5	1	11156602	395	14.63	2.34	12	0.05	242.00	1515.00	6430	20240717	-44.95	3510	20241014	0.85	6430	-44.95	20240717	3510	0.85	20241014	6430	-44.95	20240717	3510	0.85	20241014	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
106	20241014	150852	57	100.00	KONEX	신저가		N	N	N	N		N	3620	-20	5	-0.55	18555550	5180	65.03	3800	3800	3510	4185	3095	3640	3582.15	0.17	0	0	3780	3710	3630	3560	3480	3670	3520	56	545	500	2400	5	1	11156602	404	14.96	2.39	12	0.05	242.00	1515.00	6430	20240717	-43.70	3510	20241014	3.13	6430	-43.70	20240717	3510	3.13	20241014	6430	-43.70	20240717	3510	3.13	20241014	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
107	20241014	140852	57	100.00	KONEX	신저가		N	N	N	N		N	3640	0	3	0.00	18309390	5112	64.18	3800	3800	3510	4185	3095	3640	3581.65	0.17	0	0	3780	3710	3630	3560	3480	3670	3520	56	545	500	2400	5	1	11156602	406	15.04	2.40	12	0.05	242.00	1515.00	6430	20240717	-43.39	3510	20241014	3.70	6430	-43.39	20240717	3510	3.70	20241014	6430	-43.39	20240717	3510	3.70	20241014	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
108	20241014	130849	57	100.00	KONEX	신저가		N	N	N	N		N	3640	0	3	0.00	18309390	5112	64.18	3800	3800	3510	4185	3095	3640	3581.65	0.17	0	0	3780	3710	3630	3560	3480	3670	3520	56	545	500	2400	5	1	11156602	406	15.04	2.40	12	0.05	242.00	1515.00	6430	20240717	-43.39	3510	20241014	3.70	6430	-43.39	20240717	3510	3.70	20241014	6430	-43.39	20240717	3510	3.70	20241014	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
109	20241014	120843	57	100.00	KONEX	신저가		N	N	N	N		N	3645	5	2	0.14	13474245	3745	47.02	3800	3800	3510	4185	3095	3640	3597.93	0.17	0	0	3780	3710	3630	3560	3480	3670	3520	56	545	500	2400	5	1	11156602	407	15.06	2.41	12	0.03	242.00	1515.00	6430	20240717	-43.31	3510	20241014	3.85	6430	-43.31	20240717	3510	3.85	20241014	6430	-43.31	20240717	3510	3.85	20241014	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
110	20241014	110842	57	100.00	KONEX	신저가		N	N	N	N		N	3670	30	2	0.82	8349575	2310	29.00	3800	3800	3510	4185	3095	3640	3614.53	0.17	0	0	3780	3710	3630	3560	3480	3670	3520	56	545	500	2400	5	1	11156602	409	15.17	2.42	12	0.02	242.00	1515.00	6430	20240717	-42.92	3510	20241014	4.56	6430	-42.92	20240717	3510	4.56	20241014	6430	-42.92	20240717	3510	4.56	20241014	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
111	20241014	100844	57	100.00	KONEX	신저가		N	N	N	N		N	3600	-40	5	-1.10	4698175	1296	16.27	3800	3800	3510	4185	3095	3640	3625.14	0.17	0	0	3780	3710	3630	3560	3480	3670	3520	56	545	500	2400	5	1	11156602	402	14.88	2.38	12	0.01	242.00	1515.00	6430	20240717	-44.01	3510	20241014	2.56	6430	-44.01	20240717	3510	2.56	20241014	6430	-44.01	20240717	3510	2.56	20241014	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
112	20241014	090847	57	100.00	KONEX	신저가		N	N	N	N		N	3510	-130	5	-3.57	1251525	344	4.32	3800	3800	3510	4185	3095	3640	3638.15	0.17	0	0	3780	3710	3630	3560	3480	3670	3520	56	545	500	2400	5	1	11156602	392	14.50	2.32	12	0.00	242.00	1515.00	6430	20240717	-45.41	3510	20241014	0.00	6430	-45.41	20240717	3510	0.00	20241014	6430	-45.41	20240717	3510	0.00	20241014	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
113	20241011	160828	57	100.00	KONEX			N	N	N	N		N	3640	70	2	1.96	28597560	7965	73.25	3700	3700	3550	4105	3035	3570	3589.96	0.17	0	0	3883	3726	3628	3471	3373	3677	3422	56	535	500	2350	5	1	11156602	406	15.04	2.40	12	0.07	242.00	1515.00	6430	20240717	-43.39	3530	20241010	3.12	6430	-43.39	20240717	3530	3.12	20241010	6430	-43.39	20240717	3530	3.12	20241010	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
114	20241011	150842	57	100.00	KONEX			N	N	N	N		N	3650	80	2	2.24	24868695	6921	63.65	3700	3700	3570	4105	3035	3570	3593.22	0.17	0	0	3883	3726	3628	3471	3373	3677	3422	56	535	500	2350	5	1	11156602	407	15.08	2.41	12	0.06	242.00	1515.00	6430	20240717	-43.23	3530	20241010	3.40	6430	-43.23	20240717	3530	3.40	20241010	6430	-43.23	20240717	3530	3.40	20241010	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
115	20241011	140844	57	100.00	KONEX			N	N	N	N		N	3590	20	2	0.56	7914210	2182	20.07	3700	3700	3580	4105	3035	3570	3627.04	0.17	0	0	3883	3726	3628	3471	3373	3677	3422	56	535	500	2350	5	1	11156602	401	14.83	2.37	12	0.02	242.00	1515.00	6430	20240717	-44.17	3530	20241010	1.70	6430	-44.17	20240717	3530	1.70	20241010	6430	-44.17	20240717	3530	1.70	20241010	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
116	20241011	130845	57	100.00	KONEX			N	N	N	N		N	3685	115	2	3.22	4182100	1144	10.52	3700	3700	3640	4105	3035	3570	3655.68	0.17	0	0	3883	3726	3628	3471	3373	3677	3422	56	535	500	2350	5	1	11156602	411	15.23	2.43	12	0.01	242.00	1515.00	6430	20240717	-42.69	3530	20241010	4.39	6430	-42.69	20240717	3530	4.39	20241010	6430	-42.69	20240717	3530	4.39	20241010	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
117	20241011	120839	57	100.00	KONEX			N	N	N	N		N	3660	90	2	2.52	3534340	968	8.90	3700	3700	3640	4105	3035	3570	3651.18	0.17	0	0	3883	3726	3628	3471	3373	3677	3422	56	535	500	2350	5	1	11156602	408	15.12	2.42	12	0.01	242.00	1515.00	6430	20240717	-43.08	3530	20241010	3.68	6430	-43.08	20240717	3530	3.68	20241010	6430	-43.08	20240717	3530	3.68	20241010	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
118	20241011	110839	57	100.00	KONEX			N	N	N	N		N	3650	80	2	2.24	497450	136	1.25	3700	3700	3640	4105	3035	3570	3657.72	0.17	0	0	3883	3726	3628	3471	3373	3677	3422	56	535	500	2350	5	1	11156602	407	15.08	2.41	12	0.00	242.00	1515.00	6430	20240717	-43.23	3530	20241010	3.40	6430	-43.23	20240717	3530	3.40	20241010	6430	-43.23	20240717	3530	3.40	20241010	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
119	20241011	100847	57	100.00	KONEX			N	N	N	N		N	3700	130	2	3.64	92500	25	0.23	3700	3700	3700	4105	3035	3570	3700.00	0.17	0	0	3883	3726	3628	3471	3373	3677	3422	56	535	500	2350	5	1	11156602	413	15.29	2.44	12	0.00	242.00	1515.00	6430	20240717	-42.46	3530	20241010	4.82	6430	-42.46	20240717	3530	4.82	20241010	6430	-42.46	20240717	3530	4.82	20241010	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
120	20241011	090844	57	100.00	KONEX			N	N	N	N		N	3700	130	2	3.64	92500	25	0.23	3700	3700	3700	4105	3035	3570	3700.00	0.17	0	0	3883	3726	3628	3471	3373	3677	3422	56	535	500	2350	5	1	11156602	413	15.29	2.44	12	0.00	242.00	1515.00	6430	20240717	-42.46	3530	20241010	4.82	6430	-42.46	20240717	3530	4.82	20241010	6430	-42.46	20240717	3530	4.82	20241010	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
121	20241010	160902	57	100.00	KONEX	신저가		N	N	N	N		N	3570	-175	5	-4.67	39270705	10874	61.22	3785	3785	3530	4305	3185	3745	3611.43	0.17	0	0	4255	4000	3815	3560	3375	3907	3467	56	560	500	2470	5	1	11156602	398	14.75	2.36	12	0.10	242.00	1515.00	6430	20240717	-44.48	3530	20241010	1.13	6430	-44.48	20240717	3530	1.13	20241010	6430	-44.48	20240717	3530	1.13	20241010	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
122	20241010	150916	57	100.00	KONEX	신저가		N	N	N	N		N	3690	-55	5	-1.47	37880055	10486	59.04	3785	3785	3530	4305	3185	3745	3612.44	0.17	0	0	4255	4000	3815	3560	3375	3907	3467	56	560	500	2470	5	1	11156602	412	15.25	2.44	12	0.09	242.00	1515.00	6430	20240717	-42.61	3530	20241010	4.53	6430	-42.61	20240717	3530	4.53	20241010	6430	-42.61	20240717	3530	4.53	20241010	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
123	20241010	140910	57	100.00	KONEX	신저가		N	N	N	N		N	3600	-145	5	-3.87	36762685	10176	57.29	3785	3785	3530	4305	3185	3745	3612.69	0.17	0	0	4255	4000	3815	3560	3375	3907	3467	56	560	500	2470	5	1	11156602	402	14.88	2.38	12	0.09	242.00	1515.00	6430	20240717	-44.01	3530	20241010	1.98	6430	-44.01	20240717	3530	1.98	20241010	6430	-44.01	20240717	3530	1.98	20241010	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
124	20241010	130907	57	100.00	KONEX	신저가		N	N	N	N		N	3740	-5	5	-0.13	32115050	8887	50.03	3785	3785	3530	4305	3185	3745	3613.71	0.17	0	0	4255	4000	3815	3560	3375	3907	3467	56	560	500	2470	5	1	11156602	417	15.45	2.47	12	0.08	242.00	1515.00	6430	20240717	-41.84	3530	20241010	5.95	6430	-41.84	20240717	3530	5.95	20241010	6430	-41.84	20240717	3530	5.95	20241010	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
125	20241010	120908	57	100.00	KONEX	신저가		N	N	N	N		N	3780	35	2	0.93	28041955	7775	43.77	3785	3785	3530	4305	3185	3745	3606.68	0.17	0	0	4255	4000	3815	3560	3375	3907	3467	56	560	500	2470	5	1	11156602	422	15.62	2.50	12	0.07	242.00	1515.00	6430	20240717	-41.21	3530	20241010	7.08	6430	-41.21	20240717	3530	7.08	20241010	6430	-41.21	20240717	3530	7.08	20241010	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
126	20241010	110907	57	100.00	KONEX	신저가		N	N	N	N		N	3645	-100	5	-2.67	18312985	5088	28.65	3785	3785	3530	4305	3185	3745	3599.25	0.17	0	0	4255	4000	3815	3560	3375	3907	3467	56	560	500	2470	5	1	11156602	407	15.06	2.41	12	0.05	242.00	1515.00	6430	20240717	-43.31	3530	20241010	3.26	6430	-43.31	20240717	3530	3.26	20241010	6430	-43.31	20240717	3530	3.26	20241010	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
127	20241010	100905	57	100.00	KONEX	신저가		N	N	N	N		N	3550	-195	5	-5.21	14432055	3995	22.49	3785	3785	3550	4305	3185	3745	3612.53	0.17	0	0	4255	4000	3815	3560	3375	3907	3467	56	560	500	2470	5	1	11156602	396	14.67	2.34	12	0.04	242.00	1515.00	6430	20240717	-44.79	3550	20241010	0.00	6430	-44.79	20240717	3550	0.00	20241010	6430	-44.79	20240717	3550	0.00	20241010	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
128	20241010	090909	57	100.00	KONEX			N	N	N	N		N	3785	40	2	1.07	113550	30	0.17	3785	3785	3785	4305	3185	3745	3785.00	0.17	0	0	4255	4000	3815	3560	3375	3907	3467	56	560	500	2470	5	1	11156602	422	15.64	2.50	12	0.00	242.00	1515.00	6430	20240717	-41.14	3630	20241008	4.27	6430	-41.14	20240717	3630	4.27	20241008	6430	-41.14	20240717	3630	4.27	20241008	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
129	20241008	160900	57	100.00	KONEX	신저가		N	N	N	N		N	3745	-35	5	-0.93	67048535	17762	62.71	3850	4070	3630	4345	3215	3780	3774.83	0.17	0	0	4366	4072	3886	3592	3406	3980	3500	56	565	500	2490	5	1	11156602	418	15.48	2.47	12	0.16	242.00	1515.00	6430	20240717	-41.76	3630	20241008	3.17	6430	-41.76	20240717	3630	3.17	20241008	6430	-41.76	20240717	3630	3.17	20241008	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
130	20241008	150907	57	100.00	KONEX	신저가		N	N	N	N		N	3745	-35	5	-0.93	66084315	17504	61.80	3850	4070	3630	4345	3215	3780	3775.38	0.17	0	0	4366	4072	3886	3592	3406	3980	3500	56	565	500	2490	5	1	11156602	418	15.48	2.47	12	0.16	242.00	1515.00	6430	20240717	-41.76	3630	20241008	3.17	6430	-41.76	20240717	3630	3.17	20241008	6430	-41.76	20240717	3630	3.17	20241008	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
131	20241008	140903	57	100.00	KONEX	신저가		N	N	N	N		N	3710	-70	5	-1.85	57400085	15143	53.47	3850	4070	3630	4345	3215	3780	3790.54	0.17	0	0	4366	4072	3886	3592	3406	3980	3500	56	565	500	2490	5	1	11156602	414	15.33	2.45	12	0.14	242.00	1515.00	6430	20240717	-42.30	3630	20241008	2.20	6430	-42.30	20240717	3630	2.20	20241008	6430	-42.30	20240717	3630	2.20	20241008	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
132	20241008	130902	57	100.00	KONEX	신저가		N	N	N	N		N	3815	35	2	0.93	49505470	13032	46.01	3850	4070	3630	4345	3215	3780	3798.76	0.17	0	0	4366	4072	3886	3592	3406	3980	3500	56	565	500	2490	5	1	11156602	426	15.76	2.52	12	0.12	242.00	1515.00	6430	20240717	-40.67	3630	20241008	5.10	6430	-40.67	20240717	3630	5.10	20241008	6430	-40.67	20240717	3630	5.10	20241008	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
133	20241008	120903	57	100.00	KONEX	신저가		N	N	N	N		N	3780	0	3	0.00	49308590	12980	45.83	3850	4070	3630	4345	3215	3780	3798.81	0.17	0	0	4366	4072	3886	3592	3406	3980	3500	56	565	500	2490	5	1	11156602	422	15.62	2.50	12	0.12	242.00	1515.00	6430	20240717	-41.21	3630	20241008	4.13	6430	-41.21	20240717	3630	4.13	20241008	6430	-41.21	20240717	3630	4.13	20241008	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
134	20241008	110901	57	100.00	KONEX			N	N	N	N		N	3800	20	2	0.53	29841450	7731	27.30	3850	4070	3800	4345	3215	3780	3859.97	0.17	0	0	4366	4072	3886	3592	3406	3980	3500	56	565	500	2490	5	1	11156602	424	15.70	2.51	12	0.07	242.00	1515.00	6430	20240717	-40.90	3700	20241007	2.70	6430	-40.90	20240717	3700	2.70	20241007	6430	-40.90	20240717	3700	2.70	20241007	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
135	20241008	100904	57	100.00	KONEX			N	N	N	N		N	3800	20	2	0.53	27208780	7041	24.86	3850	4070	3800	4345	3215	3780	3864.33	0.17	0	0	4366	4072	3886	3592	3406	3980	3500	56	565	500	2490	5	1	11156602	424	15.70	2.51	12	0.06	242.00	1515.00	6430	20240717	-40.90	3700	20241007	2.70	6430	-40.90	20240717	3700	2.70	20241007	6430	-40.90	20240717	3700	2.70	20241007	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
136	20241008	090903	57	100.00	KONEX			N	N	N	N		N	3995	215	2	5.69	7400665	1908	6.74	3850	4000	3800	4345	3215	3780	3878.76	0.17	0	0	4366	4072	3886	3592	3406	3980	3500	56	565	500	2490	5	1	11156602	446	16.51	2.64	12	0.02	242.00	1515.00	6430	20240717	-37.87	3700	20241007	7.97	6430	-37.87	20240717	3700	7.97	20241007	6430	-37.87	20240717	3700	7.97	20241007	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
137	20241007	160913	57	100.00	KONEX	신저가		N	N	N	N		N	3780	-220	5	-5.50	107050490	28323	81.04	4180	4180	3700	4600	3400	4000	3779.63	0.17	0	0	4506	4252	4126	3872	3746	4190	3810	56	600	500	2640	5	1	11156602	422	15.62	2.50	12	0.25	242.00	1515.00	6430	20240717	-41.21	3700	20241007	2.16	6430	-41.21	20240717	3700	2.16	20241007	6430	-41.21	20240717	3700	2.16	20241007	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
138	20241007	150834	57	100.00	KONEX	신저가		N	N	N	N		N	3845	-155	5	-3.88	104389370	27619	79.03	4180	4180	3700	4600	3400	4000	3779.62	0.17	0	0	4506	4252	4126	3872	3746	4190	3810	56	600	500	2640	5	1	11156602	429	15.89	2.54	12	0.25	242.00	1515.00	6430	20240717	-40.20	3700	20241007	3.92	6430	-40.20	20240717	3700	3.92	20241007	6430	-40.20	20240717	3700	3.92	20241007	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
139	20241007	140904	57	100.00	KONEX	신저가		N	N	N	N		N	3845	-155	5	-3.88	103735310	27448	78.54	4180	4180	3700	4600	3400	4000	3779.34	0.17	0	0	4506	4252	4126	3872	3746	4190	3810	56	600	500	2640	5	1	11156602	429	15.89	2.54	12	0.25	242.00	1515.00	6430	20240717	-40.20	3700	20241007	3.92	6430	-40.20	20240717	3700	3.92	20241007	6430	-40.20	20240717	3700	3.92	20241007	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
140	20241007	130831	57	100.00	KONEX	신저가		N	N	N	N		N	3785	-215	5	-5.38	78319020	20732	59.32	4180	4180	3700	4600	3400	4000	3777.69	0.17	0	0	4506	4252	4126	3872	3746	4190	3810	56	600	500	2640	5	1	11156602	422	15.64	2.50	12	0.19	242.00	1515.00	6430	20240717	-41.14	3700	20241007	2.30	6430	-41.14	20240717	3700	2.30	20241007	6430	-41.14	20240717	3700	2.30	20241007	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
141	20241007	120908	57	100.00	KONEX	신저가		N	N	N	N		N	3730	-270	5	-6.75	74073235	19603	56.09	4180	4180	3700	4600	3400	4000	3778.67	0.17	0	0	4506	4252	4126	3872	3746	4190	3810	56	600	500	2640	5	1	11156602	416	15.41	2.46	12	0.18	242.00	1515.00	6430	20240717	-41.99	3700	20241007	0.81	6430	-41.99	20240717	3700	0.81	20241007	6430	-41.99	20240717	3700	0.81	20241007	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
142	20241007	110821	57	100.00	KONEX	신저가		N	N	N	N		N	3875	-125	5	-3.12	50696800	13427	38.42	4180	4180	3700	4600	3400	4000	3775.74	0.17	0	0	4506	4252	4126	3872	3746	4190	3810	56	600	500	2640	5	1	11156602	432	16.01	2.56	12	0.12	242.00	1515.00	6430	20240717	-39.74	3700	20241007	4.73	6430	-39.74	20240717	3700	4.73	20241007	6430	-39.74	20240717	3700	4.73	20241007	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
143	20241007	100819	57	100.00	KONEX	신저가		N	N	N	N		N	3880	-120	5	-3.00	43539065	11566	33.09	4180	4180	3700	4600	3400	4000	3764.40	0.17	0	0	4506	4252	4126	3872	3746	4190	3810	56	600	500	2640	5	1	11156602	433	16.03	2.56	12	0.10	242.00	1515.00	6430	20240717	-39.66	3700	20241007	4.86	6430	-39.66	20240717	3700	4.86	20241007	6430	-39.66	20240717	3700	4.86	20241007	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
144	20241007	090855	57	100.00	KONEX			N	N	N	N		N	4100	100	2	2.50	630830	159	0.45	4180	4180	3910	4600	3400	4000	3967.48	0.17	0	0	4506	4252	4126	3872	3746	4190	3810	56	600	500	2640	5	1	11156602	457	16.94	2.71	12	0.00	242.00	1515.00	6430	20240717	-36.24	3710	20231025	10.51	6430	-36.24	20240717	3910	4.86	20241007	6430	-36.24	20240717	3710	10.51	20231025	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
145	20241004	160755	57	100.00	KONEX			N	N	N	N		N	4000	-305	5	-7.08	141772180	34949	968.65	4380	4380	4000	4950	3660	4305	4056.55	0.17	0	0	4568	4436	4318	4186	4068	4377	4127	56	645	500	2840	5	1	11156602	446	16.53	2.64	12	0.31	242.00	1515.00	6430	20240717	-37.79	3710	20231025	7.82	6430	-37.79	20240717	3970	0.76	20240909	6430	-37.79	20240717	3710	7.82	20231025	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
146	20241004	150808	57	100.00	KONEX			N	N	N	N		N	4060	-245	5	-5.69	126022680	31017	859.67	4380	4380	4000	4950	3660	4305	4063.02	0.17	0	0	4568	4436	4318	4186	4068	4377	4127	56	645	500	2840	5	1	11156602	453	16.78	2.68	12	0.28	242.00	1515.00	6430	20240717	-36.86	3710	20231025	9.43	6430	-36.86	20240717	3970	2.27	20240909	6430	-36.86	20240717	3710	9.43	20231025	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
147	20241004	140800	57	100.00	KONEX			N	N	N	N		N	4060	-245	5	-5.69	110090100	27051	749.75	4380	4380	4005	4950	3660	4305	4069.72	0.17	0	0	4568	4436	4318	4186	4068	4377	4127	56	645	500	2840	5	1	11156602	453	16.78	2.68	12	0.24	242.00	1515.00	6430	20240717	-36.86	3710	20231025	9.43	6430	-36.86	20240717	3970	2.27	20240909	6430	-36.86	20240717	3710	9.43	20231025	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
148	20241004	130804	57	100.00	KONEX			N	N	N	N		N	4060	-245	5	-5.69	107380680	26381	731.18	4380	4380	4005	4950	3660	4305	4070.38	0.17	0	0	4568	4436	4318	4186	4068	4377	4127	56	645	500	2840	5	1	11156602	453	16.78	2.68	12	0.24	242.00	1515.00	6430	20240717	-36.86	3710	20231025	9.43	6430	-36.86	20240717	3970	2.27	20240909	6430	-36.86	20240717	3710	9.43	20231025	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
149	20241004	120803	57	100.00	KONEX			N	N	N	N		N	4090	-215	5	-4.99	95340380	23417	649.03	4380	4380	4005	4950	3660	4305	4071.42	0.17	0	0	4568	4436	4318	4186	4068	4377	4127	56	645	500	2840	5	1	11156602	456	16.90	2.70	12	0.21	242.00	1515.00	6430	20240717	-36.39	3710	20231025	10.24	6430	-36.39	20240717	3970	3.02	20240909	6430	-36.39	20240717	3710	10.24	20231025	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
150	20241004	110758	57	100.00	KONEX			N	N	N	N		N	4170	-135	5	-3.14	53531630	13126	363.80	4380	4380	4040	4950	3660	4305	4078.29	0.17	0	0	4568	4436	4318	4186	4068	4377	4127	56	645	500	2840	5	1	11156602	465	17.23	2.75	12	0.12	242.00	1515.00	6430	20240717	-35.15	3710	20231025	12.40	6430	-35.15	20240717	3970	5.04	20240909	6430	-35.15	20240717	3710	12.40	20231025	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
151	20241004	100759	57	100.00	KONEX			N	N	N	N		N	4180	-125	5	-2.90	37809095	9290	257.48	4380	4380	4040	4950	3660	4305	4069.87	0.17	0	0	4568	4436	4318	4186	4068	4377	4127	56	645	500	2840	5	1	11156602	466	17.27	2.76	12	0.08	242.00	1515.00	6430	20240717	-34.99	3710	20231025	12.67	6430	-34.99	20240717	3970	5.29	20240909	6430	-34.99	20240717	3710	12.67	20231025	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
152	20241004	090801	57	100.00	KONEX			N	N	N	N		N	4300	-5	5	-0.12	109110	25	0.69	4380	4380	4300	4950	3660	4305	4364.40	0.17	0	0	4568	4436	4318	4186	4068	4377	4127	56	645	500	2840	5	1	11156602	480	17.77	2.84	12	0.00	242.00	1515.00	6430	20240717	-33.13	3710	20231025	15.90	6430	-33.13	20240717	3970	8.31	20240909	6430	-33.13	20240717	3710	15.90	20231025	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
153	20241002	160754	57	100.00	KONEX			N	N	N	N		N	4305	10	2	0.23	15238970	3608	76.59	4450	4450	4200	4935	3655	4295	4223.66	0.17	0	0	4711	4502	4351	4142	3991	4427	4067	56	640	500	2830	5	1	11156602	480	17.79	2.84	12	0.03	242.00	1515.00	6430	20240717	-33.05	3710	20231025	16.04	6430	-33.05	20240717	3970	8.44	20240909	6430	-33.05	20240717	3710	16.04	20231025	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
154	20241002	150807	57	100.00	KONEX			N	N	N	N		N	4320	25	2	0.58	15010915	3555	75.46	4450	4450	4200	4935	3655	4295	4222.48	0.17	0	0	4711	4502	4351	4142	3991	4427	4067	56	640	500	2830	5	1	11156602	482	17.85	2.85	12	0.03	242.00	1515.00	6430	20240717	-32.81	3710	20231025	16.44	6430	-32.81	20240717	3970	8.82	20240909	6430	-32.81	20240717	3710	16.44	20231025	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
155	20241002	140805	57	100.00	KONEX			N	N	N	N		N	4325	30	2	0.70	14579170	3455	73.34	4450	4450	4200	4935	3655	4295	4219.73	0.17	0	0	4711	4502	4351	4142	3991	4427	4067	56	640	500	2830	5	1	11156602	483	17.87	2.85	12	0.03	242.00	1515.00	6430	20240717	-32.74	3710	20231025	16.58	6430	-32.74	20240717	3970	8.94	20240909	6430	-32.74	20240717	3710	16.58	20231025	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
156	20241002	130755	57	100.00	KONEX			N	N	N	N		N	4340	45	2	1.05	14523595	3442	73.06	4450	4450	4200	4935	3655	4295	4219.52	0.17	0	0	4711	4502	4351	4142	3991	4427	4067	56	640	500	2830	5	1	11156602	484	17.93	2.86	12	0.03	242.00	1515.00	6430	20240717	-32.50	3710	20231025	16.98	6430	-32.50	20240717	3970	9.32	20240909	6430	-32.50	20240717	3710	16.98	20231025	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
157	20241002	120755	57	100.00	KONEX			N	N	N	N		N	4360	65	2	1.51	13270595	3150	66.86	4450	4450	4200	4935	3655	4295	4212.89	0.17	0	0	4711	4502	4351	4142	3991	4427	4067	56	640	500	2830	5	1	11156602	486	18.02	2.88	12	0.03	242.00	1515.00	6430	20240717	-32.19	3710	20231025	17.52	6430	-32.19	20240717	3970	9.82	20240909	6430	-32.19	20240717	3710	17.52	20231025	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
158	20241002	110746	57	100.00	KONEX			N	N	N	N		N	4385	90	2	2.10	12126540	2879	61.11	4450	4450	4200	4935	3655	4295	4212.07	0.17	0	0	4711	4502	4351	4142	3991	4427	4067	56	640	500	2830	5	1	11156602	489	18.12	2.89	12	0.03	242.00	1515.00	6430	20240717	-31.80	3710	20231025	18.19	6430	-31.80	20240717	3970	10.45	20240909	6430	-31.80	20240717	3710	18.19	20231025	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
159	20241002	100744	57	100.00	KONEX			N	N	N	N		N	4385	90	2	2.10	12126540	2879	61.11	4450	4450	4200	4935	3655	4295	4212.07	0.17	0	0	4711	4502	4351	4142	3991	4427	4067	56	640	500	2830	5	1	11156602	489	18.12	2.89	12	0.03	242.00	1515.00	6430	20240717	-31.80	3710	20231025	18.19	6430	-31.80	20240717	3970	10.45	20240909	6430	-31.80	20240717	3710	18.19	20231025	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N
160	20241002	090745	57	100.00	KONEX			N	N	N	N		N	4400	105	2	2.44	88750	20	0.42	4450	4450	4400	4935	3655	4295	4437.50	0.17	0	0	4711	4502	4351	4142	3991	4427	4067	56	640	500	2830	5	1	11156602	491	18.18	2.90	12	0.00	242.00	1515.00	6430	20240717	-31.57	3710	20231025	18.60	6430	-31.57	20240717	3970	10.83	20240909	6430	-31.57	20240717	3710	18.60	20231025	0.00	N	162120	500	55 억		18626	N	N	0	N	00	N