KissMeData/217910/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	161051	57	100.00	KONEX			N	N	N	N		N	491	12	2	2.51	491	1	100.00	491	491	491	550	408	479	491.00	0.00	0	0	479	479	479	479	479	479	479	14	71	100	280	1	1	13990522	69	-23.38	1.52	12	0.00	-21.00	324.00	500	20231030	-1.80	301	20231204	63.12	499	-1.60	20240625	321	52.96	20240419	499	-1.60	20231228	301	63.12	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
3	20241031	151108	57	100.00	KONEX			N	N	N	N		N	491	12	2	2.51	491	1	100.00	491	491	491	550	408	479	491.00	0.00	0	0	479	479	479	479	479	479	479	14	71	100	280	1	1	13990522	69	-23.38	1.52	12	0.00	-21.00	324.00	500	20231030	-1.80	301	20231204	63.12	499	-1.60	20240625	321	52.96	20240419	499	-1.60	20231228	301	63.12	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
4	20241031	141107	57	100.00	KONEX			N	N	N	N		N	491	12	2	2.51	491	1	100.00	491	491	491	550	408	479	491.00	0.00	0	0	479	479	479	479	479	479	479	14	71	100	280	1	1	13990522	69	-23.38	1.52	12	0.00	-21.00	324.00	500	20231030	-1.80	301	20231204	63.12	499	-1.60	20240625	321	52.96	20240419	499	-1.60	20231228	301	63.12	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
5	20241031	131105	57	100.00	KONEX			N	N	N	N		N	491	12	2	2.51	491	1	100.00	491	491	491	550	408	479	491.00	0.00	0	0	479	479	479	479	479	479	479	14	71	100	280	1	1	13990522	69	-23.38	1.52	12	0.00	-21.00	324.00	500	20231030	-1.80	301	20231204	63.12	499	-1.60	20240625	321	52.96	20240419	499	-1.60	20231228	301	63.12	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
6	20241031	121105	57	100.00	KONEX			N	N	N	N		N	491	12	2	2.51	491	1	100.00	491	491	491	550	408	479	491.00	0.00	0	0	479	479	479	479	479	479	479	14	71	100	280	1	1	13990522	69	-23.38	1.52	12	0.00	-21.00	324.00	500	20231030	-1.80	301	20231204	63.12	499	-1.60	20240625	321	52.96	20240419	499	-1.60	20231228	301	63.12	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
7	20241031	111104	57	100.00	KONEX			N	N	N	N		N	491	12	2	2.51	491	1	100.00	491	491	491	550	408	479	491.00	0.00	0	0	479	479	479	479	479	479	479	14	71	100	280	1	1	13990522	69	-23.38	1.52	12	0.00	-21.00	324.00	500	20231030	-1.80	301	20231204	63.12	499	-1.60	20240625	321	52.96	20240419	499	-1.60	20231228	301	63.12	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
8	20241031	101105	57	100.00	KONEX			N	N	N	N		N	491	12	2	2.51	491	1	100.00	491	491	491	550	408	479	491.00	0.00	0	0	479	479	479	479	479	479	479	14	71	100	280	1	1	13990522	69	-23.38	1.52	12	0.00	-21.00	324.00	500	20231030	-1.80	301	20231204	63.12	499	-1.60	20240625	321	52.96	20240419	499	-1.60	20231228	301	63.12	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
9	20241031	091103	57	100.00	KONEX			N	N	N	N		N	491	12	2	2.51	491	1	100.00	491	491	491	550	408	479	491.00	0.00	0	0	479	479	479	479	479	479	479	14	71	100	280	1	1	13990522	69	-23.38	1.52	12	0.00	-21.00	324.00	500	20231030	-1.80	301	20231204	63.12	499	-1.60	20240625	321	52.96	20240419	499	-1.60	20231228	301	63.12	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
10	20241030	161100	57	100.00	KONEX			N	N	N	N		N	479	-1	5	-0.21	479	1	8.33	479	479	479	552	408	480	479.00	0.00	0	0	539	509	456	426	373	524	441	14	72	100	280	1	1	13990522	67	-22.81	1.48	12	0.00	-21.00	324.00	500	20231030	-4.20	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	500	-4.20	20231030	301	59.14	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
11	20241030	151126	57	100.00	KONEX			N	N	N	N		N	479	-1	5	-0.21	479	1	8.33	479	479	479	552	408	480	479.00	0.00	0	0	539	509	456	426	373	524	441	14	72	100	280	1	1	13990522	67	-22.81	1.48	12	0.00	-21.00	324.00	500	20231030	-4.20	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	500	-4.20	20231030	301	59.14	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
12	20241030	141102	57	100.00	KONEX			N	N	N	N		N	479	-1	5	-0.21	479	1	8.33	479	479	479	552	408	480	479.00	0.00	0	0	539	509	456	426	373	524	441	14	72	100	280	1	1	13990522	67	-22.81	1.48	12	0.00	-21.00	324.00	500	20231030	-4.20	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	500	-4.20	20231030	301	59.14	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
13	20241030	131109	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	539	509	456	426	373	524	441	14	72	100	280	1	1	13990522	67	-22.86	1.48	12	0.00	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
14	20241030	121126	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	539	509	456	426	373	524	441	14	72	100	280	1	1	13990522	67	-22.86	1.48	12	0.00	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
15	20241030	111105	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	539	509	456	426	373	524	441	14	72	100	280	1	1	13990522	67	-22.86	1.48	12	0.00	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
16	20241030	101100	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	539	509	456	426	373	524	441	14	72	100	280	1	1	13990522	67	-22.86	1.48	12	0.00	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
17	20241030	091107	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	539	509	456	426	373	524	441	14	72	100	280	1	1	13990522	67	-22.86	1.48	12	0.00	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
18	20241029	161026	57	100.00	KONEX			N	N	N	N		N	480	7	2	1.48	5008	12	0.10	403	486	403	543	403	473	417.33	0.00	0	0	548	510	442	404	336	529	423	14	70	100	280	1	1	13990522	67	-22.86	1.48	12	0.00	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
19	20241029	151041	57	100.00	KONEX			N	N	N	N		N	480	7	2	1.48	5008	12	0.10	403	486	403	543	403	473	417.33	0.00	0	0	548	510	442	404	336	529	423	14	70	100	280	1	1	13990522	67	-22.86	1.48	12	0.00	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
20	20241029	140920	57	100.00	KONEX			N	N	N	N		N	405	-68	5	-14.38	4528	11	0.09	403	486	403	543	403	473	411.64	0.00	0	0	548	510	442	404	336	529	423	14	70	100	280	1	1	13990522	57	-19.29	1.25	12	0.00	-21.00	324.00	500	20231030	-19.00	301	20231204	34.55	499	-18.84	20240625	321	26.17	20240419	500	-19.00	20231030	301	34.55	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
21	20241029	131034	57	100.00	KONEX			N	N	N	N		N	405	-68	5	-14.38	4528	11	0.09	403	486	403	543	403	473	411.64	0.00	0	0	548	510	442	404	336	529	423	14	70	100	280	1	1	13990522	57	-19.29	1.25	12	0.00	-21.00	324.00	500	20231030	-19.00	301	20231204	34.55	499	-18.84	20240625	321	26.17	20240419	500	-19.00	20231030	301	34.55	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
22	20241029	121034	57	100.00	KONEX			N	N	N	N		N	405	-68	5	-14.38	4528	11	0.09	403	486	403	543	403	473	411.64	0.00	0	0	548	510	442	404	336	529	423	14	70	100	280	1	1	13990522	57	-19.29	1.25	12	0.00	-21.00	324.00	500	20231030	-19.00	301	20231204	34.55	499	-18.84	20240625	321	26.17	20240419	500	-19.00	20231030	301	34.55	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
23	20241029	111052	57	100.00	KONEX			N	N	N	N		N	405	-68	5	-14.38	4528	11	0.09	403	486	403	543	403	473	411.64	0.00	0	0	548	510	442	404	336	529	423	14	70	100	280	1	1	13990522	57	-19.29	1.25	12	0.00	-21.00	324.00	500	20231030	-19.00	301	20231204	34.55	499	-18.84	20240625	321	26.17	20240419	500	-19.00	20231030	301	34.55	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
24	20241029	101031	57	100.00	KONEX			N	N	N	N		N	486	13	2	2.75	2098	5	0.04	403	486	403	543	403	473	419.60	0.00	0	0	548	510	442	404	336	529	423	14	70	100	280	1	1	13990522	68	-23.14	1.50	12	0.00	-21.00	324.00	500	20231030	-2.80	301	20231204	61.46	499	-2.61	20240625	321	51.40	20240419	500	-2.80	20231030	301	61.46	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
25	20241028	161022	57	100.00	KONEX			N	N	N	N		N	473	53	2	12.62	4849295	12122	606100.00	400	480	374	483	357	420	400.04	0.00	0	0	422	420	420	418	418	421	419	14	63	100	250	1	1	13990522	66	-22.52	1.46	12	0.09	-21.00	324.00	500	20231030	-5.40	301	20231204	57.14	499	-5.21	20240625	321	47.35	20240419	500	-5.40	20231030	301	57.14	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
26	20241028	151029	57	100.00	KONEX			N	N	N	N		N	473	53	2	12.62	4849295	12122	606100.00	400	480	374	483	357	420	400.04	0.00	0	0	422	420	420	418	418	421	419	14	63	100	250	1	1	13990522	66	-22.52	1.46	12	0.09	-21.00	324.00	500	20231030	-5.40	301	20231204	57.14	499	-5.21	20240625	321	47.35	20240419	500	-5.40	20231030	301	57.14	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
27	20241028	141031	57	100.00	KONEX			N	N	N	N		N	480	60	2	14.29	4846080	12115	605750.00	400	480	400	483	357	420	400.01	0.00	0	0	422	420	420	418	418	421	419	14	63	100	250	1	1	13990522	67	-22.86	1.48	12	0.09	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
28	20241028	131025	57	100.00	KONEX			N	N	N	N		N	480	60	2	14.29	4846080	12115	605750.00	400	480	400	483	357	420	400.01	0.00	0	0	422	420	420	418	418	421	419	14	63	100	250	1	1	13990522	67	-22.86	1.48	12	0.09	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
29	20241028	121028	57	100.00	KONEX			N	N	N	N		N	400	-20	5	-4.76	4845600	12114	605700.00	400	400	400	483	357	420	400.00	0.00	0	0	422	420	420	418	418	421	419	14	63	100	250	1	1	13990522	56	-19.05	1.23	12	0.09	-21.00	324.00	500	20231030	-20.00	301	20231204	32.89	499	-19.84	20240625	321	24.61	20240419	500	-20.00	20231030	301	32.89	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
30	20241028	110857	57	100.00	KONEX			N	N	N	N		N	420	0	3	0.00	0	0	0.00	0	0	0	483	357	420	0.00	0.00	0	0	422	420	420	418	418	421	419	14	63	100	250	1	1	13990522	59	-20.00	1.30	12	0.00	-21.00	324.00	500	20231030	-16.00	301	20231204	39.53	499	-15.83	20240625	321	30.84	20240419	500	-16.00	20231030	301	39.53	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
31	20241028	101015	57	100.00	KONEX			N	N	N	N		N	420	0	3	0.00	0	0	0.00	0	0	0	483	357	420	0.00	0.00	0	0	422	420	420	418	418	421	419	14	63	100	250	1	1	13990522	59	-20.00	1.30	12	0.00	-21.00	324.00	500	20231030	-16.00	301	20231204	39.53	499	-15.83	20240625	321	30.84	20240419	500	-16.00	20231030	301	39.53	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
32	20241028	091023	57	100.00	KONEX			N	N	N	N		N	420	0	3	0.00	0	0	0.00	0	0	0	483	357	420	0.00	0.00	0	0	422	420	420	418	418	421	419	14	63	100	250	1	1	13990522	59	-20.00	1.30	12	0.00	-21.00	324.00	500	20231030	-16.00	301	20231204	39.53	499	-15.83	20240625	321	30.84	20240419	500	-16.00	20231030	301	39.53	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
33	20241025	161026	57	100.00	KONEX			N	N	N	N		N	420	52	2	14.13	842	2	8.00	422	422	420	423	313	368	421.00	0.00	0	0	510	438	399	327	288	419	308	14	55	100	220	1	1	13990522	59	-20.00	1.30	12	0.00	-21.00	324.00	500	20231030	-16.00	301	20231204	39.53	499	-15.83	20240625	321	30.84	20240419	500	-16.00	20231030	301	39.53	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
34	20241025	151028	57	100.00	KONEX			N	N	N	N		N	420	52	2	14.13	842	2	8.00	422	422	420	423	313	368	421.00	0.00	0	0	510	438	399	327	288	419	308	14	55	100	220	1	1	13990522	59	-20.00	1.30	12	0.00	-21.00	324.00	500	20231030	-16.00	301	20231204	39.53	499	-15.83	20240625	321	30.84	20240419	500	-16.00	20231030	301	39.53	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
35	20241025	141025	57	100.00	KONEX			N	N	N	N		N	420	52	2	14.13	842	2	8.00	422	422	420	423	313	368	421.00	0.00	0	0	510	438	399	327	288	419	308	14	55	100	220	1	1	13990522	59	-20.00	1.30	12	0.00	-21.00	324.00	500	20231030	-16.00	301	20231204	39.53	499	-15.83	20240625	321	30.84	20240419	500	-16.00	20231030	301	39.53	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
36	20241025	131028	57	100.00	KONEX			N	N	N	N		N	420	52	2	14.13	842	2	8.00	422	422	420	423	313	368	421.00	0.00	0	0	510	438	399	327	288	419	308	14	55	100	220	1	1	13990522	59	-20.00	1.30	12	0.00	-21.00	324.00	500	20231030	-16.00	301	20231204	39.53	499	-15.83	20240625	321	30.84	20240419	500	-16.00	20231030	301	39.53	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
37	20241025	121029	57	100.00	KONEX			N	N	N	N		N	422	54	2	14.67	422	1	4.00	422	422	422	423	313	368	422.00	0.00	0	0	510	438	399	327	288	419	308	14	55	100	220	1	1	13990522	59	-20.10	1.30	12	0.00	-21.00	324.00	500	20231030	-15.60	301	20231204	40.20	499	-15.43	20240625	321	31.46	20240419	500	-15.60	20231030	301	40.20	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
38	20241025	111023	57	100.00	KONEX			N	N	N	N		N	422	54	2	14.67	422	1	4.00	422	422	422	423	313	368	422.00	0.00	0	0	510	438	399	327	288	419	308	14	55	100	220	1	1	13990522	59	-20.10	1.30	12	0.00	-21.00	324.00	500	20231030	-15.60	301	20231204	40.20	499	-15.43	20240625	321	31.46	20240419	500	-15.60	20231030	301	40.20	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
39	20241025	101025	57	100.00	KONEX			N	N	N	N		N	422	54	2	14.67	422	1	4.00	422	422	422	423	313	368	422.00	0.00	0	0	510	438	399	327	288	419	308	14	55	100	220	1	1	13990522	59	-20.10	1.30	12	0.00	-21.00	324.00	500	20231030	-15.60	301	20231204	40.20	499	-15.43	20240625	321	31.46	20240419	500	-15.60	20231030	301	40.20	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
40	20241025	091029	57	100.00	KONEX			N	N	N	N		N	422	54	2	14.67	422	1	4.00	422	422	422	423	313	368	422.00	0.00	0	0	510	438	399	327	288	419	308	14	55	100	220	1	1	13990522	59	-20.10	1.30	12	0.00	-21.00	324.00	500	20231030	-15.60	301	20231204	40.20	499	-15.43	20240625	321	31.46	20240419	500	-15.60	20231030	301	40.20	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
41	20241024	161005	57	100.00	KONEX			N	N	N	N		N	368	-42	5	-10.24	10997	25	4.66	471	471	360	471	349	410	439.88	0.00	0	0	531	470	422	361	313	501	392	14	61	100	240	1	1	13990522	51	-17.52	1.14	12	0.00	-21.00	324.00	500	20231030	-26.40	301	20231204	22.26	499	-26.25	20240625	321	14.64	20240419	500	-26.40	20231030	301	22.26	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
42	20241024	151015	57	100.00	KONEX			N	N	N	N		N	449	39	2	9.51	10261	23	4.29	471	471	360	471	349	410	446.13	0.00	0	0	531	470	422	361	313	501	392	14	61	100	240	1	1	13990522	63	-21.38	1.39	12	0.00	-21.00	324.00	500	20231030	-10.20	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	500	-10.20	20231030	301	49.17	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
43	20241024	141002	57	100.00	KONEX			N	N	N	N		N	450	40	2	9.76	1281	3	0.56	471	471	360	471	349	410	427.00	0.00	0	0	531	470	422	361	313	501	392	14	61	100	240	1	1	13990522	63	-21.43	1.39	12	0.00	-21.00	324.00	500	20231030	-10.00	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	500	-10.00	20231030	301	49.50	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
44	20241024	131013	57	100.00	KONEX			N	N	N	N		N	450	40	2	9.76	1281	3	0.56	471	471	360	471	349	410	427.00	0.00	0	0	531	470	422	361	313	501	392	14	61	100	240	1	1	13990522	63	-21.43	1.39	12	0.00	-21.00	324.00	500	20231030	-10.00	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	500	-10.00	20231030	301	49.50	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
45	20241024	121010	57	100.00	KONEX			N	N	N	N		N	450	40	2	9.76	1281	3	0.56	471	471	360	471	349	410	427.00	0.00	0	0	531	470	422	361	313	501	392	14	61	100	240	1	1	13990522	63	-21.43	1.39	12	0.00	-21.00	324.00	500	20231030	-10.00	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	500	-10.00	20231030	301	49.50	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
46	20241024	111007	57	100.00	KONEX			N	N	N	N		N	450	40	2	9.76	1281	3	0.56	471	471	360	471	349	410	427.00	0.00	0	0	531	470	422	361	313	501	392	14	61	100	240	1	1	13990522	63	-21.43	1.39	12	0.00	-21.00	324.00	500	20231030	-10.00	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	500	-10.00	20231030	301	49.50	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
47	20241024	100930	57	100.00	KONEX			N	N	N	N		N	450	40	2	9.76	1281	3	0.56	471	471	360	471	349	410	427.00	0.00	0	0	531	470	422	361	313	501	392	14	61	100	240	1	1	13990522	63	-21.43	1.39	12	0.00	-21.00	324.00	500	20231030	-10.00	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	500	-10.00	20231030	301	49.50	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
48	20241024	091038	57	100.00	KONEX			N	N	N	N		N	410	0	3	0.00	0	0	0.00	0	0	0	471	349	410	0.00	0.00	0	0	531	470	422	361	313	501	392	14	61	100	240	1	1	13990522	57	-19.52	1.27	12	0.00	-21.00	324.00	500	20231030	-18.00	301	20231204	36.21	499	-17.84	20240625	321	27.73	20240419	500	-18.00	20231030	301	36.21	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
49	20241023	161013	57	100.00	KONEX			N	N	N	N		N	410	-30	5	-6.82	219837	536	26800.00	374	483	374	506	374	440	410.14	0.00	0	0	440	440	440	440	440	440	440	14	66	100	260	1	1	13990522	57	-19.52	1.27	12	0.00	-21.00	324.00	500	20231030	-18.00	301	20231204	36.21	499	-17.84	20240625	321	27.73	20240419	500	-18.00	20231030	301	36.21	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
50	20241023	151034	57	100.00	KONEX			N	N	N	N		N	483	43	2	9.77	857	2	100.00	374	483	374	506	374	440	428.50	0.00	0	0	440	440	440	440	440	440	440	14	66	100	260	1	1	13990522	68	-23.00	1.49	12	0.00	-21.00	324.00	500	20231030	-3.40	301	20231204	60.47	499	-3.21	20240625	321	50.47	20240419	500	-3.40	20231030	301	60.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
51	20241023	141039	57	100.00	KONEX			N	N	N	N		N	483	43	2	9.77	857	2	100.00	374	483	374	506	374	440	428.50	0.00	0	0	440	440	440	440	440	440	440	14	66	100	260	1	1	13990522	68	-23.00	1.49	12	0.00	-21.00	324.00	500	20231030	-3.40	301	20231204	60.47	499	-3.21	20240625	321	50.47	20240419	500	-3.40	20231030	301	60.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
52	20241023	131022	57	100.00	KONEX			N	N	N	N		N	483	43	2	9.77	857	2	100.00	374	483	374	506	374	440	428.50	0.00	0	0	440	440	440	440	440	440	440	14	66	100	260	1	1	13990522	68	-23.00	1.49	12	0.00	-21.00	324.00	500	20231030	-3.40	301	20231204	60.47	499	-3.21	20240625	321	50.47	20240419	500	-3.40	20231030	301	60.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
53	20241023	121016	57	100.00	KONEX			N	N	N	N		N	483	43	2	9.77	857	2	100.00	374	483	374	506	374	440	428.50	0.00	0	0	440	440	440	440	440	440	440	14	66	100	260	1	1	13990522	68	-23.00	1.49	12	0.00	-21.00	324.00	500	20231030	-3.40	301	20231204	60.47	499	-3.21	20240625	321	50.47	20240419	500	-3.40	20231030	301	60.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
54	20241023	111011	57	100.00	KONEX			N	N	N	N		N	483	43	2	9.77	857	2	100.00	374	483	374	506	374	440	428.50	0.00	0	0	440	440	440	440	440	440	440	14	66	100	260	1	1	13990522	68	-23.00	1.49	12	0.00	-21.00	324.00	500	20231030	-3.40	301	20231204	60.47	499	-3.21	20240625	321	50.47	20240419	500	-3.40	20231030	301	60.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
55	20241023	101016	57	100.00	KONEX			N	N	N	N		N	483	43	2	9.77	857	2	100.00	374	483	374	506	374	440	428.50	0.00	0	0	440	440	440	440	440	440	440	14	66	100	260	1	1	13990522	68	-23.00	1.49	12	0.00	-21.00	324.00	500	20231030	-3.40	301	20231204	60.47	499	-3.21	20240625	321	50.47	20240419	500	-3.40	20231030	301	60.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
56	20241023	091016	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	0	0	0.00	0	0	0	506	374	440	0.00	0.00	0	0	440	440	440	440	440	440	440	14	66	100	260	1	1	13990522	62	-20.95	1.36	12	0.00	-21.00	324.00	500	20231030	-12.00	301	20231204	46.18	499	-11.82	20240625	321	37.07	20240419	500	-12.00	20231030	301	46.18	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
57	20241022	161003	57	100.00	KONEX			N	N	N	N		N	440	-20	5	-4.35	880	2	0.02	440	440	440	529	391	460	440.00	0.00	0	0	508	484	446	422	384	465	403	14	69	100	270	1	1	13990522	62	-20.95	1.36	12	0.00	-21.00	324.00	500	20231030	-12.00	301	20231204	46.18	499	-11.82	20240625	321	37.07	20240419	500	-12.00	20231030	301	46.18	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
58	20241022	151016	57	100.00	KONEX			N	N	N	N		N	440	-20	5	-4.35	880	2	0.02	440	440	440	529	391	460	440.00	0.00	0	0	508	484	446	422	384	465	403	14	69	100	270	1	1	13990522	62	-20.95	1.36	12	0.00	-21.00	324.00	500	20231030	-12.00	301	20231204	46.18	499	-11.82	20240625	321	37.07	20240419	500	-12.00	20231030	301	46.18	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
59	20241022	141016	57	100.00	KONEX			N	N	N	N		N	440	-20	5	-4.35	440	1	0.01	440	440	440	529	391	460	440.00	0.00	0	0	508	484	446	422	384	465	403	14	69	100	270	1	1	13990522	62	-20.95	1.36	12	0.00	-21.00	324.00	500	20231030	-12.00	301	20231204	46.18	499	-11.82	20240625	321	37.07	20240419	500	-12.00	20231030	301	46.18	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
60	20241022	131016	57	100.00	KONEX			N	N	N	N		N	440	-20	5	-4.35	440	1	0.01	440	440	440	529	391	460	440.00	0.00	0	0	508	484	446	422	384	465	403	14	69	100	270	1	1	13990522	62	-20.95	1.36	12	0.00	-21.00	324.00	500	20231030	-12.00	301	20231204	46.18	499	-11.82	20240625	321	37.07	20240419	500	-12.00	20231030	301	46.18	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
61	20241022	121013	57	100.00	KONEX			N	N	N	N		N	440	-20	5	-4.35	440	1	0.01	440	440	440	529	391	460	440.00	0.00	0	0	508	484	446	422	384	465	403	14	69	100	270	1	1	13990522	62	-20.95	1.36	12	0.00	-21.00	324.00	500	20231030	-12.00	301	20231204	46.18	499	-11.82	20240625	321	37.07	20240419	500	-12.00	20231030	301	46.18	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
62	20241022	111009	57	100.00	KONEX			N	N	N	N		N	440	-20	5	-4.35	440	1	0.01	440	440	440	529	391	460	440.00	0.00	0	0	508	484	446	422	384	465	403	14	69	100	270	1	1	13990522	62	-20.95	1.36	12	0.00	-21.00	324.00	500	20231030	-12.00	301	20231204	46.18	499	-11.82	20240625	321	37.07	20240419	500	-12.00	20231030	301	46.18	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
63	20241022	101011	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	0	0	0.00	0	0	0	529	391	460	0.00	0.00	0	0	508	484	446	422	384	465	403	14	69	100	270	1	1	13990522	64	-21.90	1.42	12	0.00	-21.00	324.00	500	20231030	-8.00	301	20231204	52.82	499	-7.82	20240625	321	43.30	20240419	500	-8.00	20231030	301	52.82	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
64	20241022	091011	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	0	0	0.00	0	0	0	529	391	460	0.00	0.00	0	0	508	484	446	422	384	465	403	14	69	100	270	1	1	13990522	64	-21.90	1.42	12	0.00	-21.00	324.00	500	20231030	-8.00	301	20231204	52.82	499	-7.82	20240625	321	43.30	20240419	500	-8.00	20231030	301	52.82	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
65	20241021	161000	57	100.00	KONEX			N	N	N	N		N	460	-20	5	-4.17	5056926	12393	1239300.00	470	470	408	552	408	480	408.05	0.00	0	0	480	480	480	480	480	480	480	14	72	100	280	1	1	13990522	64	-21.90	1.42	12	0.09	-21.00	324.00	500	20231030	-8.00	301	20231204	52.82	499	-7.82	20240625	321	43.30	20240419	500	-8.00	20231030	301	52.82	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
66	20241021	151006	57	100.00	KONEX			N	N	N	N		N	460	-20	5	-4.17	5056926	12393	1239300.00	470	470	408	552	408	480	408.05	0.00	0	0	480	480	480	480	480	480	480	14	72	100	280	1	1	13990522	64	-21.90	1.42	12	0.09	-21.00	324.00	500	20231030	-8.00	301	20231204	52.82	499	-7.82	20240625	321	43.30	20240419	500	-8.00	20231030	301	52.82	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
67	20241021	141010	57	100.00	KONEX			N	N	N	N		N	470	-10	5	-2.08	470	1	100.00	470	470	470	552	408	480	470.00	0.00	0	0	480	480	480	480	480	480	480	14	72	100	280	1	1	13990522	66	-22.38	1.45	12	0.00	-21.00	324.00	500	20231030	-6.00	301	20231204	56.15	499	-5.81	20240625	321	46.42	20240419	500	-6.00	20231030	301	56.15	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
68	20241021	131007	57	100.00	KONEX			N	N	N	N		N	470	-10	5	-2.08	470	1	100.00	470	470	470	552	408	480	470.00	0.00	0	0	480	480	480	480	480	480	480	14	72	100	280	1	1	13990522	66	-22.38	1.45	12	0.00	-21.00	324.00	500	20231030	-6.00	301	20231204	56.15	499	-5.81	20240625	321	46.42	20240419	500	-6.00	20231030	301	56.15	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
69	20241021	121007	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	480	480	480	480	480	480	480	14	72	100	280	1	1	13990522	67	-22.86	1.48	12	0.00	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
70	20241021	111001	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	480	480	480	480	480	480	480	14	72	100	280	1	1	13990522	67	-22.86	1.48	12	0.00	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
71	20241021	101005	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	480	480	480	480	480	480	480	14	72	100	280	1	1	13990522	67	-22.86	1.48	12	0.00	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
72	20241021	091003	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	480	480	480	480	480	480	480	14	72	100	280	1	1	13990522	67	-22.86	1.48	12	0.00	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
73	20241018	161002	57	100.00	KONEX			N	N	N	N		N	480	50	2	11.63	480	1	0.02	480	480	480	494	366	430	480.00	0.00	0	0	457	443	416	402	375	450	409	14	64	100	250	1	1	13990522	67	-22.86	1.48	12	0.00	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
74	20241018	151026	57	100.00	KONEX			N	N	N	N		N	480	50	2	11.63	480	1	0.02	480	480	480	494	366	430	480.00	0.00	0	0	457	443	416	402	375	450	409	14	64	100	250	1	1	13990522	67	-22.86	1.48	12	0.00	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
75	20241018	141027	57	100.00	KONEX			N	N	N	N		N	480	50	2	11.63	480	1	0.02	480	480	480	494	366	430	480.00	0.00	0	0	457	443	416	402	375	450	409	14	64	100	250	1	1	13990522	67	-22.86	1.48	12	0.00	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
76	20241018	131014	57	100.00	KONEX			N	N	N	N		N	480	50	2	11.63	480	1	0.02	480	480	480	494	366	430	480.00	0.00	0	0	457	443	416	402	375	450	409	14	64	100	250	1	1	13990522	67	-22.86	1.48	12	0.00	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
77	20241018	121023	57	100.00	KONEX			N	N	N	N		N	480	50	2	11.63	480	1	0.02	480	480	480	494	366	430	480.00	0.00	0	0	457	443	416	402	375	450	409	14	64	100	250	1	1	13990522	67	-22.86	1.48	12	0.00	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
78	20241018	111022	57	100.00	KONEX			N	N	N	N		N	480	50	2	11.63	480	1	0.02	480	480	480	494	366	430	480.00	0.00	0	0	457	443	416	402	375	450	409	14	64	100	250	1	1	13990522	67	-22.86	1.48	12	0.00	-21.00	324.00	500	20231030	-4.00	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	500	-4.00	20231030	301	59.47	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
79	20241018	101008	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	494	366	430	0.00	0.00	0	0	457	443	416	402	375	450	409	14	64	100	250	1	1	13990522	60	-20.48	1.33	12	0.00	-21.00	324.00	500	20231030	-14.00	301	20231204	42.86	499	-13.83	20240625	321	33.96	20240419	500	-14.00	20231030	301	42.86	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
80	20241018	091008	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	494	366	430	0.00	0.00	0	0	457	443	416	402	375	450	409	14	64	100	250	1	1	13990522	60	-20.48	1.33	12	0.00	-21.00	324.00	500	20231030	-14.00	301	20231204	42.86	499	-13.83	20240625	321	33.96	20240419	500	-14.00	20231030	301	42.86	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
81	20241017	161006	57	100.00	KONEX			N	N	N	N		N	430	20	2	4.88	1708570	4392	84.80	430	430	389	471	349	410	389.02	0.00	0	0	518	464	431	377	344	447	360	14	61	100	240	1	1	13990522	60	-20.48	1.33	12	0.03	-21.00	324.00	500	20231030	-14.00	301	20231204	42.86	499	-13.83	20240625	321	33.96	20240419	500	-14.00	20231030	301	42.86	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
82	20241017	151008	57	100.00	KONEX			N	N	N	N		N	430	20	2	4.88	1708570	4392	84.80	430	430	389	471	349	410	389.02	0.00	0	0	518	464	431	377	344	447	360	14	61	100	240	1	1	13990522	60	-20.48	1.33	12	0.03	-21.00	324.00	500	20231030	-14.00	301	20231204	42.86	499	-13.83	20240625	321	33.96	20240419	500	-14.00	20231030	301	42.86	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
83	20241017	141011	57	100.00	KONEX			N	N	N	N		N	430	20	2	4.88	1708570	4392	84.80	430	430	389	471	349	410	389.02	0.00	0	0	518	464	431	377	344	447	360	14	61	100	240	1	1	13990522	60	-20.48	1.33	12	0.03	-21.00	324.00	500	20231030	-14.00	301	20231204	42.86	499	-13.83	20240625	321	33.96	20240419	500	-14.00	20231030	301	42.86	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
84	20241017	131007	57	100.00	KONEX			N	N	N	N		N	430	20	2	4.88	1708570	4392	84.80	430	430	389	471	349	410	389.02	0.00	0	0	518	464	431	377	344	447	360	14	61	100	240	1	1	13990522	60	-20.48	1.33	12	0.03	-21.00	324.00	500	20231030	-14.00	301	20231204	42.86	499	-13.83	20240625	321	33.96	20240419	500	-14.00	20231030	301	42.86	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
85	20241017	121011	57	100.00	KONEX			N	N	N	N		N	430	20	2	4.88	1708570	4392	84.80	430	430	389	471	349	410	389.02	0.00	0	0	518	464	431	377	344	447	360	14	61	100	240	1	1	13990522	60	-20.48	1.33	12	0.03	-21.00	324.00	500	20231030	-14.00	301	20231204	42.86	499	-13.83	20240625	321	33.96	20240419	500	-14.00	20231030	301	42.86	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
86	20241017	111010	57	100.00	KONEX			N	N	N	N		N	430	20	2	4.88	1708570	4392	84.80	430	430	389	471	349	410	389.02	0.00	0	0	518	464	431	377	344	447	360	14	61	100	240	1	1	13990522	60	-20.48	1.33	12	0.03	-21.00	324.00	500	20231030	-14.00	301	20231204	42.86	499	-13.83	20240625	321	33.96	20240419	500	-14.00	20231030	301	42.86	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
87	20241017	101006	57	100.00	KONEX			N	N	N	N		N	430	20	2	4.88	430	1	0.02	430	430	430	471	349	410	430.00	0.00	0	0	518	464	431	377	344	447	360	14	61	100	240	1	1	13990522	60	-20.48	1.33	12	0.00	-21.00	324.00	500	20231030	-14.00	301	20231204	42.86	499	-13.83	20240625	321	33.96	20240419	500	-14.00	20231030	301	42.86	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
88	20241017	091001	57	100.00	KONEX			N	N	N	N		N	410	0	3	0.00	0	0	0.00	0	0	0	471	349	410	0.00	0.00	0	0	518	464	431	377	344	447	360	14	61	100	240	1	1	13990522	57	-19.52	1.27	12	0.00	-21.00	324.00	500	20231030	-18.00	301	20231204	36.21	499	-17.84	20240625	321	27.73	20240419	500	-18.00	20231030	301	36.21	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
89	20241016	160957	57	100.00	KONEX			N	N	N	N		N	410	-58	5	-12.39	2091545	5179	258950.00	485	485	398	538	398	468	403.85	0.00	0	0	542	505	431	394	320	523	412	14	70	100	280	1	1	13990522	57	-19.52	1.27	12	0.04	-21.00	324.00	500	20231030	-18.00	301	20231204	36.21	499	-17.84	20240625	321	27.73	20240419	500	-18.00	20231030	301	36.21	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
90	20241016	151002	57	100.00	KONEX			N	N	N	N		N	410	-58	5	-12.39	2091545	5179	258950.00	485	485	398	538	398	468	403.85	0.00	0	0	542	505	431	394	320	523	412	14	70	100	280	1	1	13990522	57	-19.52	1.27	12	0.04	-21.00	324.00	500	20231030	-18.00	301	20231204	36.21	499	-17.84	20240625	321	27.73	20240419	500	-18.00	20231030	301	36.21	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
91	20241016	141003	57	100.00	KONEX			N	N	N	N		N	410	-58	5	-12.39	2091545	5179	258950.00	485	485	398	538	398	468	403.85	0.00	0	0	542	505	431	394	320	523	412	14	70	100	280	1	1	13990522	57	-19.52	1.27	12	0.04	-21.00	324.00	500	20231030	-18.00	301	20231204	36.21	499	-17.84	20240625	321	27.73	20240419	500	-18.00	20231030	301	36.21	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
92	20241016	130958	57	100.00	KONEX			N	N	N	N		N	410	-58	5	-12.39	2091545	5179	258950.00	485	485	398	538	398	468	403.85	0.00	0	0	542	505	431	394	320	523	412	14	70	100	280	1	1	13990522	57	-19.52	1.27	12	0.04	-21.00	324.00	500	20231030	-18.00	301	20231204	36.21	499	-17.84	20240625	321	27.73	20240419	500	-18.00	20231030	301	36.21	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
93	20241016	120959	57	100.00	KONEX			N	N	N	N		N	410	-58	5	-12.39	1059575	2662	133100.00	485	485	398	538	398	468	398.04	0.00	0	0	542	505	431	394	320	523	412	14	70	100	280	1	1	13990522	57	-19.52	1.27	12	0.02	-21.00	324.00	500	20231030	-18.00	301	20231204	36.21	499	-17.84	20240625	321	27.73	20240419	500	-18.00	20231030	301	36.21	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
94	20241016	110957	57	100.00	KONEX			N	N	N	N		N	485	17	2	3.63	485	1	50.00	485	485	485	538	398	468	485.00	0.00	0	0	542	505	431	394	320	523	412	14	70	100	280	1	1	13990522	68	-23.10	1.50	12	0.00	-21.00	324.00	500	20231030	-3.00	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	500	-3.00	20231030	301	61.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
95	20241016	100957	57	100.00	KONEX			N	N	N	N		N	485	17	2	3.63	485	1	50.00	485	485	485	538	398	468	485.00	0.00	0	0	542	505	431	394	320	523	412	14	70	100	280	1	1	13990522	68	-23.10	1.50	12	0.00	-21.00	324.00	500	20231030	-3.00	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	500	-3.00	20231030	301	61.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
96	20241016	090959	57	100.00	KONEX			N	N	N	N		N	485	17	2	3.63	485	1	50.00	485	485	485	538	398	468	485.00	0.00	0	0	542	505	431	394	320	523	412	14	70	100	280	1	1	13990522	68	-23.10	1.50	12	0.00	-21.00	324.00	500	20231030	-3.00	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	500	-3.00	20231030	301	61.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
97	20241015	160953	57	100.00	KONEX			N	N	N	N		N	468	59	2	14.43	825	2	0.02	357	468	357	470	348	409	412.50	0.00	0	0	533	471	426	364	319	448	341	14	61	100	240	1	1	13990522	65	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	499	-6.21	20240625	321	45.79	20240419	500	-6.40	20231030	301	55.48	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
98	20241015	151001	57	100.00	KONEX			N	N	N	N		N	468	59	2	14.43	825	2	0.02	357	468	357	470	348	409	412.50	0.00	0	0	533	471	426	364	319	448	341	14	61	100	240	1	1	13990522	65	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	499	-6.21	20240625	321	45.79	20240419	500	-6.40	20231030	301	55.48	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
99	20241015	141001	57	100.00	KONEX			N	N	N	N		N	468	59	2	14.43	825	2	0.02	357	468	357	470	348	409	412.50	0.00	0	0	533	471	426	364	319	448	341	14	61	100	240	1	1	13990522	65	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	499	-6.21	20240625	321	45.79	20240419	500	-6.40	20231030	301	55.48	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
100	20241015	130957	57	100.00	KONEX			N	N	N	N		N	468	59	2	14.43	825	2	0.02	357	468	357	470	348	409	412.50	0.00	0	0	533	471	426	364	319	448	341	14	61	100	240	1	1	13990522	65	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	499	-6.21	20240625	321	45.79	20240419	500	-6.40	20231030	301	55.48	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
101	20241015	120959	57	100.00	KONEX			N	N	N	N		N	468	59	2	14.43	825	2	0.02	357	468	357	470	348	409	412.50	0.00	0	0	533	471	426	364	319	448	341	14	61	100	240	1	1	13990522	65	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	499	-6.21	20240625	321	45.79	20240419	500	-6.40	20231030	301	55.48	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
102	20241015	111005	57	100.00	KONEX			N	N	N	N		N	468	59	2	14.43	825	2	0.02	357	468	357	470	348	409	412.50	0.00	0	0	533	471	426	364	319	448	341	14	61	100	240	1	1	13990522	65	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	499	-6.21	20240625	321	45.79	20240419	500	-6.40	20231030	301	55.48	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
103	20241015	101002	57	100.00	KONEX			N	N	N	N		N	468	59	2	14.43	825	2	0.02	357	468	357	470	348	409	412.50	0.00	0	0	533	471	426	364	319	448	341	14	61	100	240	1	1	13990522	65	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	499	-6.21	20240625	321	45.79	20240419	500	-6.40	20231030	301	55.48	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
104	20241015	090956	57	100.00	KONEX			N	N	N	N		N	409	0	3	0.00	0	0	0.00	0	0	0	470	348	409	0.00	0.00	0	0	533	471	426	364	319	448	341	14	61	100	240	1	1	13990522	57	-19.48	1.26	12	0.00	-21.00	324.00	525	20231005	-22.10	301	20231204	35.88	499	-18.04	20240625	321	27.41	20240419	500	-18.20	20231030	301	35.88	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
105	20241014	160934	57	100.00	KONEX			N	N	N	N		N	409	-39	5	-8.71	3894846	10012	1001200.00	488	488	381	515	381	448	389.02	0.00	0	0	448	448	448	448	448	448	448	14	67	100	260	1	1	13990522	57	-19.48	1.26	12	0.07	-21.00	324.00	525	20231005	-22.10	301	20231204	35.88	499	-18.04	20240625	321	27.41	20240419	500	-18.20	20231030	301	35.88	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
106	20241014	150946	57	100.00	KONEX			N	N	N	N		N	409	-39	5	-8.71	3894846	10012	1001200.00	488	488	381	515	381	448	389.02	0.00	0	0	448	448	448	448	448	448	448	14	67	100	260	1	1	13990522	57	-19.48	1.26	12	0.07	-21.00	324.00	525	20231005	-22.10	301	20231204	35.88	499	-18.04	20240625	321	27.41	20240419	500	-18.20	20231030	301	35.88	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
107	20241014	140945	57	100.00	KONEX			N	N	N	N		N	390	-58	5	-12.95	3894437	10011	1001100.00	488	488	381	515	381	448	389.02	0.00	0	0	448	448	448	448	448	448	448	14	67	100	260	1	1	13990522	55	-18.57	1.20	12	0.07	-21.00	324.00	525	20231005	-25.71	301	20231204	29.57	499	-21.84	20240625	321	21.50	20240419	500	-22.00	20231030	301	29.57	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
108	20241014	130944	57	100.00	KONEX			N	N	N	N		N	409	-39	5	-8.71	3892487	10006	1000600.00	488	488	381	515	381	448	389.02	0.00	0	0	448	448	448	448	448	448	448	14	67	100	260	1	1	13990522	57	-19.48	1.26	12	0.07	-21.00	324.00	525	20231005	-22.10	301	20231204	35.88	499	-18.04	20240625	321	27.41	20240419	500	-18.20	20231030	301	35.88	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
109	20241014	120936	57	100.00	KONEX			N	N	N	N		N	409	-39	5	-8.71	3892487	10006	1000600.00	488	488	381	515	381	448	389.02	0.00	0	0	448	448	448	448	448	448	448	14	67	100	260	1	1	13990522	57	-19.48	1.26	12	0.07	-21.00	324.00	525	20231005	-22.10	301	20231204	35.88	499	-18.04	20240625	321	27.41	20240419	500	-18.20	20231030	301	35.88	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
110	20241014	110935	57	100.00	KONEX			N	N	N	N		N	410	-38	5	-8.48	1279	3	300.00	488	488	381	515	381	448	426.33	0.00	0	0	448	448	448	448	448	448	448	14	67	100	260	1	1	13990522	57	-19.52	1.27	12	0.00	-21.00	324.00	525	20231005	-21.90	301	20231204	36.21	499	-17.84	20240625	321	27.73	20240419	500	-18.00	20231030	301	36.21	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
111	20241014	100936	57	100.00	KONEX			N	N	N	N		N	488	40	2	8.93	488	1	100.00	488	488	488	515	381	448	488.00	0.00	0	0	448	448	448	448	448	448	448	14	67	100	260	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	500	-2.40	20231030	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
112	20241014	090940	57	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	0	0	0.00	0	0	0	515	381	448	0.00	0.00	0	0	448	448	448	448	448	448	448	14	67	100	260	1	1	13990522	63	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	500	-10.40	20231030	301	48.84	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
113	20241011	160921	57	100.00	KONEX			N	N	N	N		N	448	-1	5	-0.22	448	1	50.00	448	448	448	516	382	449	448.00	0.00	0	0	499	473	461	435	423	468	430	14	67	100	260	1	1	13990522	63	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	500	-10.40	20231030	301	48.84	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
114	20241011	150935	57	100.00	KONEX			N	N	N	N		N	448	-1	5	-0.22	448	1	50.00	448	448	448	516	382	449	448.00	0.00	0	0	499	473	461	435	423	468	430	14	67	100	260	1	1	13990522	63	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	500	-10.40	20231030	301	48.84	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
115	20241011	140937	57	100.00	KONEX			N	N	N	N		N	448	-1	5	-0.22	448	1	50.00	448	448	448	516	382	449	448.00	0.00	0	0	499	473	461	435	423	468	430	14	67	100	260	1	1	13990522	63	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	500	-10.40	20231030	301	48.84	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
116	20241011	130938	57	100.00	KONEX			N	N	N	N		N	448	-1	5	-0.22	448	1	50.00	448	448	448	516	382	449	448.00	0.00	0	0	499	473	461	435	423	468	430	14	67	100	260	1	1	13990522	63	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	500	-10.40	20231030	301	48.84	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
117	20241011	120931	57	100.00	KONEX			N	N	N	N		N	448	-1	5	-0.22	448	1	50.00	448	448	448	516	382	449	448.00	0.00	0	0	499	473	461	435	423	468	430	14	67	100	260	1	1	13990522	63	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	500	-10.40	20231030	301	48.84	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
118	20241011	110932	57	100.00	KONEX			N	N	N	N		N	448	-1	5	-0.22	448	1	50.00	448	448	448	516	382	449	448.00	0.00	0	0	499	473	461	435	423	468	430	14	67	100	260	1	1	13990522	63	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	500	-10.40	20231030	301	48.84	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
119	20241011	100939	57	100.00	KONEX			N	N	N	N		N	448	-1	5	-0.22	448	1	50.00	448	448	448	516	382	449	448.00	0.00	0	0	499	473	461	435	423	468	430	14	67	100	260	1	1	13990522	63	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	500	-10.40	20231030	301	48.84	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
120	20241011	090937	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	499	473	461	435	423	468	430	14	67	100	260	1	1	13990522	63	-21.38	1.39	12	0.00	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	500	-10.20	20231030	301	49.17	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
121	20241010	160956	57	100.00	KONEX			N	N	N	N		N	449	20	2	4.66	936	2	0.01	487	487	449	493	365	429	468.00	0.00	0	0	521	475	438	392	355	498	415	14	64	100	250	1	1	13990522	63	-21.38	1.39	12	0.00	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	500	-10.20	20231030	301	49.17	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
122	20241010	151013	57	100.00	KONEX			N	N	N	N		N	449	20	2	4.66	936	2	0.01	487	487	449	493	365	429	468.00	0.00	0	0	521	475	438	392	355	498	415	14	64	100	250	1	1	13990522	63	-21.38	1.39	12	0.00	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	500	-10.20	20231030	301	49.17	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
123	20241010	141005	57	100.00	KONEX			N	N	N	N		N	449	20	2	4.66	936	2	0.01	487	487	449	493	365	429	468.00	0.00	0	0	521	475	438	392	355	498	415	14	64	100	250	1	1	13990522	63	-21.38	1.39	12	0.00	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	500	-10.20	20231030	301	49.17	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
124	20241010	131002	57	100.00	KONEX			N	N	N	N		N	449	20	2	4.66	936	2	0.01	487	487	449	493	365	429	468.00	0.00	0	0	521	475	438	392	355	498	415	14	64	100	250	1	1	13990522	63	-21.38	1.39	12	0.00	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	500	-10.20	20231030	301	49.17	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
125	20241010	121004	57	100.00	KONEX			N	N	N	N		N	449	20	2	4.66	936	2	0.01	487	487	449	493	365	429	468.00	0.00	0	0	521	475	438	392	355	498	415	14	64	100	250	1	1	13990522	63	-21.38	1.39	12	0.00	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	500	-10.20	20231030	301	49.17	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
126	20241010	111002	57	100.00	KONEX			N	N	N	N		N	449	20	2	4.66	936	2	0.01	487	487	449	493	365	429	468.00	0.00	0	0	521	475	438	392	355	498	415	14	64	100	250	1	1	13990522	63	-21.38	1.39	12	0.00	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	500	-10.20	20231030	301	49.17	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
127	20241010	101001	57	100.00	KONEX			N	N	N	N		N	449	20	2	4.66	936	2	0.01	487	487	449	493	365	429	468.00	0.00	0	0	521	475	438	392	355	498	415	14	64	100	250	1	1	13990522	63	-21.38	1.39	12	0.00	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	500	-10.20	20231030	301	49.17	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
128	20241010	091004	57	100.00	KONEX			N	N	N	N		N	429	0	3	0.00	0	0	0.00	0	0	0	493	365	429	0.00	0.00	0	0	521	475	438	392	355	498	415	14	64	100	250	1	1	13990522	60	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	500	-14.20	20231030	301	42.52	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
129	20241008	160954	57	100.00	KONEX			N	N	N	N		N	429	-42	5	-8.92	9351675	23315	131.83	401	484	401	541	401	471	401.10	0.00	0	0	526	498	448	420	370	512	434	14	70	100	280	1	1	13990522	60	-20.43	1.32	12	0.17	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	500	-14.20	20231030	301	42.52	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
130	20241008	151003	57	100.00	KONEX			N	N	N	N		N	429	-42	5	-8.92	9351675	23315	131.83	401	484	401	541	401	471	401.10	0.00	0	0	526	498	448	420	370	512	434	14	70	100	280	1	1	13990522	60	-20.43	1.32	12	0.17	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	500	-14.20	20231030	301	42.52	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
131	20241008	140958	57	100.00	KONEX			N	N	N	N		N	429	-42	5	-8.92	9351675	23315	131.83	401	484	401	541	401	471	401.10	0.00	0	0	526	498	448	420	370	512	434	14	70	100	280	1	1	13990522	60	-20.43	1.32	12	0.17	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	500	-14.20	20231030	301	42.52	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
132	20241008	130957	57	100.00	KONEX			N	N	N	N		N	429	-42	5	-8.92	9351675	23315	131.83	401	484	401	541	401	471	401.10	0.00	0	0	526	498	448	420	370	512	434	14	70	100	280	1	1	13990522	60	-20.43	1.32	12	0.17	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	500	-14.20	20231030	301	42.52	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
133	20241008	120958	57	100.00	KONEX			N	N	N	N		N	484	13	2	2.76	1083586	2702	15.28	401	484	401	541	401	471	401.03	0.00	0	0	526	498	448	420	370	512	434	14	70	100	280	1	1	13990522	68	-23.05	1.49	12	0.02	-21.00	324.00	525	20231005	-7.81	301	20231204	60.80	499	-3.01	20240625	321	50.78	20240419	500	-3.20	20231030	301	60.80	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
134	20241008	110957	57	100.00	KONEX			N	N	N	N		N	401	-70	4	-14.86	104260	260	1.47	401	401	401	541	401	471	401.00	0.00	0	0	526	498	448	420	370	512	434	14	70	100	280	1	1	13990522	56	-19.10	1.24	12	0.00	-21.00	324.00	525	20231005	-23.62	301	20231204	33.22	499	-19.64	20240625	321	24.92	20240419	500	-19.80	20231030	301	33.22	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
135	20241008	100958	57	100.00	KONEX			N	N	N	N		N	401	-70	4	-14.86	104260	260	1.47	401	401	401	541	401	471	401.00	0.00	0	0	526	498	448	420	370	512	434	14	70	100	280	1	1	13990522	56	-19.10	1.24	12	0.00	-21.00	324.00	525	20231005	-23.62	301	20231204	33.22	499	-19.64	20240625	321	24.92	20240419	500	-19.80	20231030	301	33.22	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
136	20241008	090958	57	100.00	KONEX			N	N	N	N		N	471	0	3	0.00	0	0	0.00	0	0	0	541	401	471	0.00	0.00	0	0	526	498	448	420	370	512	434	14	70	100	280	1	1	13990522	66	-22.43	1.45	12	0.00	-21.00	324.00	525	20231005	-10.29	301	20231204	56.48	499	-5.61	20240625	321	46.73	20240419	500	-5.80	20231030	301	56.48	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
137	20241007	161010	57	100.00	KONEX			N	N	N	N		N	471	3	2	0.64	7488754	17685	1768500.00	398	476	398	538	398	468	423.45	0.00	0	0	468	468	468	468	468	468	468	14	70	100	280	1	1	13990522	66	-22.43	1.45	12	0.13	-21.00	324.00	525	20231005	-10.29	301	20231204	56.48	499	-5.61	20240625	321	46.73	20240419	500	-5.80	20231030	301	56.48	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
138	20241007	150926	57	100.00	KONEX			N	N	N	N		N	476	8	2	1.71	4580661	11509	1150900.00	398	476	398	538	398	468	398.01	0.00	0	0	468	468	468	468	468	468	468	14	70	100	280	1	1	13990522	67	-22.67	1.47	12	0.08	-21.00	324.00	525	20231005	-9.33	301	20231204	58.14	499	-4.61	20240625	321	48.29	20240419	500	-4.80	20231030	301	58.14	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
139	20241007	140953	57	100.00	KONEX			N	N	N	N		N	476	8	2	1.71	4580661	11509	1150900.00	398	476	398	538	398	468	398.01	0.00	0	0	468	468	468	468	468	468	468	14	70	100	280	1	1	13990522	67	-22.67	1.47	12	0.08	-21.00	324.00	525	20231005	-9.33	301	20231204	58.14	499	-4.61	20240625	321	48.29	20240419	500	-4.80	20231030	301	58.14	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
140	20241007	130925	57	100.00	KONEX			N	N	N	N		N	398	-70	4	-14.96	3464590	8705	870500.00	398	398	398	538	398	468	398.00	0.00	0	0	468	468	468	468	468	468	468	14	70	100	280	1	1	13990522	56	-18.95	1.23	12	0.06	-21.00	324.00	525	20231005	-24.19	301	20231204	32.23	499	-20.24	20240625	321	23.99	20240419	500	-20.40	20231030	301	32.23	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
141	20241007	120957	57	100.00	KONEX			N	N	N	N		N	398	-70	4	-14.96	3364294	8453	845300.00	398	398	398	538	398	468	398.00	0.00	0	0	468	468	468	468	468	468	468	14	70	100	280	1	1	13990522	56	-18.95	1.23	12	0.06	-21.00	324.00	525	20231005	-24.19	301	20231204	32.23	499	-20.24	20240625	321	23.99	20240419	500	-20.40	20231030	301	32.23	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
142	20241007	110912	57	100.00	KONEX			N	N	N	N		N	398	-70	4	-14.96	15920	40	4000.00	398	398	398	538	398	468	398.00	0.00	0	0	468	468	468	468	468	468	468	14	70	100	280	1	1	13990522	56	-18.95	1.23	12	0.00	-21.00	324.00	525	20231005	-24.19	301	20231204	32.23	499	-20.24	20240625	321	23.99	20240419	500	-20.40	20231030	301	32.23	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
143	20241007	100907	57	100.00	KONEX			N	N	N	N		N	398	-70	4	-14.96	8756	22	2200.00	398	398	398	538	398	468	398.00	0.00	0	0	468	468	468	468	468	468	468	14	70	100	280	1	1	13990522	56	-18.95	1.23	12	0.00	-21.00	324.00	525	20231005	-24.19	301	20231204	32.23	499	-20.24	20240625	321	23.99	20240419	500	-20.40	20231030	301	32.23	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
144	20241007	090945	57	100.00	KONEX			N	N	N	N		N	398	-70	4	-14.96	796	2	200.00	398	398	398	538	398	468	398.00	0.00	0	0	468	468	468	468	468	468	468	14	70	100	280	1	1	13990522	56	-18.95	1.23	12	0.00	-21.00	324.00	525	20231005	-24.19	301	20231204	32.23	499	-20.24	20240625	321	23.99	20240419	500	-20.40	20231030	301	32.23	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
145	20241004	160842	57	100.00	KONEX			N	N	N	N		N	468	54	2	13.04	468	1	0.00	468	468	468	476	352	414	468.00	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	65	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	499	-6.21	20240625	321	45.79	20240419	525	-10.86	20231005	301	55.48	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
146	20241004	150856	57	100.00	KONEX			N	N	N	N		N	468	54	2	13.04	468	1	0.00	468	468	468	476	352	414	468.00	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	65	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	499	-6.21	20240625	321	45.79	20240419	525	-10.86	20231005	301	55.48	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
147	20241004	140843	57	100.00	KONEX			N	N	N	N		N	468	54	2	13.04	468	1	0.00	468	468	468	476	352	414	468.00	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	65	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	499	-6.21	20240625	321	45.79	20240419	525	-10.86	20231005	301	55.48	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
148	20241004	130852	57	100.00	KONEX			N	N	N	N		N	468	54	2	13.04	468	1	0.00	468	468	468	476	352	414	468.00	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	65	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	499	-6.21	20240625	321	45.79	20240419	525	-10.86	20231005	301	55.48	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
149	20241004	120851	57	100.00	KONEX			N	N	N	N		N	468	54	2	13.04	468	1	0.00	468	468	468	476	352	414	468.00	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	65	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	499	-6.21	20240625	321	45.79	20240419	525	-10.86	20231005	301	55.48	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
150	20241004	110845	57	100.00	KONEX			N	N	N	N		N	468	54	2	13.04	468	1	0.00	468	468	468	476	352	414	468.00	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	65	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	499	-6.21	20240625	321	45.79	20240419	525	-10.86	20231005	301	55.48	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
151	20241004	100845	57	100.00	KONEX			N	N	N	N		N	468	54	2	13.04	468	1	0.00	468	468	468	476	352	414	468.00	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	65	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	499	-6.21	20240625	321	45.79	20240419	525	-10.86	20231005	301	55.48	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
152	20241004	090849	57	100.00	KONEX			N	N	N	N		N	468	54	2	13.04	468	1	0.00	468	468	468	476	352	414	468.00	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	65	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	499	-6.21	20240625	321	45.79	20240419	525	-10.86	20231005	301	55.48	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
153	20241002	160842	57	100.00	KONEX			N	N	N	N		N	414	-72	4	-14.81	0	0	0.00	0	0	0	558	414	486	0.00	0.00	0	0	552	519	453	420	354	535	436	14	72	100	290	1	1	13990522	58	-19.71	1.28	12	0.00	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	499	-17.03	20240625	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
154	20241002	150852	57	100.00	KONEX			N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	558	414	486	0.00	0.00	0	0	552	519	453	420	354	535	436	14	72	100	290	1	1	13990522	68	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	499	-2.61	20240625	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
155	20241002	140852	57	100.00	KONEX			N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	558	414	486	0.00	0.00	0	0	552	519	453	420	354	535	436	14	72	100	290	1	1	13990522	68	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	499	-2.61	20240625	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
156	20241002	130843	57	100.00	KONEX			N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	558	414	486	0.00	0.00	0	0	552	519	453	420	354	535	436	14	72	100	290	1	1	13990522	68	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	499	-2.61	20240625	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
157	20241002	120842	57	100.00	KONEX			N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	558	414	486	0.00	0.00	0	0	552	519	453	420	354	535	436	14	72	100	290	1	1	13990522	68	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	499	-2.61	20240625	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
158	20241002	110833	57	100.00	KONEX			N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	558	414	486	0.00	0.00	0	0	552	519	453	420	354	535	436	14	72	100	290	1	1	13990522	68	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	499	-2.61	20240625	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
159	20241002	100829	57	100.00	KONEX			N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	558	414	486	0.00	0.00	0	0	552	519	453	420	354	535	436	14	72	100	290	1	1	13990522	68	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	499	-2.61	20240625	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
160	20241002	090830	57	100.00	KONEX			N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	558	414	486	0.00	0.00	0	0	552	519	453	420	354	535	436	14	72	100	290	1	1	13990522	68	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	499	-2.61	20240625	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N