KissMeData/276240/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	161158	57	100.00	KONEX			N	N	N	N		N	560	46	2	8.95	560	1	0.91	560	560	560	591	437	514	560.00	0.00	0	0	601	557	472	428	343	515	386	52	77	500	300	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
3	20241031	151219	57	100.00	KONEX			N	N	N	N		N	560	46	2	8.95	560	1	0.91	560	560	560	591	437	514	560.00	0.00	0	0	601	557	472	428	343	515	386	52	77	500	300	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
4	20241031	141216	57	100.00	KONEX			N	N	N	N		N	560	46	2	8.95	560	1	0.91	560	560	560	591	437	514	560.00	0.00	0	0	601	557	472	428	343	515	386	52	77	500	300	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
5	20241031	131216	57	100.00	KONEX			N	N	N	N		N	560	46	2	8.95	560	1	0.91	560	560	560	591	437	514	560.00	0.00	0	0	601	557	472	428	343	515	386	52	77	500	300	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
6	20241031	121214	57	100.00	KONEX			N	N	N	N		N	560	46	2	8.95	560	1	0.91	560	560	560	591	437	514	560.00	0.00	0	0	601	557	472	428	343	515	386	52	77	500	300	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
7	20241031	111212	57	100.00	KONEX			N	N	N	N		N	560	46	2	8.95	560	1	0.91	560	560	560	591	437	514	560.00	0.00	0	0	601	557	472	428	343	515	386	52	77	500	300	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
8	20241031	101214	57	100.00	KONEX			N	N	N	N		N	560	46	2	8.95	560	1	0.91	560	560	560	591	437	514	560.00	0.00	0	0	601	557	472	428	343	515	386	52	77	500	300	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
9	20241031	091212	57	100.00	KONEX			N	N	N	N		N	514	0	3	0.00	0	0	0.00	0	0	0	591	437	514	0.00	0.00	0	0	601	557	472	428	343	515	386	52	77	500	300	1	1	10413138	54	-4.85	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.55	362	20240521	41.99	762	-32.55	20240327	362	41.99	20240521	762	-32.55	20240327	362	41.99	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
10	20241030	161208	57	100.00	KONEX			N	N	N	N		N	514	64	2	14.22	55596	110	37.67	516	516	387	517	383	450	505.42	0.00	0	0	450	450	450	450	450	450	450	52	67	500	270	1	1	10413138	54	-4.85	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.55	362	20240521	41.99	762	-32.55	20240327	362	41.99	20240521	762	-32.55	20240327	362	41.99	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
11	20241030	151238	57	100.00	KONEX			N	N	N	N		N	514	64	2	14.22	55596	110	37.67	516	516	387	517	383	450	505.42	0.00	0	0	450	450	450	450	450	450	450	52	67	500	270	1	1	10413138	54	-4.85	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.55	362	20240521	41.99	762	-32.55	20240327	362	41.99	20240521	762	-32.55	20240327	362	41.99	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
12	20241030	141213	57	100.00	KONEX			N	N	N	N		N	514	64	2	14.22	55596	110	37.67	516	516	387	517	383	450	505.42	0.00	0	0	450	450	450	450	450	450	450	52	67	500	270	1	1	10413138	54	-4.85	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.55	362	20240521	41.99	762	-32.55	20240327	362	41.99	20240521	762	-32.55	20240327	362	41.99	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
13	20241030	131220	57	100.00	KONEX			N	N	N	N		N	514	64	2	14.22	55596	110	37.67	516	516	387	517	383	450	505.42	0.00	0	0	450	450	450	450	450	450	450	52	67	500	270	1	1	10413138	54	-4.85	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.55	362	20240521	41.99	762	-32.55	20240327	362	41.99	20240521	762	-32.55	20240327	362	41.99	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
14	20241030	121236	57	100.00	KONEX			N	N	N	N		N	387	-63	5	-14.00	55082	109	37.33	516	516	387	517	383	450	505.34	0.00	0	0	450	450	450	450	450	450	450	52	67	500	270	1	1	10413138	40	-3.65	-1.06	12	0.00	-106.00	-365.00	762	20240327	-49.21	362	20240521	6.91	762	-49.21	20240327	362	6.91	20240521	762	-49.21	20240327	362	6.91	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
15	20241030	111216	57	100.00	KONEX			N	N	N	N		N	515	65	2	14.44	51599	100	34.25	516	516	515	517	383	450	515.99	0.00	0	0	450	450	450	450	450	450	450	52	67	500	270	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.41	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	762	-32.41	20240327	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
16	20241030	101208	57	100.00	KONEX			N	N	N	N		N	515	65	2	14.44	51599	100	34.25	516	516	515	517	383	450	515.99	0.00	0	0	450	450	450	450	450	450	450	52	67	500	270	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.41	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	762	-32.41	20240327	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
17	20241030	091216	57	100.00	KONEX			N	N	N	N		N	516	66	2	14.67	51084	99	33.90	516	516	516	517	383	450	516.00	0.00	0	0	450	450	450	450	450	450	450	52	67	500	270	1	1	10413138	54	-4.87	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.28	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	762	-32.28	20240327	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
18	20241029	161130	57	100.00	KONEX			N	N	N	N		N	450	-79	4	-14.93	131400	292	29200.00	450	450	450	608	450	529	450.00	0.00	0	0	529	529	529	529	529	529	529	52	79	500	310	1	1	10413138	47	-4.25	-1.23	12	0.00	-106.00	-365.00	762	20240327	-40.94	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	762	-40.94	20240327	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
19	20241029	151148	57	100.00	KONEX			N	N	N	N		N	450	-79	4	-14.93	113850	253	25300.00	450	450	450	608	450	529	450.00	0.00	0	0	529	529	529	529	529	529	529	52	79	500	310	1	1	10413138	47	-4.25	-1.23	12	0.00	-106.00	-365.00	762	20240327	-40.94	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	762	-40.94	20240327	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
20	20241029	141014	57	100.00	KONEX			N	N	N	N		N	450	-79	4	-14.93	113850	253	25300.00	450	450	450	608	450	529	450.00	0.00	0	0	529	529	529	529	529	529	529	52	79	500	310	1	1	10413138	47	-4.25	-1.23	12	0.00	-106.00	-365.00	762	20240327	-40.94	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	762	-40.94	20240327	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
21	20241029	131139	57	100.00	KONEX			N	N	N	N		N	450	-79	4	-14.93	63450	141	14100.00	450	450	450	608	450	529	450.00	0.00	0	0	529	529	529	529	529	529	529	52	79	500	310	1	1	10413138	47	-4.25	-1.23	12	0.00	-106.00	-365.00	762	20240327	-40.94	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	762	-40.94	20240327	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
22	20241029	121139	57	100.00	KONEX			N	N	N	N		N	450	-79	4	-14.93	63450	141	14100.00	450	450	450	608	450	529	450.00	0.00	0	0	529	529	529	529	529	529	529	52	79	500	310	1	1	10413138	47	-4.25	-1.23	12	0.00	-106.00	-365.00	762	20240327	-40.94	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	762	-40.94	20240327	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
23	20241029	111200	57	100.00	KONEX			N	N	N	N		N	450	-79	4	-14.93	5850	13	1300.00	450	450	450	608	450	529	450.00	0.00	0	0	529	529	529	529	529	529	529	52	79	500	310	1	1	10413138	47	-4.25	-1.23	12	0.00	-106.00	-365.00	762	20240327	-40.94	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	762	-40.94	20240327	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
24	20241029	101136	57	100.00	KONEX			N	N	N	N		N	450	-79	4	-14.93	5850	13	1300.00	450	450	450	608	450	529	450.00	0.00	0	0	529	529	529	529	529	529	529	52	79	500	310	1	1	10413138	47	-4.25	-1.23	12	0.00	-106.00	-365.00	762	20240327	-40.94	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	762	-40.94	20240327	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
25	20241028	161126	57	100.00	KONEX			N	N	N	N		N	529	68	2	14.75	529	1	0.00	529	529	529	530	392	461	529.00	0.00	0	0	499	479	442	422	385	461	404	52	69	500	270	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.58	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	762	-30.58	20240327	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
26	20241028	151135	57	100.00	KONEX			N	N	N	N		N	529	68	2	14.75	529	1	0.00	529	529	529	530	392	461	529.00	0.00	0	0	499	479	442	422	385	461	404	52	69	500	270	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.58	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	762	-30.58	20240327	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
27	20241028	141136	57	100.00	KONEX			N	N	N	N		N	529	68	2	14.75	529	1	0.00	529	529	529	530	392	461	529.00	0.00	0	0	499	479	442	422	385	461	404	52	69	500	270	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.58	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	762	-30.58	20240327	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
28	20241028	131130	57	100.00	KONEX			N	N	N	N		N	529	68	2	14.75	529	1	0.00	529	529	529	530	392	461	529.00	0.00	0	0	499	479	442	422	385	461	404	52	69	500	270	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.58	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	762	-30.58	20240327	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
29	20241028	121132	57	100.00	KONEX			N	N	N	N		N	529	68	2	14.75	529	1	0.00	529	529	529	530	392	461	529.00	0.00	0	0	499	479	442	422	385	461	404	52	69	500	270	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.58	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	762	-30.58	20240327	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
30	20241028	110948	57	100.00	KONEX			N	N	N	N		N	529	68	2	14.75	529	1	0.00	529	529	529	530	392	461	529.00	0.00	0	0	499	479	442	422	385	461	404	52	69	500	270	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.58	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	762	-30.58	20240327	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
31	20241028	101119	57	100.00	KONEX			N	N	N	N		N	529	68	2	14.75	529	1	0.00	529	529	529	530	392	461	529.00	0.00	0	0	499	479	442	422	385	461	404	52	69	500	270	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.58	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	762	-30.58	20240327	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
32	20241028	091128	57	100.00	KONEX			N	N	N	N		N	461	0	3	0.00	0	0	0.00	0	0	0	530	392	461	0.00	0.00	0	0	499	479	442	422	385	461	404	52	69	500	270	1	1	10413138	48	-4.35	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
33	20241025	161130	57	100.00	KONEX			N	N	N	N		N	461	59	2	14.68	12673123	31102	3103.99	462	462	405	462	342	402	407.47	0.00	0	0	464	432	417	385	370	425	378	52	60	500	240	1	1	10413138	48	-4.35	-1.26	12	0.30	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
34	20241025	151134	57	100.00	KONEX			N	N	N	N		N	461	59	2	14.68	12673123	31102	3103.99	462	462	405	462	342	402	407.47	0.00	0	0	464	432	417	385	370	425	378	52	60	500	240	1	1	10413138	48	-4.35	-1.26	12	0.30	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
35	20241025	141131	57	100.00	KONEX			N	N	N	N		N	461	59	2	14.68	12673123	31102	3103.99	462	462	405	462	342	402	407.47	0.00	0	0	464	432	417	385	370	425	378	52	60	500	240	1	1	10413138	48	-4.35	-1.26	12	0.30	-106.00	-365.00	762	20240327	-39.50	362	20240521	27.35	762	-39.50	20240327	362	27.35	20240521	762	-39.50	20240327	362	27.35	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
36	20241025	131131	57	100.00	KONEX			N	N	N	N		N	405	3	2	0.75	12672662	31101	3103.89	462	462	405	462	342	402	407.47	0.00	0	0	464	432	417	385	370	425	378	52	60	500	240	1	1	10413138	42	-3.82	-1.11	12	0.30	-106.00	-365.00	762	20240327	-46.85	362	20240521	11.88	762	-46.85	20240327	362	11.88	20240521	762	-46.85	20240327	362	11.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
37	20241025	121135	57	100.00	KONEX			N	N	N	N		N	405	3	2	0.75	12672662	31101	3103.89	462	462	405	462	342	402	407.47	0.00	0	0	464	432	417	385	370	425	378	52	60	500	240	1	1	10413138	42	-3.82	-1.11	12	0.30	-106.00	-365.00	762	20240327	-46.85	362	20240521	11.88	762	-46.85	20240327	362	11.88	20240521	762	-46.85	20240327	362	11.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
38	20241025	111129	57	100.00	KONEX			N	N	N	N		N	405	3	2	0.75	12672662	31101	3103.89	462	462	405	462	342	402	407.47	0.00	0	0	464	432	417	385	370	425	378	52	60	500	240	1	1	10413138	42	-3.82	-1.11	12	0.30	-106.00	-365.00	762	20240327	-46.85	362	20240521	11.88	762	-46.85	20240327	362	11.88	20240521	762	-46.85	20240327	362	11.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
39	20241025	101129	57	100.00	KONEX			N	N	N	N		N	462	60	1	14.93	508662	1101	109.88	462	462	462	462	342	402	462.00	0.00	0	0	464	432	417	385	370	425	378	52	60	500	240	1	1	10413138	48	-4.36	-1.27	12	0.01	-106.00	-365.00	762	20240327	-39.37	362	20240521	27.62	762	-39.37	20240327	362	27.62	20240521	762	-39.37	20240327	362	27.62	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
40	20241025	091134	57	100.00	KONEX			N	N	N	N		N	402	0	3	0.00	0	0	0.00	0	0	0	462	342	402	0.00	0.00	0	0	464	432	417	385	370	425	378	52	60	500	240	1	1	10413138	42	-3.79	-1.10	12	0.00	-106.00	-365.00	762	20240327	-47.24	362	20240521	11.05	762	-47.24	20240327	362	11.05	20240521	762	-47.24	20240327	362	11.05	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
41	20241024	161108	57	100.00	KONEX			N	N	N	N		N	402	11	2	2.81	402879	1002	910.91	430	449	402	449	333	391	402.07	0.00	0	0	483	437	414	368	345	425	356	52	58	500	230	1	1	10413138	42	-3.79	-1.10	12	0.01	-106.00	-365.00	762	20240327	-47.24	362	20240521	11.05	762	-47.24	20240327	362	11.05	20240521	762	-47.24	20240327	362	11.05	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
42	20241024	151120	57	100.00	KONEX			N	N	N	N		N	402	11	2	2.81	402879	1002	910.91	430	449	402	449	333	391	402.07	0.00	0	0	483	437	414	368	345	425	356	52	58	500	230	1	1	10413138	42	-3.79	-1.10	12	0.01	-106.00	-365.00	762	20240327	-47.24	362	20240521	11.05	762	-47.24	20240327	362	11.05	20240521	762	-47.24	20240327	362	11.05	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
43	20241024	141105	57	100.00	KONEX			N	N	N	N		N	402	11	2	2.81	402879	1002	910.91	430	449	402	449	333	391	402.07	0.00	0	0	483	437	414	368	345	425	356	52	58	500	230	1	1	10413138	42	-3.79	-1.10	12	0.01	-106.00	-365.00	762	20240327	-47.24	362	20240521	11.05	762	-47.24	20240327	362	11.05	20240521	762	-47.24	20240327	362	11.05	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
44	20241024	131117	57	100.00	KONEX			N	N	N	N		N	449	58	1	14.83	879	2	1.82	430	449	430	449	333	391	439.50	0.00	0	0	483	437	414	368	345	425	356	52	58	500	230	1	1	10413138	47	-4.24	-1.23	12	0.00	-106.00	-365.00	762	20240327	-41.08	362	20240521	24.03	762	-41.08	20240327	362	24.03	20240521	762	-41.08	20240327	362	24.03	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
45	20241024	121113	57	100.00	KONEX			N	N	N	N		N	449	58	1	14.83	879	2	1.82	430	449	430	449	333	391	439.50	0.00	0	0	483	437	414	368	345	425	356	52	58	500	230	1	1	10413138	47	-4.24	-1.23	12	0.00	-106.00	-365.00	762	20240327	-41.08	362	20240521	24.03	762	-41.08	20240327	362	24.03	20240521	762	-41.08	20240327	362	24.03	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
46	20241024	111110	57	100.00	KONEX			N	N	N	N		N	449	58	1	14.83	879	2	1.82	430	449	430	449	333	391	439.50	0.00	0	0	483	437	414	368	345	425	356	52	58	500	230	1	1	10413138	47	-4.24	-1.23	12	0.00	-106.00	-365.00	762	20240327	-41.08	362	20240521	24.03	762	-41.08	20240327	362	24.03	20240521	762	-41.08	20240327	362	24.03	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
47	20241024	101015	57	100.00	KONEX			N	N	N	N		N	391	0	3	0.00	0	0	0.00	0	0	0	449	333	391	0.00	0.00	0	0	483	437	414	368	345	425	356	52	58	500	230	1	1	10413138	41	-3.69	-1.07	12	0.00	-106.00	-365.00	762	20240327	-48.69	362	20240521	8.01	762	-48.69	20240327	362	8.01	20240521	762	-48.69	20240327	362	8.01	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
48	20241024	091144	57	100.00	KONEX			N	N	N	N		N	391	0	3	0.00	0	0	0.00	0	0	0	449	333	391	0.00	0.00	0	0	483	437	414	368	345	425	356	52	58	500	230	1	1	10413138	41	-3.69	-1.07	12	0.00	-106.00	-365.00	762	20240327	-48.69	362	20240521	8.01	762	-48.69	20240327	362	8.01	20240521	762	-48.69	20240327	362	8.01	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
49	20241023	161116	57	100.00	KONEX			N	N	N	N		N	391	-21	5	-5.10	45347	110	105.77	412	460	391	473	351	412	412.25	0.00	0	0	502	456	434	388	366	446	378	52	61	500	240	1	1	10413138	41	-3.69	-1.07	12	0.00	-106.00	-365.00	762	20240327	-48.69	362	20240521	8.01	762	-48.69	20240327	362	8.01	20240521	762	-48.69	20240327	362	8.01	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
50	20241023	151138	57	100.00	KONEX			N	N	N	N		N	391	-21	5	-5.10	45347	110	105.77	412	460	391	473	351	412	412.25	0.00	0	0	502	456	434	388	366	446	378	52	61	500	240	1	1	10413138	41	-3.69	-1.07	12	0.00	-106.00	-365.00	762	20240327	-48.69	362	20240521	8.01	762	-48.69	20240327	362	8.01	20240521	762	-48.69	20240327	362	8.01	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
51	20241023	141146	57	100.00	KONEX			N	N	N	N		N	460	48	2	11.65	44956	109	104.81	412	460	412	473	351	412	412.44	0.00	0	0	502	456	434	388	366	446	378	52	61	500	240	1	1	10413138	48	-4.34	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.63	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	762	-39.63	20240327	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
52	20241023	131126	57	100.00	KONEX			N	N	N	N		N	460	48	2	11.65	44956	109	104.81	412	460	412	473	351	412	412.44	0.00	0	0	502	456	434	388	366	446	378	52	61	500	240	1	1	10413138	48	-4.34	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.63	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	762	-39.63	20240327	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
53	20241023	121121	57	100.00	KONEX			N	N	N	N		N	460	48	2	11.65	44956	109	104.81	412	460	412	473	351	412	412.44	0.00	0	0	502	456	434	388	366	446	378	52	61	500	240	1	1	10413138	48	-4.34	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.63	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	762	-39.63	20240327	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
54	20241023	111115	57	100.00	KONEX			N	N	N	N		N	460	48	2	11.65	44956	109	104.81	412	460	412	473	351	412	412.44	0.00	0	0	502	456	434	388	366	446	378	52	61	500	240	1	1	10413138	48	-4.34	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.63	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	762	-39.63	20240327	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
55	20241023	101120	57	100.00	KONEX			N	N	N	N		N	460	48	2	11.65	44956	109	104.81	412	460	412	473	351	412	412.44	0.00	0	0	502	456	434	388	366	446	378	52	61	500	240	1	1	10413138	48	-4.34	-1.26	12	0.00	-106.00	-365.00	762	20240327	-39.63	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	762	-39.63	20240327	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
56	20241023	091120	57	100.00	KONEX			N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	473	351	412	0.00	0.00	0	0	502	456	434	388	366	446	378	52	61	500	240	1	1	10413138	43	-3.89	-1.13	12	0.00	-106.00	-365.00	762	20240327	-45.93	362	20240521	13.81	762	-45.93	20240327	362	13.81	20240521	762	-45.93	20240327	362	13.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
57	20241022	161106	57	100.00	KONEX			N	N	N	N		N	412	-68	5	-14.17	49852	104	1.09	480	480	412	552	408	480	479.35	0.00	0	0	484	482	481	479	478	481	478	52	72	500	280	1	1	10413138	43	-3.89	-1.13	12	0.00	-106.00	-365.00	762	20240327	-45.93	362	20240521	13.81	762	-45.93	20240327	362	13.81	20240521	762	-45.93	20240327	362	13.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
58	20241022	151120	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	48000	100	1.05	480	480	480	552	408	480	480.00	0.00	0	0	484	482	481	479	478	481	478	52	72	500	280	1	1	10413138	50	-4.53	-1.32	12	0.00	-106.00	-365.00	762	20240327	-37.01	362	20240521	32.60	762	-37.01	20240327	362	32.60	20240521	762	-37.01	20240327	362	32.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
59	20241022	141119	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	48000	100	1.05	480	480	480	552	408	480	480.00	0.00	0	0	484	482	481	479	478	481	478	52	72	500	280	1	1	10413138	50	-4.53	-1.32	12	0.00	-106.00	-365.00	762	20240327	-37.01	362	20240521	32.60	762	-37.01	20240327	362	32.60	20240521	762	-37.01	20240327	362	32.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
60	20241022	131121	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	48000	100	1.05	480	480	480	552	408	480	480.00	0.00	0	0	484	482	481	479	478	481	478	52	72	500	280	1	1	10413138	50	-4.53	-1.32	12	0.00	-106.00	-365.00	762	20240327	-37.01	362	20240521	32.60	762	-37.01	20240327	362	32.60	20240521	762	-37.01	20240327	362	32.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
61	20241022	121116	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	48000	100	1.05	480	480	480	552	408	480	480.00	0.00	0	0	484	482	481	479	478	481	478	52	72	500	280	1	1	10413138	50	-4.53	-1.32	12	0.00	-106.00	-365.00	762	20240327	-37.01	362	20240521	32.60	762	-37.01	20240327	362	32.60	20240521	762	-37.01	20240327	362	32.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
62	20241022	111112	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	48000	100	1.05	480	480	480	552	408	480	480.00	0.00	0	0	484	482	481	479	478	481	478	52	72	500	280	1	1	10413138	50	-4.53	-1.32	12	0.00	-106.00	-365.00	762	20240327	-37.01	362	20240521	32.60	762	-37.01	20240327	362	32.60	20240521	762	-37.01	20240327	362	32.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
63	20241022	101115	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	48000	100	1.05	480	480	480	552	408	480	480.00	0.00	0	0	484	482	481	479	478	481	478	52	72	500	280	1	1	10413138	50	-4.53	-1.32	12	0.00	-106.00	-365.00	762	20240327	-37.01	362	20240521	32.60	762	-37.01	20240327	362	32.60	20240521	762	-37.01	20240327	362	32.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
64	20241022	091114	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	484	482	481	479	478	481	478	52	72	500	280	1	1	10413138	50	-4.53	-1.32	12	0.00	-106.00	-365.00	762	20240327	-37.01	362	20240521	32.60	762	-37.01	20240327	362	32.60	20240521	762	-37.01	20240327	362	32.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
65	20241021	161102	57	100.00	KONEX			N	N	N	N		N	480	60	2	14.29	4579484	9515	951500.00	483	483	480	483	357	420	481.29	0.00	0	0	420	420	420	420	420	420	420	52	63	500	250	1	1	10413138	50	-4.53	-1.32	12	0.09	-106.00	-365.00	762	20240327	-37.01	362	20240521	32.60	762	-37.01	20240327	362	32.60	20240521	762	-37.01	20240327	362	32.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
66	20241021	151109	57	100.00	KONEX			N	N	N	N		N	480	60	2	14.29	4579484	9515	951500.00	483	483	480	483	357	420	481.29	0.00	0	0	420	420	420	420	420	420	420	52	63	500	250	1	1	10413138	50	-4.53	-1.32	12	0.09	-106.00	-365.00	762	20240327	-37.01	362	20240521	32.60	762	-37.01	20240327	362	32.60	20240521	762	-37.01	20240327	362	32.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
67	20241021	141113	57	100.00	KONEX			N	N	N	N		N	482	62	2	14.76	681484	1415	141500.00	483	483	481	483	357	420	481.61	0.00	0	0	420	420	420	420	420	420	420	52	63	500	250	1	1	10413138	50	-4.55	-1.32	12	0.01	-106.00	-365.00	762	20240327	-36.75	362	20240521	33.15	762	-36.75	20240327	362	33.15	20240521	762	-36.75	20240327	362	33.15	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
68	20241021	131109	57	100.00	KONEX			N	N	N	N		N	482	62	2	14.76	681484	1415	141500.00	483	483	481	483	357	420	481.61	0.00	0	0	420	420	420	420	420	420	420	52	63	500	250	1	1	10413138	50	-4.55	-1.32	12	0.01	-106.00	-365.00	762	20240327	-36.75	362	20240521	33.15	762	-36.75	20240327	362	33.15	20240521	762	-36.75	20240327	362	33.15	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
69	20241021	121109	57	100.00	KONEX			N	N	N	N		N	483	63	1	15.00	483	1	100.00	483	483	483	483	357	420	483.00	0.00	0	0	420	420	420	420	420	420	420	52	63	500	250	1	1	10413138	50	-4.56	-1.32	12	0.00	-106.00	-365.00	762	20240327	-36.61	362	20240521	33.43	762	-36.61	20240327	362	33.43	20240521	762	-36.61	20240327	362	33.43	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
70	20241021	111103	57	100.00	KONEX			N	N	N	N		N	483	63	1	15.00	483	1	100.00	483	483	483	483	357	420	483.00	0.00	0	0	420	420	420	420	420	420	420	52	63	500	250	1	1	10413138	50	-4.56	-1.32	12	0.00	-106.00	-365.00	762	20240327	-36.61	362	20240521	33.43	762	-36.61	20240327	362	33.43	20240521	762	-36.61	20240327	362	33.43	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
71	20241021	101108	57	100.00	KONEX			N	N	N	N		N	483	63	1	15.00	483	1	100.00	483	483	483	483	357	420	483.00	0.00	0	0	420	420	420	420	420	420	420	52	63	500	250	1	1	10413138	50	-4.56	-1.32	12	0.00	-106.00	-365.00	762	20240327	-36.61	362	20240521	33.43	762	-36.61	20240327	362	33.43	20240521	762	-36.61	20240327	362	33.43	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
72	20241021	091105	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	420	420	420	420	420	420	420	52	63	500	250	1	1	10413138	44	-3.96	-1.15	12	0.00	-106.00	-365.00	762	20240327	-44.88	362	20240521	16.02	762	-44.88	20240327	362	16.02	20240521	762	-44.88	20240327	362	16.02	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
73	20241018	161104	57	100.00	KONEX			N	N	N	N		N	420	54	1	14.75	420	1	33.33	420	420	420	420	312	366	420.00	0.00	0	0	528	447	406	325	284	426	304	52	54	500	210	1	1	10413138	44	-3.96	-1.15	12	0.00	-106.00	-365.00	762	20240327	-44.88	362	20240521	16.02	762	-44.88	20240327	362	16.02	20240521	762	-44.88	20240327	362	16.02	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
74	20241018	151131	57	100.00	KONEX			N	N	N	N		N	420	54	1	14.75	420	1	33.33	420	420	420	420	312	366	420.00	0.00	0	0	528	447	406	325	284	426	304	52	54	500	210	1	1	10413138	44	-3.96	-1.15	12	0.00	-106.00	-365.00	762	20240327	-44.88	362	20240521	16.02	762	-44.88	20240327	362	16.02	20240521	762	-44.88	20240327	362	16.02	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
75	20241018	141131	57	100.00	KONEX			N	N	N	N		N	420	54	1	14.75	420	1	33.33	420	420	420	420	312	366	420.00	0.00	0	0	528	447	406	325	284	426	304	52	54	500	210	1	1	10413138	44	-3.96	-1.15	12	0.00	-106.00	-365.00	762	20240327	-44.88	362	20240521	16.02	762	-44.88	20240327	362	16.02	20240521	762	-44.88	20240327	362	16.02	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
76	20241018	131117	57	100.00	KONEX			N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	420	312	366	0.00	0.00	0	0	528	447	406	325	284	426	304	52	54	500	210	1	1	10413138	38	-3.45	-1.00	12	0.00	-106.00	-365.00	762	20240327	-51.97	362	20240521	1.10	762	-51.97	20240327	362	1.10	20240521	762	-51.97	20240327	362	1.10	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
77	20241018	121130	57	100.00	KONEX			N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	420	312	366	0.00	0.00	0	0	528	447	406	325	284	426	304	52	54	500	210	1	1	10413138	38	-3.45	-1.00	12	0.00	-106.00	-365.00	762	20240327	-51.97	362	20240521	1.10	762	-51.97	20240327	362	1.10	20240521	762	-51.97	20240327	362	1.10	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
78	20241018	111124	57	100.00	KONEX			N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	420	312	366	0.00	0.00	0	0	528	447	406	325	284	426	304	52	54	500	210	1	1	10413138	38	-3.45	-1.00	12	0.00	-106.00	-365.00	762	20240327	-51.97	362	20240521	1.10	762	-51.97	20240327	362	1.10	20240521	762	-51.97	20240327	362	1.10	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
79	20241018	101111	57	100.00	KONEX			N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	420	312	366	0.00	0.00	0	0	528	447	406	325	284	426	304	52	54	500	210	1	1	10413138	38	-3.45	-1.00	12	0.00	-106.00	-365.00	762	20240327	-51.97	362	20240521	1.10	762	-51.97	20240327	362	1.10	20240521	762	-51.97	20240327	362	1.10	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
80	20241018	091110	57	100.00	KONEX			N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	420	312	366	0.00	0.00	0	0	528	447	406	325	284	426	304	52	54	500	210	1	1	10413138	38	-3.45	-1.00	12	0.00	-106.00	-365.00	762	20240327	-51.97	362	20240521	1.10	762	-51.97	20240327	362	1.10	20240521	762	-51.97	20240327	362	1.10	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
81	20241017	161108	57	100.00	KONEX			N	N	N	N		N	366	-59	5	-13.88	1218	3	0.01	487	487	365	488	362	425	406.00	0.00	0	0	614	519	472	377	330	496	354	52	63	500	250	1	1	10413138	38	-3.45	-1.00	12	0.00	-106.00	-365.00	762	20240327	-51.97	362	20240521	1.10	762	-51.97	20240327	362	1.10	20240521	762	-51.97	20240327	362	1.10	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
82	20241017	151111	57	100.00	KONEX			N	N	N	N		N	365	-60	5	-14.12	852	2	0.01	487	487	365	488	362	425	426.00	0.00	0	0	614	519	472	377	330	496	354	52	63	500	250	1	1	10413138	38	-3.44	-1.00	12	0.00	-106.00	-365.00	762	20240327	-52.10	362	20240521	0.83	762	-52.10	20240327	362	0.83	20240521	762	-52.10	20240327	362	0.83	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
83	20241017	141114	57	100.00	KONEX			N	N	N	N		N	487	62	2	14.59	487	1	0.00	487	487	487	488	362	425	487.00	0.00	0	0	614	519	472	377	330	496	354	52	63	500	250	1	1	10413138	51	-4.59	-1.33	12	0.00	-106.00	-365.00	762	20240327	-36.09	362	20240521	34.53	762	-36.09	20240327	362	34.53	20240521	762	-36.09	20240327	362	34.53	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
84	20241017	131109	57	100.00	KONEX			N	N	N	N		N	487	62	2	14.59	487	1	0.00	487	487	487	488	362	425	487.00	0.00	0	0	614	519	472	377	330	496	354	52	63	500	250	1	1	10413138	51	-4.59	-1.33	12	0.00	-106.00	-365.00	762	20240327	-36.09	362	20240521	34.53	762	-36.09	20240327	362	34.53	20240521	762	-36.09	20240327	362	34.53	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
85	20241017	121115	57	100.00	KONEX			N	N	N	N		N	487	62	2	14.59	487	1	0.00	487	487	487	488	362	425	487.00	0.00	0	0	614	519	472	377	330	496	354	52	63	500	250	1	1	10413138	51	-4.59	-1.33	12	0.00	-106.00	-365.00	762	20240327	-36.09	362	20240521	34.53	762	-36.09	20240327	362	34.53	20240521	762	-36.09	20240327	362	34.53	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
86	20241017	111113	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	0	0	0.00	0	0	0	488	362	425	0.00	0.00	0	0	614	519	472	377	330	496	354	52	63	500	250	1	1	10413138	44	-4.01	-1.16	12	0.00	-106.00	-365.00	762	20240327	-44.23	362	20240521	17.40	762	-44.23	20240327	362	17.40	20240521	762	-44.23	20240327	362	17.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
87	20241017	101110	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	0	0	0.00	0	0	0	488	362	425	0.00	0.00	0	0	614	519	472	377	330	496	354	52	63	500	250	1	1	10413138	44	-4.01	-1.16	12	0.00	-106.00	-365.00	762	20240327	-44.23	362	20240521	17.40	762	-44.23	20240327	362	17.40	20240521	762	-44.23	20240327	362	17.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
88	20241017	091103	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	0	0	0.00	0	0	0	488	362	425	0.00	0.00	0	0	614	519	472	377	330	496	354	52	63	500	250	1	1	10413138	44	-4.01	-1.16	12	0.00	-106.00	-365.00	762	20240327	-44.23	362	20240521	17.40	762	-44.23	20240327	362	17.40	20240521	762	-44.23	20240327	362	17.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
89	20241016	161057	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	13270901	31225	30915.84	567	567	425	573	425	499	425.01	0.00	0	0	574	536	461	423	348	555	442	52	74	500	290	1	1	10413138	44	-4.01	-1.16	12	0.30	-106.00	-365.00	762	20240327	-44.23	362	20240521	17.40	762	-44.23	20240327	362	17.40	20240521	762	-44.23	20240327	362	17.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
90	20241016	151104	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	13270901	31225	30915.84	567	567	425	573	425	499	425.01	0.00	0	0	574	536	461	423	348	555	442	52	74	500	290	1	1	10413138	44	-4.01	-1.16	12	0.30	-106.00	-365.00	762	20240327	-44.23	362	20240521	17.40	762	-44.23	20240327	362	17.40	20240521	762	-44.23	20240327	362	17.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
91	20241016	141106	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	7013067	16501	16337.62	567	567	425	573	425	499	425.01	0.00	0	0	574	536	461	423	348	555	442	52	74	500	290	1	1	10413138	44	-4.01	-1.16	12	0.16	-106.00	-365.00	762	20240327	-44.23	362	20240521	17.40	762	-44.23	20240327	362	17.40	20240521	762	-44.23	20240327	362	17.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
92	20241016	131100	57	100.00	KONEX			N	N	N	N		N	567	68	2	13.63	567	1	0.99	567	567	567	573	425	499	567.00	0.00	0	0	574	536	461	423	348	555	442	52	74	500	290	1	1	10413138	59	-5.35	-1.55	12	0.00	-106.00	-365.00	762	20240327	-25.59	362	20240521	56.63	762	-25.59	20240327	362	56.63	20240521	762	-25.59	20240327	362	56.63	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
93	20241016	121101	57	100.00	KONEX			N	N	N	N		N	567	68	2	13.63	567	1	0.99	567	567	567	573	425	499	567.00	0.00	0	0	574	536	461	423	348	555	442	52	74	500	290	1	1	10413138	59	-5.35	-1.55	12	0.00	-106.00	-365.00	762	20240327	-25.59	362	20240521	56.63	762	-25.59	20240327	362	56.63	20240521	762	-25.59	20240327	362	56.63	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
94	20241016	111058	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	574	536	461	423	348	555	442	52	74	500	290	1	1	10413138	52	-4.71	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
95	20241016	101058	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	574	536	461	423	348	555	442	52	74	500	290	1	1	10413138	52	-4.71	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
96	20241016	091101	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	574	536	461	423	348	555	442	52	74	500	290	1	1	10413138	52	-4.71	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
97	20241015	161053	57	100.00	KONEX			N	N	N	N		N	499	60	2	13.67	40229	101	10100.00	499	499	386	504	374	439	398.31	0.00	0	0	439	439	439	439	439	439	439	52	65	500	260	1	1	10413138	52	-4.71	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
98	20241015	151102	57	100.00	KONEX			N	N	N	N		N	499	60	2	13.67	40229	101	10100.00	499	499	386	504	374	439	398.31	0.00	0	0	439	439	439	439	439	439	439	52	65	500	260	1	1	10413138	52	-4.71	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
99	20241015	141102	57	100.00	KONEX			N	N	N	N		N	499	60	2	13.67	40229	101	10100.00	499	499	386	504	374	439	398.31	0.00	0	0	439	439	439	439	439	439	439	52	65	500	260	1	1	10413138	52	-4.71	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
100	20241015	131059	57	100.00	KONEX			N	N	N	N		N	499	60	2	13.67	40229	101	10100.00	499	499	386	504	374	439	398.31	0.00	0	0	439	439	439	439	439	439	439	52	65	500	260	1	1	10413138	52	-4.71	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
101	20241015	121101	57	100.00	KONEX			N	N	N	N		N	499	60	2	13.67	40229	101	10100.00	499	499	386	504	374	439	398.31	0.00	0	0	439	439	439	439	439	439	439	52	65	500	260	1	1	10413138	52	-4.71	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
102	20241015	111106	57	100.00	KONEX			N	N	N	N		N	499	60	2	13.67	40229	101	10100.00	499	499	386	504	374	439	398.31	0.00	0	0	439	439	439	439	439	439	439	52	65	500	260	1	1	10413138	52	-4.71	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
103	20241015	101104	57	100.00	KONEX			N	N	N	N		N	386	-53	5	-12.07	35239	91	9100.00	499	499	386	504	374	439	387.24	0.00	0	0	439	439	439	439	439	439	439	52	65	500	260	1	1	10413138	40	-3.64	-1.06	12	0.00	-106.00	-365.00	762	20240327	-49.34	362	20240521	6.63	762	-49.34	20240327	362	6.63	20240521	762	-49.34	20240327	362	6.63	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
104	20241015	091058	57	100.00	KONEX			N	N	N	N		N	499	60	2	13.67	499	1	100.00	499	499	499	504	374	439	499.00	0.00	0	0	439	439	439	439	439	439	439	52	65	500	260	1	1	10413138	52	-4.71	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.51	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	762	-34.51	20240327	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
105	20241014	161032	57	100.00	KONEX			N	N	N	N		N	439	56	2	14.62	439	1	0.65	439	439	439	440	326	383	439.00	0.00	0	0	512	447	415	350	318	431	334	52	57	500	220	1	1	10413138	46	-4.14	-1.20	12	0.00	-106.00	-365.00	762	20240327	-42.39	362	20240521	21.27	762	-42.39	20240327	362	21.27	20240521	762	-42.39	20240327	362	21.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
106	20241014	151047	57	100.00	KONEX			N	N	N	N		N	439	56	2	14.62	439	1	0.65	439	439	439	440	326	383	439.00	0.00	0	0	512	447	415	350	318	431	334	52	57	500	220	1	1	10413138	46	-4.14	-1.20	12	0.00	-106.00	-365.00	762	20240327	-42.39	362	20240521	21.27	762	-42.39	20240327	362	21.27	20240521	762	-42.39	20240327	362	21.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
107	20241014	141045	57	100.00	KONEX			N	N	N	N		N	439	56	2	14.62	439	1	0.65	439	439	439	440	326	383	439.00	0.00	0	0	512	447	415	350	318	431	334	52	57	500	220	1	1	10413138	46	-4.14	-1.20	12	0.00	-106.00	-365.00	762	20240327	-42.39	362	20240521	21.27	762	-42.39	20240327	362	21.27	20240521	762	-42.39	20240327	362	21.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
108	20241014	131043	57	100.00	KONEX			N	N	N	N		N	439	56	2	14.62	439	1	0.65	439	439	439	440	326	383	439.00	0.00	0	0	512	447	415	350	318	431	334	52	57	500	220	1	1	10413138	46	-4.14	-1.20	12	0.00	-106.00	-365.00	762	20240327	-42.39	362	20240521	21.27	762	-42.39	20240327	362	21.27	20240521	762	-42.39	20240327	362	21.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
109	20241014	121036	57	100.00	KONEX			N	N	N	N		N	439	56	2	14.62	439	1	0.65	439	439	439	440	326	383	439.00	0.00	0	0	512	447	415	350	318	431	334	52	57	500	220	1	1	10413138	46	-4.14	-1.20	12	0.00	-106.00	-365.00	762	20240327	-42.39	362	20240521	21.27	762	-42.39	20240327	362	21.27	20240521	762	-42.39	20240327	362	21.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
110	20241014	111034	57	100.00	KONEX			N	N	N	N		N	439	56	2	14.62	439	1	0.65	439	439	439	440	326	383	439.00	0.00	0	0	512	447	415	350	318	431	334	52	57	500	220	1	1	10413138	46	-4.14	-1.20	12	0.00	-106.00	-365.00	762	20240327	-42.39	362	20240521	21.27	762	-42.39	20240327	362	21.27	20240521	762	-42.39	20240327	362	21.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
111	20241014	101037	57	100.00	KONEX			N	N	N	N		N	439	56	2	14.62	439	1	0.65	439	439	439	440	326	383	439.00	0.00	0	0	512	447	415	350	318	431	334	52	57	500	220	1	1	10413138	46	-4.14	-1.20	12	0.00	-106.00	-365.00	762	20240327	-42.39	362	20240521	21.27	762	-42.39	20240327	362	21.27	20240521	762	-42.39	20240327	362	21.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
112	20241014	091040	57	100.00	KONEX			N	N	N	N		N	383	0	3	0.00	0	0	0.00	0	0	0	440	326	383	0.00	0.00	0	0	512	447	415	350	318	431	334	52	57	500	220	1	1	10413138	40	-3.61	-1.05	12	0.00	-106.00	-365.00	762	20240327	-49.74	362	20240521	5.80	762	-49.74	20240327	362	5.80	20240521	762	-49.74	20240327	362	5.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
113	20241011	161020	57	100.00	KONEX			N	N	N	N		N	383	-40	5	-9.46	65007	154	0.41	422	480	383	486	360	423	422.12	0.00	0	0	619	521	472	374	325	496	349	52	63	500	250	1	1	10413138	40	-3.61	-1.05	12	0.00	-106.00	-365.00	762	20240327	-49.74	362	20240521	5.80	762	-49.74	20240327	362	5.80	20240521	762	-49.74	20240327	362	5.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
114	20241011	151034	57	100.00	KONEX			N	N	N	N		N	480	57	2	13.48	64624	153	0.41	422	480	422	486	360	423	422.38	0.00	0	0	619	521	472	374	325	496	349	52	63	500	250	1	1	10413138	50	-4.53	-1.32	12	0.00	-106.00	-365.00	762	20240327	-37.01	362	20240521	32.60	762	-37.01	20240327	362	32.60	20240521	762	-37.01	20240327	362	32.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
115	20241011	141036	57	100.00	KONEX			N	N	N	N		N	480	57	2	13.48	64624	153	0.41	422	480	422	486	360	423	422.38	0.00	0	0	619	521	472	374	325	496	349	52	63	500	250	1	1	10413138	50	-4.53	-1.32	12	0.00	-106.00	-365.00	762	20240327	-37.01	362	20240521	32.60	762	-37.01	20240327	362	32.60	20240521	762	-37.01	20240327	362	32.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
116	20241011	131037	57	100.00	KONEX			N	N	N	N		N	480	57	2	13.48	64624	153	0.41	422	480	422	486	360	423	422.38	0.00	0	0	619	521	472	374	325	496	349	52	63	500	250	1	1	10413138	50	-4.53	-1.32	12	0.00	-106.00	-365.00	762	20240327	-37.01	362	20240521	32.60	762	-37.01	20240327	362	32.60	20240521	762	-37.01	20240327	362	32.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
117	20241011	121029	57	100.00	KONEX			N	N	N	N		N	480	57	2	13.48	64624	153	0.41	422	480	422	486	360	423	422.38	0.00	0	0	619	521	472	374	325	496	349	52	63	500	250	1	1	10413138	50	-4.53	-1.32	12	0.00	-106.00	-365.00	762	20240327	-37.01	362	20240521	32.60	762	-37.01	20240327	362	32.60	20240521	762	-37.01	20240327	362	32.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
118	20241011	111031	57	100.00	KONEX			N	N	N	N		N	480	57	2	13.48	64624	153	0.41	422	480	422	486	360	423	422.38	0.00	0	0	619	521	472	374	325	496	349	52	63	500	250	1	1	10413138	50	-4.53	-1.32	12	0.00	-106.00	-365.00	762	20240327	-37.01	362	20240521	32.60	762	-37.01	20240327	362	32.60	20240521	762	-37.01	20240327	362	32.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
119	20241011	101040	57	100.00	KONEX			N	N	N	N		N	422	-1	5	-0.24	844	2	0.01	422	422	422	486	360	423	422.00	0.00	0	0	619	521	472	374	325	496	349	52	63	500	250	1	1	10413138	44	-3.98	-1.16	12	0.00	-106.00	-365.00	762	20240327	-44.62	362	20240521	16.57	762	-44.62	20240327	362	16.57	20240521	762	-44.62	20240327	362	16.57	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
120	20241011	091036	57	100.00	KONEX			N	N	N	N		N	423	0	3	0.00	0	0	0.00	0	0	0	486	360	423	0.00	0.00	0	0	619	521	472	374	325	496	349	52	63	500	250	1	1	10413138	44	-3.99	-1.16	12	0.00	-106.00	-365.00	762	20240327	-44.49	362	20240521	16.85	762	-44.49	20240327	362	16.85	20240521	762	-44.49	20240327	362	16.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
121	20241010	161058	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	17296613	37430	1871500.00	570	570	423	571	423	497	462.11	0.00	0	0	497	497	497	497	497	497	497	52	74	500	290	1	1	10413138	44	-3.99	-1.16	12	0.36	-106.00	-365.00	762	20240327	-44.49	362	20240521	16.85	762	-44.49	20240327	362	16.85	20240521	762	-44.49	20240327	362	16.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
122	20241010	151115	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	17296613	37430	1871500.00	570	570	423	571	423	497	462.11	0.00	0	0	497	497	497	497	497	497	497	52	74	500	290	1	1	10413138	44	-3.99	-1.16	12	0.36	-106.00	-365.00	762	20240327	-44.49	362	20240521	16.85	762	-44.49	20240327	362	16.85	20240521	762	-44.49	20240327	362	16.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
123	20241010	141108	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	16821161	36306	1815300.00	570	570	423	571	423	497	463.32	0.00	0	0	497	497	497	497	497	497	497	52	74	500	290	1	1	10413138	44	-3.99	-1.16	12	0.35	-106.00	-365.00	762	20240327	-44.49	362	20240521	16.85	762	-44.49	20240327	362	16.85	20240521	762	-44.49	20240327	362	16.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
124	20241010	131105	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	16819892	36303	1815150.00	570	570	423	571	423	497	463.32	0.00	0	0	497	497	497	497	497	497	497	52	74	500	290	1	1	10413138	44	-3.99	-1.16	12	0.35	-106.00	-365.00	762	20240327	-44.49	362	20240521	16.85	762	-44.49	20240327	362	16.85	20240521	762	-44.49	20240327	362	16.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
125	20241010	121106	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	16735292	36103	1805150.00	570	570	423	571	423	497	463.54	0.00	0	0	497	497	497	497	497	497	497	52	74	500	290	1	1	10413138	44	-3.99	-1.16	12	0.35	-106.00	-365.00	762	20240327	-44.49	362	20240521	16.85	762	-44.49	20240327	362	16.85	20240521	762	-44.49	20240327	362	16.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
126	20241010	111104	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	16731485	36094	1804700.00	570	570	423	571	423	497	463.55	0.00	0	0	497	497	497	497	497	497	497	52	74	500	290	1	1	10413138	44	-3.99	-1.16	12	0.35	-106.00	-365.00	762	20240327	-44.49	362	20240521	16.85	762	-44.49	20240327	362	16.85	20240521	762	-44.49	20240327	362	16.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
127	20241010	101103	57	100.00	KONEX			N	N	N	N		N	557	60	2	12.07	6541838	12005	600250.00	570	570	424	571	423	497	544.93	0.00	0	0	497	497	497	497	497	497	497	52	74	500	290	1	1	10413138	58	-5.25	-1.53	12	0.12	-106.00	-365.00	762	20240327	-26.90	362	20240521	53.87	762	-26.90	20240327	362	53.87	20240521	762	-26.90	20240327	362	53.87	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
128	20241010	091107	57	100.00	KONEX			N	N	N	N		N	570	73	2	14.69	2280	4	200.00	570	570	570	571	423	497	570.00	0.00	0	0	497	497	497	497	497	497	497	52	74	500	290	1	1	10413138	59	-5.38	-1.56	12	0.00	-106.00	-365.00	762	20240327	-25.20	362	20240521	57.46	762	-25.20	20240327	362	57.46	20240521	762	-25.20	20240327	362	57.46	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
129	20241008	161055	57	100.00	KONEX			N	N	N	N		N	497	-87	4	-14.90	994	2	200.00	497	497	497	671	497	584	497.00	0.00	0	0	584	584	584	584	584	584	584	52	87	500	350	1	1	10413138	52	-4.69	-1.36	12	0.00	-106.00	-365.00	762	20240327	-34.78	362	20240521	37.29	762	-34.78	20240327	362	37.29	20240521	762	-34.78	20240327	362	37.29	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
130	20241008	151105	57	100.00	KONEX			N	N	N	N		N	497	-87	4	-14.90	994	2	200.00	497	497	497	671	497	584	497.00	0.00	0	0	584	584	584	584	584	584	584	52	87	500	350	1	1	10413138	52	-4.69	-1.36	12	0.00	-106.00	-365.00	762	20240327	-34.78	362	20240521	37.29	762	-34.78	20240327	362	37.29	20240521	762	-34.78	20240327	362	37.29	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
131	20241008	141100	57	100.00	KONEX			N	N	N	N		N	497	-87	4	-14.90	994	2	200.00	497	497	497	671	497	584	497.00	0.00	0	0	584	584	584	584	584	584	584	52	87	500	350	1	1	10413138	52	-4.69	-1.36	12	0.00	-106.00	-365.00	762	20240327	-34.78	362	20240521	37.29	762	-34.78	20240327	362	37.29	20240521	762	-34.78	20240327	362	37.29	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
132	20241008	131059	57	100.00	KONEX			N	N	N	N		N	497	-87	4	-14.90	994	2	200.00	497	497	497	671	497	584	497.00	0.00	0	0	584	584	584	584	584	584	584	52	87	500	350	1	1	10413138	52	-4.69	-1.36	12	0.00	-106.00	-365.00	762	20240327	-34.78	362	20240521	37.29	762	-34.78	20240327	362	37.29	20240521	762	-34.78	20240327	362	37.29	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
133	20241008	121100	57	100.00	KONEX			N	N	N	N		N	497	-87	4	-14.90	497	1	100.00	497	497	497	671	497	584	497.00	0.00	0	0	584	584	584	584	584	584	584	52	87	500	350	1	1	10413138	52	-4.69	-1.36	12	0.00	-106.00	-365.00	762	20240327	-34.78	362	20240521	37.29	762	-34.78	20240327	362	37.29	20240521	762	-34.78	20240327	362	37.29	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
134	20241008	111058	57	100.00	KONEX			N	N	N	N		N	497	-87	4	-14.90	497	1	100.00	497	497	497	671	497	584	497.00	0.00	0	0	584	584	584	584	584	584	584	52	87	500	350	1	1	10413138	52	-4.69	-1.36	12	0.00	-106.00	-365.00	762	20240327	-34.78	362	20240521	37.29	762	-34.78	20240327	362	37.29	20240521	762	-34.78	20240327	362	37.29	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
135	20241008	101059	57	100.00	KONEX			N	N	N	N		N	584	0	3	0.00	0	0	0.00	0	0	0	671	497	584	0.00	0.00	0	0	584	584	584	584	584	584	584	52	87	500	350	1	1	10413138	61	-5.51	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.36	362	20240521	61.33	762	-23.36	20240327	362	61.33	20240521	762	-23.36	20240327	362	61.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
136	20241008	091101	57	100.00	KONEX			N	N	N	N		N	584	0	3	0.00	0	0	0.00	0	0	0	671	497	584	0.00	0.00	0	0	584	584	584	584	584	584	584	52	87	500	350	1	1	10413138	61	-5.51	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.36	362	20240521	61.33	762	-23.36	20240327	362	61.33	20240521	762	-23.36	20240327	362	61.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
137	20241007	161114	57	100.00	KONEX			N	N	N	N		N	584	76	1	14.96	584	1	0.00	584	584	584	584	432	508	584.00	0.00	0	0	508	508	508	508	508	508	508	52	76	500	300	1	1	10413138	61	-5.51	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.36	362	20240521	61.33	762	-23.36	20240327	362	61.33	20240521	762	-23.36	20240327	362	61.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
138	20241007	151027	57	100.00	KONEX			N	N	N	N		N	584	76	1	14.96	584	1	0.00	584	584	584	584	432	508	584.00	0.00	0	0	508	508	508	508	508	508	508	52	76	500	300	1	1	10413138	61	-5.51	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.36	362	20240521	61.33	762	-23.36	20240327	362	61.33	20240521	762	-23.36	20240327	362	61.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
139	20241007	141050	57	100.00	KONEX			N	N	N	N		N	584	76	1	14.96	584	1	0.00	584	584	584	584	432	508	584.00	0.00	0	0	508	508	508	508	508	508	508	52	76	500	300	1	1	10413138	61	-5.51	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.36	362	20240521	61.33	762	-23.36	20240327	362	61.33	20240521	762	-23.36	20240327	362	61.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
140	20241007	131022	57	100.00	KONEX			N	N	N	N		N	584	76	1	14.96	584	1	0.00	584	584	584	584	432	508	584.00	0.00	0	0	508	508	508	508	508	508	508	52	76	500	300	1	1	10413138	61	-5.51	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.36	362	20240521	61.33	762	-23.36	20240327	362	61.33	20240521	762	-23.36	20240327	362	61.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
141	20241007	121051	57	100.00	KONEX			N	N	N	N		N	584	76	1	14.96	584	1	0.00	584	584	584	584	432	508	584.00	0.00	0	0	508	508	508	508	508	508	508	52	76	500	300	1	1	10413138	61	-5.51	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.36	362	20240521	61.33	762	-23.36	20240327	362	61.33	20240521	762	-23.36	20240327	362	61.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
142	20241007	111009	57	100.00	KONEX			N	N	N	N		N	584	76	1	14.96	584	1	0.00	584	584	584	584	432	508	584.00	0.00	0	0	508	508	508	508	508	508	508	52	76	500	300	1	1	10413138	61	-5.51	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.36	362	20240521	61.33	762	-23.36	20240327	362	61.33	20240521	762	-23.36	20240327	362	61.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
143	20241007	101001	57	100.00	KONEX			N	N	N	N		N	584	76	1	14.96	584	1	0.00	584	584	584	584	432	508	584.00	0.00	0	0	508	508	508	508	508	508	508	52	76	500	300	1	1	10413138	61	-5.51	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.36	362	20240521	61.33	762	-23.36	20240327	362	61.33	20240521	762	-23.36	20240327	362	61.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
144	20241007	091042	57	100.00	KONEX			N	N	N	N		N	584	76	1	14.96	584	1	0.00	584	584	584	584	432	508	584.00	0.00	0	0	508	508	508	508	508	508	508	52	76	500	300	1	1	10413138	61	-5.51	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.36	362	20240521	61.33	762	-23.36	20240327	362	61.33	20240521	762	-23.36	20240327	362	61.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
145	20241004	160935	57	100.00	KONEX			N	N	N	N		N	508	-2	5	-0.39	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	53	-4.79	-1.39	12	0.00	-106.00	-365.00	762	20240327	-33.33	362	20240521	40.33	762	-33.33	20240327	362	40.33	20240521	762	-33.33	20240327	362	40.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
146	20241004	150949	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
147	20241004	140932	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
148	20241004	130946	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
149	20241004	120945	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
150	20241004	110936	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
151	20241004	100940	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
152	20241004	090943	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
153	20241002	160933	57	100.00	KONEX			N	N	N	N		N	510	21	2	4.29	510	1	0.00	510	510	510	562	416	489	510.00	0.00	0	0	489	489	489	489	489	489	489	52	73	500	290	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
154	20241002	150944	57	100.00	KONEX			N	N	N	N		N	510	21	2	4.29	510	1	0.00	510	510	510	562	416	489	510.00	0.00	0	0	489	489	489	489	489	489	489	52	73	500	290	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
155	20241002	140946	57	100.00	KONEX			N	N	N	N		N	510	21	2	4.29	510	1	0.00	510	510	510	562	416	489	510.00	0.00	0	0	489	489	489	489	489	489	489	52	73	500	290	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
156	20241002	130936	57	100.00	KONEX			N	N	N	N		N	510	21	2	4.29	510	1	0.00	510	510	510	562	416	489	510.00	0.00	0	0	489	489	489	489	489	489	489	52	73	500	290	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
157	20241002	120936	57	100.00	KONEX			N	N	N	N		N	510	21	2	4.29	510	1	0.00	510	510	510	562	416	489	510.00	0.00	0	0	489	489	489	489	489	489	489	52	73	500	290	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
158	20241002	110925	57	100.00	KONEX			N	N	N	N		N	510	21	2	4.29	510	1	0.00	510	510	510	562	416	489	510.00	0.00	0	0	489	489	489	489	489	489	489	52	73	500	290	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
159	20241002	100921	57	100.00	KONEX			N	N	N	N		N	510	21	2	4.29	510	1	0.00	510	510	510	562	416	489	510.00	0.00	0	0	489	489	489	489	489	489	489	52	73	500	290	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
160	20241002	090922	57	100.00	KONEX			N	N	N	N		N	510	21	2	4.29	510	1	0.00	510	510	510	562	416	489	510.00	0.00	0	0	489	489	489	489	489	489	489	52	73	500	290	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N