KissMeData/266350/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161148	57	100.00	KONEX			N	N	N	N		N	684	24	2	3.64	208078	351	35100.00	700	700	590	759	561	660	592.81	0.00	0	0	660	660	660	660	660	660	660	39	99	500	390	1	1	7895050	54	17.10	42.75	12	0.00	40.00	16.00	2700	20240628	-74.67	526	20241029	30.04	2700	-74.67	20240628	526	30.04	20241029	2700	-74.67	20240628	526	30.04	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
3	20241031	151208	57	100.00	KONEX			N	N	N	N		N	684	24	2	3.64	208078	351	35100.00	700	700	590	759	561	660	592.81	0.00	0	0	660	660	660	660	660	660	660	39	99	500	390	1	1	7895050	54	17.10	42.75	12	0.00	40.00	16.00	2700	20240628	-74.67	526	20241029	30.04	2700	-74.67	20240628	526	30.04	20241029	2700	-74.67	20240628	526	30.04	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
4	20241031	141205	57	100.00	KONEX			N	N	N	N		N	684	24	2	3.64	208078	351	35100.00	700	700	590	759	561	660	592.81	0.00	0	0	660	660	660	660	660	660	660	39	99	500	390	1	1	7895050	54	17.10	42.75	12	0.00	40.00	16.00	2700	20240628	-74.67	526	20241029	30.04	2700	-74.67	20240628	526	30.04	20241029	2700	-74.67	20240628	526	30.04	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
5	20241031	131205	57	100.00	KONEX			N	N	N	N		N	684	24	2	3.64	208078	351	35100.00	700	700	590	759	561	660	592.81	0.00	0	0	660	660	660	660	660	660	660	39	99	500	390	1	1	7895050	54	17.10	42.75	12	0.00	40.00	16.00	2700	20240628	-74.67	526	20241029	30.04	2700	-74.67	20240628	526	30.04	20241029	2700	-74.67	20240628	526	30.04	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
6	20241031	121203	57	100.00	KONEX			N	N	N	N		N	700	40	2	6.06	203290	344	34400.00	700	700	590	759	561	660	590.96	0.00	0	0	660	660	660	660	660	660	660	39	99	500	390	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
7	20241031	111201	57	100.00	KONEX			N	N	N	N		N	700	40	2	6.06	203290	344	34400.00	700	700	590	759	561	660	590.96	0.00	0	0	660	660	660	660	660	660	660	39	99	500	390	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
8	20241031	101203	57	100.00	KONEX			N	N	N	N		N	700	40	2	6.06	203290	344	34400.00	700	700	590	759	561	660	590.96	0.00	0	0	660	660	660	660	660	660	660	39	99	500	390	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
9	20241031	091202	57	100.00	KONEX			N	N	N	N		N	660	0	3	0.00	0	0	0.00	0	0	0	759	561	660	0.00	0.00	0	0	660	660	660	660	660	660	660	39	99	500	390	1	1	7895050	52	16.50	41.25	12	0.00	40.00	16.00	2700	20240628	-75.56	526	20241029	25.48	2700	-75.56	20240628	526	25.48	20241029	2700	-75.56	20240628	526	25.48	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
10	20241030	161158	57	100.00	KONEX			N	N	N	N		N	660	-24	5	-3.51	660	1	0.05	660	660	660	786	582	684	660.00	0.00	0	0	810	746	636	572	462	779	605	39	102	500	410	1	1	7895050	52	16.50	41.25	12	0.00	40.00	16.00	2700	20240628	-75.56	526	20241029	25.48	2700	-75.56	20240628	526	25.48	20241029	2700	-75.56	20240628	526	25.48	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
11	20241030	151227	57	100.00	KONEX			N	N	N	N		N	660	-24	5	-3.51	660	1	0.05	660	660	660	786	582	684	660.00	0.00	0	0	810	746	636	572	462	779	605	39	102	500	410	1	1	7895050	52	16.50	41.25	12	0.00	40.00	16.00	2700	20240628	-75.56	526	20241029	25.48	2700	-75.56	20240628	526	25.48	20241029	2700	-75.56	20240628	526	25.48	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
12	20241030	141201	57	100.00	KONEX			N	N	N	N		N	660	-24	5	-3.51	660	1	0.05	660	660	660	786	582	684	660.00	0.00	0	0	810	746	636	572	462	779	605	39	102	500	410	1	1	7895050	52	16.50	41.25	12	0.00	40.00	16.00	2700	20240628	-75.56	526	20241029	25.48	2700	-75.56	20240628	526	25.48	20241029	2700	-75.56	20240628	526	25.48	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
13	20241030	131208	57	100.00	KONEX			N	N	N	N		N	660	-24	5	-3.51	660	1	0.05	660	660	660	786	582	684	660.00	0.00	0	0	810	746	636	572	462	779	605	39	102	500	410	1	1	7895050	52	16.50	41.25	12	0.00	40.00	16.00	2700	20240628	-75.56	526	20241029	25.48	2700	-75.56	20240628	526	25.48	20241029	2700	-75.56	20240628	526	25.48	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
14	20241030	121225	57	100.00	KONEX			N	N	N	N		N	660	-24	5	-3.51	660	1	0.05	660	660	660	786	582	684	660.00	0.00	0	0	810	746	636	572	462	779	605	39	102	500	410	1	1	7895050	52	16.50	41.25	12	0.00	40.00	16.00	2700	20240628	-75.56	526	20241029	25.48	2700	-75.56	20240628	526	25.48	20241029	2700	-75.56	20240628	526	25.48	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
15	20241030	111204	57	100.00	KONEX			N	N	N	N		N	660	-24	5	-3.51	660	1	0.05	660	660	660	786	582	684	660.00	0.00	0	0	810	746	636	572	462	779	605	39	102	500	410	1	1	7895050	52	16.50	41.25	12	0.00	40.00	16.00	2700	20240628	-75.56	526	20241029	25.48	2700	-75.56	20240628	526	25.48	20241029	2700	-75.56	20240628	526	25.48	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
16	20241030	101157	57	100.00	KONEX			N	N	N	N		N	660	-24	5	-3.51	660	1	0.05	660	660	660	786	582	684	660.00	0.00	0	0	810	746	636	572	462	779	605	39	102	500	410	1	1	7895050	52	16.50	41.25	12	0.00	40.00	16.00	2700	20240628	-75.56	526	20241029	25.48	2700	-75.56	20240628	526	25.48	20241029	2700	-75.56	20240628	526	25.48	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
17	20241030	091205	57	100.00	KONEX			N	N	N	N		N	684	0	3	0.00	0	0	0.00	0	0	0	786	582	684	0.00	0.00	0	0	810	746	636	572	462	779	605	39	102	500	410	1	1	7895050	54	17.10	42.75	12	0.00	40.00	16.00	2700	20240628	-74.67	526	20241029	30.04	2700	-74.67	20240628	526	30.04	20241029	2700	-74.67	20240628	526	30.04	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
18	20241029	161120	57	100.00	KONEX	신저가		N	N	N	N		N	684	66	2	10.68	1121100	2101	344.99	526	700	526	710	526	618	533.60	0.00	0	0	727	672	645	590	563	659	577	39	92	500	370	1	1	7895050	54	17.10	42.75	12	0.03	40.00	16.00	2700	20240628	-74.67	526	20241029	30.04	2700	-74.67	20240628	526	30.04	20241029	2700	-74.67	20240628	526	30.04	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
19	20241029	151138	57	100.00	KONEX	신저가		N	N	N	N		N	684	66	2	10.68	1121100	2101	344.99	526	700	526	710	526	618	533.60	0.00	0	0	727	672	645	590	563	659	577	39	92	500	370	1	1	7895050	54	17.10	42.75	12	0.03	40.00	16.00	2700	20240628	-74.67	526	20241029	30.04	2700	-74.67	20240628	526	30.04	20241029	2700	-74.67	20240628	526	30.04	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
20	20241029	141005	57	100.00	KONEX	신저가		N	N	N	N		N	684	66	2	10.68	1121100	2101	344.99	526	700	526	710	526	618	533.60	0.00	0	0	727	672	645	590	563	659	577	39	92	500	370	1	1	7895050	54	17.10	42.75	12	0.03	40.00	16.00	2700	20240628	-74.67	526	20241029	30.04	2700	-74.67	20240628	526	30.04	20241029	2700	-74.67	20240628	526	30.04	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
21	20241029	131129	57	100.00	KONEX	신저가		N	N	N	N		N	684	66	2	10.68	1121100	2101	344.99	526	700	526	710	526	618	533.60	0.00	0	0	727	672	645	590	563	659	577	39	92	500	370	1	1	7895050	54	17.10	42.75	12	0.03	40.00	16.00	2700	20240628	-74.67	526	20241029	30.04	2700	-74.67	20240628	526	30.04	20241029	2700	-74.67	20240628	526	30.04	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
22	20241029	121129	57	100.00	KONEX	신저가		N	N	N	N		N	684	66	2	10.68	1121100	2101	344.99	526	700	526	710	526	618	533.60	0.00	0	0	727	672	645	590	563	659	577	39	92	500	370	1	1	7895050	54	17.10	42.75	12	0.03	40.00	16.00	2700	20240628	-74.67	526	20241029	30.04	2700	-74.67	20240628	526	30.04	20241029	2700	-74.67	20240628	526	30.04	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
23	20241029	111148	57	100.00	KONEX	신저가		N	N	N	N		N	684	66	2	10.68	1121100	2101	344.99	526	700	526	710	526	618	533.60	0.00	0	0	727	672	645	590	563	659	577	39	92	500	370	1	1	7895050	54	17.10	42.75	12	0.03	40.00	16.00	2700	20240628	-74.67	526	20241029	30.04	2700	-74.67	20240628	526	30.04	20241029	2700	-74.67	20240628	526	30.04	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
24	20241029	101126	57	100.00	KONEX	신저가		N	N	N	N		N	700	82	2	13.27	1052700	2001	328.57	526	700	526	710	526	618	526.09	0.00	0	0	727	672	645	590	563	659	577	39	92	500	370	1	1	7895050	55	17.50	43.75	12	0.03	40.00	16.00	2700	20240628	-74.07	526	20241029	33.08	2700	-74.07	20240628	526	33.08	20241029	2700	-74.07	20240628	526	33.08	20241029	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
25	20241028	161116	57	100.00	KONEX			N	N	N	N		N	618	-109	4	-14.99	376444	609	2030.00	700	700	618	836	618	727	618.13	0.00	0	0	798	762	691	655	584	780	673	39	109	500	430	1	1	7895050	49	15.45	38.62	12	0.01	40.00	16.00	2700	20240628	-77.11	570	20241023	8.42	2700	-77.11	20240628	570	8.42	20241023	2700	-77.11	20240628	570	8.42	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
26	20241028	151124	57	100.00	KONEX			N	N	N	N		N	618	-109	4	-14.99	376444	609	2030.00	700	700	618	836	618	727	618.13	0.00	0	0	798	762	691	655	584	780	673	39	109	500	430	1	1	7895050	49	15.45	38.62	12	0.01	40.00	16.00	2700	20240628	-77.11	570	20241023	8.42	2700	-77.11	20240628	570	8.42	20241023	2700	-77.11	20240628	570	8.42	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
27	20241028	141126	57	100.00	KONEX			N	N	N	N		N	618	-109	4	-14.99	376444	609	2030.00	700	700	618	836	618	727	618.13	0.00	0	0	798	762	691	655	584	780	673	39	109	500	430	1	1	7895050	49	15.45	38.62	12	0.01	40.00	16.00	2700	20240628	-77.11	570	20241023	8.42	2700	-77.11	20240628	570	8.42	20241023	2700	-77.11	20240628	570	8.42	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
28	20241028	131120	57	100.00	KONEX			N	N	N	N		N	618	-109	4	-14.99	376444	609	2030.00	700	700	618	836	618	727	618.13	0.00	0	0	798	762	691	655	584	780	673	39	109	500	430	1	1	7895050	49	15.45	38.62	12	0.01	40.00	16.00	2700	20240628	-77.11	570	20241023	8.42	2700	-77.11	20240628	570	8.42	20241023	2700	-77.11	20240628	570	8.42	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
29	20241028	121122	57	100.00	KONEX			N	N	N	N		N	618	-109	4	-14.99	376444	609	2030.00	700	700	618	836	618	727	618.13	0.00	0	0	798	762	691	655	584	780	673	39	109	500	430	1	1	7895050	49	15.45	38.62	12	0.01	40.00	16.00	2700	20240628	-77.11	570	20241023	8.42	2700	-77.11	20240628	570	8.42	20241023	2700	-77.11	20240628	570	8.42	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
30	20241028	110940	57	100.00	KONEX			N	N	N	N		N	618	-109	4	-14.99	314644	509	1696.67	700	700	618	836	618	727	618.16	0.00	0	0	798	762	691	655	584	780	673	39	109	500	430	1	1	7895050	49	15.45	38.62	12	0.01	40.00	16.00	2700	20240628	-77.11	570	20241023	8.42	2700	-77.11	20240628	570	8.42	20241023	2700	-77.11	20240628	570	8.42	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
31	20241028	101108	57	100.00	KONEX			N	N	N	N		N	700	-27	5	-3.71	700	1	3.33	700	700	700	836	618	727	700.00	0.00	0	0	798	762	691	655	584	780	673	39	109	500	430	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	570	20241023	22.81	2700	-74.07	20240628	570	22.81	20241023	2700	-74.07	20240628	570	22.81	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
32	20241028	091118	57	100.00	KONEX			N	N	N	N		N	727	0	3	0.00	0	0	0.00	0	0	0	836	618	727	0.00	0.00	0	0	798	762	691	655	584	780	673	39	109	500	430	1	1	7895050	57	18.18	45.44	12	0.00	40.00	16.00	2700	20240628	-73.07	570	20241023	27.54	2700	-73.07	20240628	570	27.54	20241023	2700	-73.07	20240628	570	27.54	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
33	20241025	161120	57	100.00	KONEX			N	N	N	N		N	727	-2	5	-0.27	18707	30	6.91	620	727	620	838	620	729	623.57	0.00	0	0	805	766	695	656	585	786	676	39	109	500	430	1	1	7895050	57	18.18	45.44	12	0.00	40.00	16.00	2700	20240628	-73.07	570	20241023	27.54	2700	-73.07	20240628	570	27.54	20241023	2700	-73.07	20240628	570	27.54	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
34	20241025	151123	57	100.00	KONEX			N	N	N	N		N	727	-2	5	-0.27	18707	30	6.91	620	727	620	838	620	729	623.57	0.00	0	0	805	766	695	656	585	786	676	39	109	500	430	1	1	7895050	57	18.18	45.44	12	0.00	40.00	16.00	2700	20240628	-73.07	570	20241023	27.54	2700	-73.07	20240628	570	27.54	20241023	2700	-73.07	20240628	570	27.54	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
35	20241025	141121	57	100.00	KONEX			N	N	N	N		N	727	-2	5	-0.27	18707	30	6.91	620	727	620	838	620	729	623.57	0.00	0	0	805	766	695	656	585	786	676	39	109	500	430	1	1	7895050	57	18.18	45.44	12	0.00	40.00	16.00	2700	20240628	-73.07	570	20241023	27.54	2700	-73.07	20240628	570	27.54	20241023	2700	-73.07	20240628	570	27.54	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
36	20241025	131121	57	100.00	KONEX			N	N	N	N		N	727	-2	5	-0.27	18707	30	6.91	620	727	620	838	620	729	623.57	0.00	0	0	805	766	695	656	585	786	676	39	109	500	430	1	1	7895050	57	18.18	45.44	12	0.00	40.00	16.00	2700	20240628	-73.07	570	20241023	27.54	2700	-73.07	20240628	570	27.54	20241023	2700	-73.07	20240628	570	27.54	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
37	20241025	121125	57	100.00	KONEX			N	N	N	N		N	620	-109	4	-14.95	17980	29	6.68	620	620	620	838	620	729	620.00	0.00	0	0	805	766	695	656	585	786	676	39	109	500	430	1	1	7895050	49	15.50	38.75	12	0.00	40.00	16.00	2700	20240628	-77.04	570	20241023	8.77	2700	-77.04	20240628	570	8.77	20241023	2700	-77.04	20240628	570	8.77	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
38	20241025	111119	57	100.00	KONEX			N	N	N	N		N	729	0	3	0.00	0	0	0.00	0	0	0	838	620	729	0.00	0.00	0	0	805	766	695	656	585	786	676	39	109	500	430	1	1	7895050	58	18.23	45.56	12	0.00	40.00	16.00	2700	20240628	-73.00	570	20241023	27.89	2700	-73.00	20240628	570	27.89	20241023	2700	-73.00	20240628	570	27.89	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
39	20241025	101118	57	100.00	KONEX			N	N	N	N		N	729	0	3	0.00	0	0	0.00	0	0	0	838	620	729	0.00	0.00	0	0	805	766	695	656	585	786	676	39	109	500	430	1	1	7895050	58	18.23	45.56	12	0.00	40.00	16.00	2700	20240628	-73.00	570	20241023	27.89	2700	-73.00	20240628	570	27.89	20241023	2700	-73.00	20240628	570	27.89	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
40	20241025	091123	57	100.00	KONEX			N	N	N	N		N	729	0	3	0.00	0	0	0.00	0	0	0	838	620	729	0.00	0.00	0	0	805	766	695	656	585	786	676	39	109	500	430	1	1	7895050	58	18.23	45.56	12	0.00	40.00	16.00	2700	20240628	-73.00	570	20241023	27.89	2700	-73.00	20240628	570	27.89	20241023	2700	-73.00	20240628	570	27.89	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
41	20241024	161058	57	100.00	KONEX			N	N	N	N		N	729	-5	5	-0.68	271031	434	13.16	624	734	624	844	624	734	624.50	0.00	0	0	843	788	679	624	515	816	652	39	110	500	440	1	1	7895050	58	18.23	45.56	12	0.01	40.00	16.00	2700	20240628	-73.00	570	20241023	27.89	2700	-73.00	20240628	570	27.89	20241023	2700	-73.00	20240628	570	27.89	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
42	20241024	151110	57	100.00	KONEX			N	N	N	N		N	729	-5	5	-0.68	271031	434	13.16	624	734	624	844	624	734	624.50	0.00	0	0	843	788	679	624	515	816	652	39	110	500	440	1	1	7895050	58	18.23	45.56	12	0.01	40.00	16.00	2700	20240628	-73.00	570	20241023	27.89	2700	-73.00	20240628	570	27.89	20241023	2700	-73.00	20240628	570	27.89	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
43	20241024	141055	57	100.00	KONEX			N	N	N	N		N	729	-5	5	-0.68	271031	434	13.16	624	734	624	844	624	734	624.50	0.00	0	0	843	788	679	624	515	816	652	39	110	500	440	1	1	7895050	58	18.23	45.56	12	0.01	40.00	16.00	2700	20240628	-73.00	570	20241023	27.89	2700	-73.00	20240628	570	27.89	20241023	2700	-73.00	20240628	570	27.89	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
44	20241024	131107	57	100.00	KONEX			N	N	N	N		N	729	-5	5	-0.68	271031	434	13.16	624	734	624	844	624	734	624.50	0.00	0	0	843	788	679	624	515	816	652	39	110	500	440	1	1	7895050	58	18.23	45.56	12	0.01	40.00	16.00	2700	20240628	-73.00	570	20241023	27.89	2700	-73.00	20240628	570	27.89	20241023	2700	-73.00	20240628	570	27.89	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
45	20241024	121103	57	100.00	KONEX			N	N	N	N		N	624	-110	4	-14.99	82478	132	4.00	624	734	624	844	624	734	624.83	0.00	0	0	843	788	679	624	515	816	652	39	110	500	440	1	1	7895050	49	15.60	39.00	12	0.00	40.00	16.00	2700	20240628	-76.89	570	20241023	9.47	2700	-76.89	20240628	570	9.47	20241023	2700	-76.89	20240628	570	9.47	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
46	20241024	111100	57	100.00	KONEX			N	N	N	N		N	624	-110	4	-14.99	20078	32	0.97	624	734	624	844	624	734	627.44	0.00	0	0	843	788	679	624	515	816	652	39	110	500	440	1	1	7895050	49	15.60	39.00	12	0.00	40.00	16.00	2700	20240628	-76.89	570	20241023	9.47	2700	-76.89	20240628	570	9.47	20241023	2700	-76.89	20240628	570	9.47	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
47	20241024	101007	57	100.00	KONEX			N	N	N	N		N	734	0	3	0.00	1358	2	0.06	624	734	624	844	624	734	679.00	0.00	0	0	843	788	679	624	515	816	652	39	110	500	440	1	1	7895050	58	18.35	45.88	12	0.00	40.00	16.00	2700	20240628	-72.81	570	20241023	28.77	2700	-72.81	20240628	570	28.77	20241023	2700	-72.81	20240628	570	28.77	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
48	20241024	091135	57	100.00	KONEX			N	N	N	N		N	734	0	3	0.00	0	0	0.00	0	0	0	844	624	734	0.00	0.00	0	0	843	788	679	624	515	816	652	39	110	500	440	1	1	7895050	58	18.35	45.88	12	0.00	40.00	16.00	2700	20240628	-72.81	570	20241023	28.77	2700	-72.81	20240628	570	28.77	20241023	2700	-72.81	20240628	570	28.77	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
49	20241023	161106	57	100.00	KONEX	신저가		N	N	N	N		N	734	64	2	9.55	1880594	3299	7497.73	570	734	570	770	570	670	570.05	0.00	0	0	670	670	670	670	670	670	670	39	100	500	400	1	1	7895050	58	18.35	45.88	12	0.04	40.00	16.00	2700	20240628	-72.81	570	20241023	28.77	2700	-72.81	20240628	570	28.77	20241023	2700	-72.81	20240628	570	28.77	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
50	20241023	151128	57	100.00	KONEX	신저가		N	N	N	N		N	734	64	2	9.55	1880594	3299	7497.73	570	734	570	770	570	670	570.05	0.00	0	0	670	670	670	670	670	670	670	39	100	500	400	1	1	7895050	58	18.35	45.88	12	0.04	40.00	16.00	2700	20240628	-72.81	570	20241023	28.77	2700	-72.81	20240628	570	28.77	20241023	2700	-72.81	20240628	570	28.77	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
51	20241023	141136	57	100.00	KONEX	신저가		N	N	N	N		N	734	64	2	9.55	1880594	3299	7497.73	570	734	570	770	570	670	570.05	0.00	0	0	670	670	670	670	670	670	670	39	100	500	400	1	1	7895050	58	18.35	45.88	12	0.04	40.00	16.00	2700	20240628	-72.81	570	20241023	28.77	2700	-72.81	20240628	570	28.77	20241023	2700	-72.81	20240628	570	28.77	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
52	20241023	131116	57	100.00	KONEX	신저가		N	N	N	N		N	734	64	2	9.55	1880594	3299	7497.73	570	734	570	770	570	670	570.05	0.00	0	0	670	670	670	670	670	670	670	39	100	500	400	1	1	7895050	58	18.35	45.88	12	0.04	40.00	16.00	2700	20240628	-72.81	570	20241023	28.77	2700	-72.81	20240628	570	28.77	20241023	2700	-72.81	20240628	570	28.77	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
53	20241023	121111	57	100.00	KONEX	신저가		N	N	N	N		N	734	64	2	9.55	1880594	3299	7497.73	570	734	570	770	570	670	570.05	0.00	0	0	670	670	670	670	670	670	670	39	100	500	400	1	1	7895050	58	18.35	45.88	12	0.04	40.00	16.00	2700	20240628	-72.81	570	20241023	28.77	2700	-72.81	20240628	570	28.77	20241023	2700	-72.81	20240628	570	28.77	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
54	20241023	111105	57	100.00	KONEX	신저가		N	N	N	N		N	570	-100	4	-14.93	1232910	2163	4915.91	570	570	570	770	570	670	570.00	0.00	0	0	670	670	670	670	670	670	670	39	100	500	400	1	1	7895050	45	14.25	35.62	12	0.03	40.00	16.00	2700	20240628	-78.89	570	20241023	0.00	2700	-78.89	20240628	570	0.00	20241023	2700	-78.89	20240628	570	0.00	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
55	20241023	101110	57	100.00	KONEX	신저가		N	N	N	N		N	570	-100	4	-14.93	765510	1343	3052.27	570	570	570	770	570	670	570.00	0.00	0	0	670	670	670	670	670	670	670	39	100	500	400	1	1	7895050	45	14.25	35.62	12	0.02	40.00	16.00	2700	20240628	-78.89	570	20241023	0.00	2700	-78.89	20240628	570	0.00	20241023	2700	-78.89	20240628	570	0.00	20241023	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
56	20241023	091110	57	100.00	KONEX			N	N	N	N		N	670	0	3	0.00	0	0	0.00	0	0	0	770	570	670	0.00	0.00	0	0	670	670	670	670	670	670	670	39	100	500	400	1	1	7895050	53	16.75	41.88	12	0.00	40.00	16.00	2700	20240628	-75.19	605	20241018	10.74	2700	-75.19	20240628	605	10.74	20241018	2700	-75.19	20240628	605	10.74	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
57	20241022	161056	57	100.00	KONEX			N	N	N	N		N	670	-118	4	-14.97	29480	44	107.32	670	670	670	906	670	788	670.00	0.00	0	0	790	788	788	786	786	789	787	39	118	500	470	1	1	7895050	53	16.75	41.88	12	0.00	40.00	16.00	2700	20240628	-75.19	605	20241018	10.74	2700	-75.19	20240628	605	10.74	20241018	2700	-75.19	20240628	605	10.74	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
58	20241022	151110	57	100.00	KONEX			N	N	N	N		N	670	-118	4	-14.97	29480	44	107.32	670	670	670	906	670	788	670.00	0.00	0	0	790	788	788	786	786	789	787	39	118	500	470	1	1	7895050	53	16.75	41.88	12	0.00	40.00	16.00	2700	20240628	-75.19	605	20241018	10.74	2700	-75.19	20240628	605	10.74	20241018	2700	-75.19	20240628	605	10.74	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
59	20241022	141109	57	100.00	KONEX			N	N	N	N		N	670	-118	4	-14.97	29480	44	107.32	670	670	670	906	670	788	670.00	0.00	0	0	790	788	788	786	786	789	787	39	118	500	470	1	1	7895050	53	16.75	41.88	12	0.00	40.00	16.00	2700	20240628	-75.19	605	20241018	10.74	2700	-75.19	20240628	605	10.74	20241018	2700	-75.19	20240628	605	10.74	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
60	20241022	131111	57	100.00	KONEX			N	N	N	N		N	670	-118	4	-14.97	29480	44	107.32	670	670	670	906	670	788	670.00	0.00	0	0	790	788	788	786	786	789	787	39	118	500	470	1	1	7895050	53	16.75	41.88	12	0.00	40.00	16.00	2700	20240628	-75.19	605	20241018	10.74	2700	-75.19	20240628	605	10.74	20241018	2700	-75.19	20240628	605	10.74	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
61	20241022	121106	57	100.00	KONEX			N	N	N	N		N	670	-118	4	-14.97	29480	44	107.32	670	670	670	906	670	788	670.00	0.00	0	0	790	788	788	786	786	789	787	39	118	500	470	1	1	7895050	53	16.75	41.88	12	0.00	40.00	16.00	2700	20240628	-75.19	605	20241018	10.74	2700	-75.19	20240628	605	10.74	20241018	2700	-75.19	20240628	605	10.74	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
62	20241022	111102	57	100.00	KONEX			N	N	N	N		N	670	-118	4	-14.97	29480	44	107.32	670	670	670	906	670	788	670.00	0.00	0	0	790	788	788	786	786	789	787	39	118	500	470	1	1	7895050	53	16.75	41.88	12	0.00	40.00	16.00	2700	20240628	-75.19	605	20241018	10.74	2700	-75.19	20240628	605	10.74	20241018	2700	-75.19	20240628	605	10.74	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
63	20241022	101105	57	100.00	KONEX			N	N	N	N		N	670	-118	4	-14.97	29480	44	107.32	670	670	670	906	670	788	670.00	0.00	0	0	790	788	788	786	786	789	787	39	118	500	470	1	1	7895050	53	16.75	41.88	12	0.00	40.00	16.00	2700	20240628	-75.19	605	20241018	10.74	2700	-75.19	20240628	605	10.74	20241018	2700	-75.19	20240628	605	10.74	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
64	20241022	091104	57	100.00	KONEX			N	N	N	N		N	670	-118	4	-14.97	28810	43	104.88	670	670	670	906	670	788	670.00	0.00	0	0	790	788	788	786	786	789	787	39	118	500	470	1	1	7895050	53	16.75	41.88	12	0.00	40.00	16.00	2700	20240628	-75.19	605	20241018	10.74	2700	-75.19	20240628	605	10.74	20241018	2700	-75.19	20240628	605	10.74	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
65	20241021	161052	57	100.00	KONEX			N	N	N	N		N	788	96	2	13.87	32310	41	14.80	790	790	788	795	589	692	788.05	0.00	0	0	760	725	665	630	570	696	601	39	103	500	410	1	1	7895050	62	19.70	49.25	12	0.00	40.00	16.00	2700	20240628	-70.81	605	20241018	30.25	2700	-70.81	20240628	605	30.25	20241018	2700	-70.81	20240628	605	30.25	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
66	20241021	151059	57	100.00	KONEX			N	N	N	N		N	788	96	2	13.87	32310	41	14.80	790	790	788	795	589	692	788.05	0.00	0	0	760	725	665	630	570	696	601	39	103	500	410	1	1	7895050	62	19.70	49.25	12	0.00	40.00	16.00	2700	20240628	-70.81	605	20241018	30.25	2700	-70.81	20240628	605	30.25	20241018	2700	-70.81	20240628	605	30.25	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
67	20241021	141103	57	100.00	KONEX			N	N	N	N		N	788	96	2	13.87	32310	41	14.80	790	790	788	795	589	692	788.05	0.00	0	0	760	725	665	630	570	696	601	39	103	500	410	1	1	7895050	62	19.70	49.25	12	0.00	40.00	16.00	2700	20240628	-70.81	605	20241018	30.25	2700	-70.81	20240628	605	30.25	20241018	2700	-70.81	20240628	605	30.25	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
68	20241021	131059	57	100.00	KONEX			N	N	N	N		N	788	96	2	13.87	32310	41	14.80	790	790	788	795	589	692	788.05	0.00	0	0	760	725	665	630	570	696	601	39	103	500	410	1	1	7895050	62	19.70	49.25	12	0.00	40.00	16.00	2700	20240628	-70.81	605	20241018	30.25	2700	-70.81	20240628	605	30.25	20241018	2700	-70.81	20240628	605	30.25	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
69	20241021	121059	57	100.00	KONEX			N	N	N	N		N	788	96	2	13.87	32310	41	14.80	790	790	788	795	589	692	788.05	0.00	0	0	760	725	665	630	570	696	601	39	103	500	410	1	1	7895050	62	19.70	49.25	12	0.00	40.00	16.00	2700	20240628	-70.81	605	20241018	30.25	2700	-70.81	20240628	605	30.25	20241018	2700	-70.81	20240628	605	30.25	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
70	20241021	111053	57	100.00	KONEX			N	N	N	N		N	788	96	2	13.87	32310	41	14.80	790	790	788	795	589	692	788.05	0.00	0	0	760	725	665	630	570	696	601	39	103	500	410	1	1	7895050	62	19.70	49.25	12	0.00	40.00	16.00	2700	20240628	-70.81	605	20241018	30.25	2700	-70.81	20240628	605	30.25	20241018	2700	-70.81	20240628	605	30.25	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
71	20241021	101058	57	100.00	KONEX			N	N	N	N		N	788	96	2	13.87	32310	41	14.80	790	790	788	795	589	692	788.05	0.00	0	0	760	725	665	630	570	696	601	39	103	500	410	1	1	7895050	62	19.70	49.25	12	0.00	40.00	16.00	2700	20240628	-70.81	605	20241018	30.25	2700	-70.81	20240628	605	30.25	20241018	2700	-70.81	20240628	605	30.25	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
72	20241021	091055	57	100.00	KONEX			N	N	N	N		N	692	0	3	0.00	0	0	0.00	0	0	0	795	589	692	0.00	0.00	0	0	760	725	665	630	570	696	601	39	103	500	410	1	1	7895050	55	17.30	43.25	12	0.00	40.00	16.00	2700	20240628	-74.37	605	20241018	14.38	2700	-74.37	20240628	605	14.38	20241018	2700	-74.37	20240628	605	14.38	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
73	20241018	161054	57	100.00	KONEX	신저가		N	N	N	N		N	692	-1	5	-0.14	167997	277	11.85	700	700	605	796	590	693	606.49	0.00	0	0	911	802	709	600	507	755	553	39	103	500	410	1	1	7895050	55	17.30	43.25	12	0.00	40.00	16.00	2700	20240628	-74.37	605	20241018	14.38	2700	-74.37	20240628	605	14.38	20241018	2700	-74.37	20240628	605	14.38	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
74	20241018	151121	57	100.00	KONEX	신저가		N	N	N	N		N	695	2	2	0.29	166610	275	11.77	700	700	605	796	590	693	605.85	0.00	0	0	911	802	709	600	507	755	553	39	103	500	410	1	1	7895050	55	17.38	43.44	12	0.00	40.00	16.00	2700	20240628	-74.26	605	20241018	14.88	2700	-74.26	20240628	605	14.88	20241018	2700	-74.26	20240628	605	14.88	20241018	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
75	20241018	141120	57	100.00	KONEX			N	N	N	N		N	700	7	2	1.01	700	1	0.04	700	700	700	796	590	693	700.00	0.00	0	0	911	802	709	600	507	755	553	39	103	500	410	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	610	20241010	14.75	2700	-74.07	20240628	610	14.75	20241010	2700	-74.07	20240628	610	14.75	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
76	20241018	131107	57	100.00	KONEX			N	N	N	N		N	700	7	2	1.01	700	1	0.04	700	700	700	796	590	693	700.00	0.00	0	0	911	802	709	600	507	755	553	39	103	500	410	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	610	20241010	14.75	2700	-74.07	20240628	610	14.75	20241010	2700	-74.07	20240628	610	14.75	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
77	20241018	121120	57	100.00	KONEX			N	N	N	N		N	700	7	2	1.01	700	1	0.04	700	700	700	796	590	693	700.00	0.00	0	0	911	802	709	600	507	755	553	39	103	500	410	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	610	20241010	14.75	2700	-74.07	20240628	610	14.75	20241010	2700	-74.07	20240628	610	14.75	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
78	20241018	111114	57	100.00	KONEX			N	N	N	N		N	700	7	2	1.01	700	1	0.04	700	700	700	796	590	693	700.00	0.00	0	0	911	802	709	600	507	755	553	39	103	500	410	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	610	20241010	14.75	2700	-74.07	20240628	610	14.75	20241010	2700	-74.07	20240628	610	14.75	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
79	20241018	101101	57	100.00	KONEX			N	N	N	N		N	700	7	2	1.01	700	1	0.04	700	700	700	796	590	693	700.00	0.00	0	0	911	802	709	600	507	755	553	39	103	500	410	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	610	20241010	14.75	2700	-74.07	20240628	610	14.75	20241010	2700	-74.07	20240628	610	14.75	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
80	20241018	091100	57	100.00	KONEX			N	N	N	N		N	693	0	3	0.00	0	0	0.00	0	0	0	796	590	693	0.00	0.00	0	0	911	802	709	600	507	755	553	39	103	500	410	1	1	7895050	55	17.32	43.31	12	0.00	40.00	16.00	2700	20240628	-74.33	610	20241010	13.61	2700	-74.33	20240628	610	13.61	20241010	2700	-74.33	20240628	610	13.61	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
81	20241017	161058	57	100.00	KONEX			N	N	N	N		N	693	-31	5	-4.28	1446016	2337	4409.43	818	818	616	832	616	724	618.75	0.00	0	0	724	724	724	724	724	724	724	39	108	500	430	1	1	7895050	55	17.32	43.31	12	0.03	40.00	16.00	2700	20240628	-74.33	610	20241010	13.61	2700	-74.33	20240628	610	13.61	20241010	2700	-74.33	20240628	610	13.61	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
82	20241017	151101	57	100.00	KONEX			N	N	N	N		N	700	-24	5	-3.31	1430675	2315	4367.92	818	818	616	832	616	724	618.00	0.00	0	0	724	724	724	724	724	724	724	39	108	500	430	1	1	7895050	55	17.50	43.75	12	0.03	40.00	16.00	2700	20240628	-74.07	610	20241010	14.75	2700	-74.07	20240628	610	14.75	20241010	2700	-74.07	20240628	610	14.75	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
83	20241017	141104	57	100.00	KONEX			N	N	N	N		N	700	-24	5	-3.31	874798	1413	2666.04	818	818	616	832	616	724	619.11	0.00	0	0	724	724	724	724	724	724	724	39	108	500	430	1	1	7895050	55	17.50	43.75	12	0.02	40.00	16.00	2700	20240628	-74.07	610	20241010	14.75	2700	-74.07	20240628	610	14.75	20241010	2700	-74.07	20240628	610	14.75	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
84	20241017	131059	57	100.00	KONEX			N	N	N	N		N	616	-108	4	-14.92	689165	1112	2098.11	818	818	616	832	616	724	619.75	0.00	0	0	724	724	724	724	724	724	724	39	108	500	430	1	1	7895050	49	15.40	38.50	12	0.01	40.00	16.00	2700	20240628	-77.19	610	20241010	0.98	2700	-77.19	20240628	610	0.98	20241010	2700	-77.19	20240628	610	0.98	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
85	20241017	121105	57	100.00	KONEX			N	N	N	N		N	813	89	2	12.29	8948	11	20.75	818	818	813	832	616	724	813.45	0.00	0	0	724	724	724	724	724	724	724	39	108	500	430	1	1	7895050	64	20.32	50.81	12	0.00	40.00	16.00	2700	20240628	-69.89	610	20241010	33.28	2700	-69.89	20240628	610	33.28	20241010	2700	-69.89	20240628	610	33.28	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
86	20241017	111103	57	100.00	KONEX			N	N	N	N		N	818	94	2	12.98	818	1	1.89	818	818	818	832	616	724	818.00	0.00	0	0	724	724	724	724	724	724	724	39	108	500	430	1	1	7895050	65	20.45	51.12	12	0.00	40.00	16.00	2700	20240628	-69.70	610	20241010	34.10	2700	-69.70	20240628	610	34.10	20241010	2700	-69.70	20240628	610	34.10	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
87	20241017	101100	57	100.00	KONEX			N	N	N	N		N	818	94	2	12.98	818	1	1.89	818	818	818	832	616	724	818.00	0.00	0	0	724	724	724	724	724	724	724	39	108	500	430	1	1	7895050	65	20.45	51.12	12	0.00	40.00	16.00	2700	20240628	-69.70	610	20241010	34.10	2700	-69.70	20240628	610	34.10	20241010	2700	-69.70	20240628	610	34.10	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
88	20241017	091053	57	100.00	KONEX			N	N	N	N		N	724	0	3	0.00	0	0	0.00	0	0	0	832	616	724	0.00	0.00	0	0	724	724	724	724	724	724	724	39	108	500	430	1	1	7895050	57	18.10	45.25	12	0.00	40.00	16.00	2700	20240628	-73.19	610	20241010	18.69	2700	-73.19	20240628	610	18.69	20241010	2700	-73.19	20240628	610	18.69	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
89	20241016	161048	57	100.00	KONEX			N	N	N	N		N	724	-127	4	-14.92	38372	53	52.48	724	724	724	978	724	851	724.00	0.00	0	0	995	922	778	705	561	959	742	39	127	500	510	1	1	7895050	57	18.10	45.25	12	0.00	40.00	16.00	2700	20240628	-73.19	610	20241010	18.69	2700	-73.19	20240628	610	18.69	20241010	2700	-73.19	20240628	610	18.69	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
90	20241016	151054	57	100.00	KONEX			N	N	N	N		N	724	-127	4	-14.92	38372	53	52.48	724	724	724	978	724	851	724.00	0.00	0	0	995	922	778	705	561	959	742	39	127	500	510	1	1	7895050	57	18.10	45.25	12	0.00	40.00	16.00	2700	20240628	-73.19	610	20241010	18.69	2700	-73.19	20240628	610	18.69	20241010	2700	-73.19	20240628	610	18.69	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
91	20241016	141056	57	100.00	KONEX			N	N	N	N		N	724	-127	4	-14.92	38372	53	52.48	724	724	724	978	724	851	724.00	0.00	0	0	995	922	778	705	561	959	742	39	127	500	510	1	1	7895050	57	18.10	45.25	12	0.00	40.00	16.00	2700	20240628	-73.19	610	20241010	18.69	2700	-73.19	20240628	610	18.69	20241010	2700	-73.19	20240628	610	18.69	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
92	20241016	131051	57	100.00	KONEX			N	N	N	N		N	724	-127	4	-14.92	36924	51	50.50	724	724	724	978	724	851	724.00	0.00	0	0	995	922	778	705	561	959	742	39	127	500	510	1	1	7895050	57	18.10	45.25	12	0.00	40.00	16.00	2700	20240628	-73.19	610	20241010	18.69	2700	-73.19	20240628	610	18.69	20241010	2700	-73.19	20240628	610	18.69	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
93	20241016	121051	57	100.00	KONEX			N	N	N	N		N	724	-127	4	-14.92	724	1	0.99	724	724	724	978	724	851	724.00	0.00	0	0	995	922	778	705	561	959	742	39	127	500	510	1	1	7895050	57	18.10	45.25	12	0.00	40.00	16.00	2700	20240628	-73.19	610	20241010	18.69	2700	-73.19	20240628	610	18.69	20241010	2700	-73.19	20240628	610	18.69	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
94	20241016	111049	57	100.00	KONEX			N	N	N	N		N	724	-127	4	-14.92	724	1	0.99	724	724	724	978	724	851	724.00	0.00	0	0	995	922	778	705	561	959	742	39	127	500	510	1	1	7895050	57	18.10	45.25	12	0.00	40.00	16.00	2700	20240628	-73.19	610	20241010	18.69	2700	-73.19	20240628	610	18.69	20241010	2700	-73.19	20240628	610	18.69	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
95	20241016	101049	57	100.00	KONEX			N	N	N	N		N	724	-127	4	-14.92	724	1	0.99	724	724	724	978	724	851	724.00	0.00	0	0	995	922	778	705	561	959	742	39	127	500	510	1	1	7895050	57	18.10	45.25	12	0.00	40.00	16.00	2700	20240628	-73.19	610	20241010	18.69	2700	-73.19	20240628	610	18.69	20241010	2700	-73.19	20240628	610	18.69	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
96	20241016	091052	57	100.00	KONEX			N	N	N	N		N	724	-127	4	-14.92	724	1	0.99	724	724	724	978	724	851	724.00	0.00	0	0	995	922	778	705	561	959	742	39	127	500	510	1	1	7895050	57	18.10	45.25	12	0.00	40.00	16.00	2700	20240628	-73.19	610	20241010	18.69	2700	-73.19	20240628	610	18.69	20241010	2700	-73.19	20240628	610	18.69	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
97	20241015	161044	57	100.00	KONEX			N	N	N	N		N	851	106	2	14.23	64301	101	198.04	635	851	634	856	634	745	636.64	0.00	0	0	761	753	749	741	737	751	739	39	111	500	440	1	1	7895050	67	21.27	53.19	12	0.00	40.00	16.00	2700	20240628	-68.48	610	20241010	39.51	2700	-68.48	20240628	610	39.51	20241010	2700	-68.48	20240628	610	39.51	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
98	20241015	151053	57	100.00	KONEX			N	N	N	N		N	851	106	2	14.23	64301	101	198.04	635	851	634	856	634	745	636.64	0.00	0	0	761	753	749	741	737	751	739	39	111	500	440	1	1	7895050	67	21.27	53.19	12	0.00	40.00	16.00	2700	20240628	-68.48	610	20241010	39.51	2700	-68.48	20240628	610	39.51	20241010	2700	-68.48	20240628	610	39.51	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
99	20241015	141053	57	100.00	KONEX			N	N	N	N		N	851	106	2	14.23	64301	101	198.04	635	851	634	856	634	745	636.64	0.00	0	0	761	753	749	741	737	751	739	39	111	500	440	1	1	7895050	67	21.27	53.19	12	0.00	40.00	16.00	2700	20240628	-68.48	610	20241010	39.51	2700	-68.48	20240628	610	39.51	20241010	2700	-68.48	20240628	610	39.51	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
100	20241015	131050	57	100.00	KONEX			N	N	N	N		N	851	106	2	14.23	64301	101	198.04	635	851	634	856	634	745	636.64	0.00	0	0	761	753	749	741	737	751	739	39	111	500	440	1	1	7895050	67	21.27	53.19	12	0.00	40.00	16.00	2700	20240628	-68.48	610	20241010	39.51	2700	-68.48	20240628	610	39.51	20241010	2700	-68.48	20240628	610	39.51	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
101	20241015	121051	57	100.00	KONEX			N	N	N	N		N	851	106	2	14.23	64301	101	198.04	635	851	634	856	634	745	636.64	0.00	0	0	761	753	749	741	737	751	739	39	111	500	440	1	1	7895050	67	21.27	53.19	12	0.00	40.00	16.00	2700	20240628	-68.48	610	20241010	39.51	2700	-68.48	20240628	610	39.51	20241010	2700	-68.48	20240628	610	39.51	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
102	20241015	111057	57	100.00	KONEX			N	N	N	N		N	851	106	2	14.23	64301	101	198.04	635	851	634	856	634	745	636.64	0.00	0	0	761	753	749	741	737	751	739	39	111	500	440	1	1	7895050	67	21.27	53.19	12	0.00	40.00	16.00	2700	20240628	-68.48	610	20241010	39.51	2700	-68.48	20240628	610	39.51	20241010	2700	-68.48	20240628	610	39.51	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
103	20241015	101054	57	100.00	KONEX			N	N	N	N		N	851	106	2	14.23	64301	101	198.04	635	851	634	856	634	745	636.64	0.00	0	0	761	753	749	741	737	751	739	39	111	500	440	1	1	7895050	67	21.27	53.19	12	0.00	40.00	16.00	2700	20240628	-68.48	610	20241010	39.51	2700	-68.48	20240628	610	39.51	20241010	2700	-68.48	20240628	610	39.51	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
104	20241015	091049	57	100.00	KONEX			N	N	N	N		N	745	0	3	0.00	0	0	0.00	0	0	0	856	634	745	0.00	0.00	0	0	761	753	749	741	737	751	739	39	111	500	440	1	1	7895050	59	18.62	46.56	12	0.00	40.00	16.00	2700	20240628	-72.41	610	20241010	22.13	2700	-72.41	20240628	610	22.13	20241010	2700	-72.41	20240628	610	22.13	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
105	20241014	161023	57	100.00	KONEX			N	N	N	N		N	745	81	2	12.20	38007	51	5100.00	757	757	745	763	565	664	745.24	0.00	0	0	664	664	664	664	664	664	664	39	99	500	390	1	1	7895050	59	18.62	46.56	12	0.00	40.00	16.00	2700	20240628	-72.41	610	20241010	22.13	2700	-72.41	20240628	610	22.13	20241010	2700	-72.41	20240628	610	22.13	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
106	20241014	151037	57	100.00	KONEX			N	N	N	N		N	745	81	2	12.20	38007	51	5100.00	757	757	745	763	565	664	745.24	0.00	0	0	664	664	664	664	664	664	664	39	99	500	390	1	1	7895050	59	18.62	46.56	12	0.00	40.00	16.00	2700	20240628	-72.41	610	20241010	22.13	2700	-72.41	20240628	610	22.13	20241010	2700	-72.41	20240628	610	22.13	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
107	20241014	141036	57	100.00	KONEX			N	N	N	N		N	745	81	2	12.20	38007	51	5100.00	757	757	745	763	565	664	745.24	0.00	0	0	664	664	664	664	664	664	664	39	99	500	390	1	1	7895050	59	18.62	46.56	12	0.00	40.00	16.00	2700	20240628	-72.41	610	20241010	22.13	2700	-72.41	20240628	610	22.13	20241010	2700	-72.41	20240628	610	22.13	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
108	20241014	131034	57	100.00	KONEX			N	N	N	N		N	745	81	2	12.20	38007	51	5100.00	757	757	745	763	565	664	745.24	0.00	0	0	664	664	664	664	664	664	664	39	99	500	390	1	1	7895050	59	18.62	46.56	12	0.00	40.00	16.00	2700	20240628	-72.41	610	20241010	22.13	2700	-72.41	20240628	610	22.13	20241010	2700	-72.41	20240628	610	22.13	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
109	20241014	121026	57	100.00	KONEX			N	N	N	N		N	745	81	2	12.20	38007	51	5100.00	757	757	745	763	565	664	745.24	0.00	0	0	664	664	664	664	664	664	664	39	99	500	390	1	1	7895050	59	18.62	46.56	12	0.00	40.00	16.00	2700	20240628	-72.41	610	20241010	22.13	2700	-72.41	20240628	610	22.13	20241010	2700	-72.41	20240628	610	22.13	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
110	20241014	111025	57	100.00	KONEX			N	N	N	N		N	745	81	2	12.20	38007	51	5100.00	757	757	745	763	565	664	745.24	0.00	0	0	664	664	664	664	664	664	664	39	99	500	390	1	1	7895050	59	18.62	46.56	12	0.00	40.00	16.00	2700	20240628	-72.41	610	20241010	22.13	2700	-72.41	20240628	610	22.13	20241010	2700	-72.41	20240628	610	22.13	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
111	20241014	101028	57	100.00	KONEX			N	N	N	N		N	757	93	2	14.01	757	1	100.00	757	757	757	763	565	664	757.00	0.00	0	0	664	664	664	664	664	664	664	39	99	500	390	1	1	7895050	60	18.93	47.31	12	0.00	40.00	16.00	2700	20240628	-71.96	610	20241010	24.10	2700	-71.96	20240628	610	24.10	20241010	2700	-71.96	20240628	610	24.10	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
112	20241014	091030	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	664	664	664	664	664	664	664	39	99	500	390	1	1	7895050	52	16.60	41.50	12	0.00	40.00	16.00	2700	20240628	-75.41	610	20241010	8.85	2700	-75.41	20240628	610	8.85	20241010	2700	-75.41	20240628	610	8.85	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
113	20241011	161011	57	100.00	KONEX			N	N	N	N		N	664	-3	5	-0.45	664	1	0.02	664	664	664	767	567	667	664.00	0.00	0	0	853	760	685	592	517	806	638	39	100	500	400	1	1	7895050	52	16.60	41.50	12	0.00	40.00	16.00	2700	20240628	-75.41	610	20241010	8.85	2700	-75.41	20240628	610	8.85	20241010	2700	-75.41	20240628	610	8.85	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
114	20241011	151025	57	100.00	KONEX			N	N	N	N		N	664	-3	5	-0.45	664	1	0.02	664	664	664	767	567	667	664.00	0.00	0	0	853	760	685	592	517	806	638	39	100	500	400	1	1	7895050	52	16.60	41.50	12	0.00	40.00	16.00	2700	20240628	-75.41	610	20241010	8.85	2700	-75.41	20240628	610	8.85	20241010	2700	-75.41	20240628	610	8.85	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
115	20241011	141027	57	100.00	KONEX			N	N	N	N		N	664	-3	5	-0.45	664	1	0.02	664	664	664	767	567	667	664.00	0.00	0	0	853	760	685	592	517	806	638	39	100	500	400	1	1	7895050	52	16.60	41.50	12	0.00	40.00	16.00	2700	20240628	-75.41	610	20241010	8.85	2700	-75.41	20240628	610	8.85	20241010	2700	-75.41	20240628	610	8.85	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
116	20241011	131028	57	100.00	KONEX			N	N	N	N		N	664	-3	5	-0.45	664	1	0.02	664	664	664	767	567	667	664.00	0.00	0	0	853	760	685	592	517	806	638	39	100	500	400	1	1	7895050	52	16.60	41.50	12	0.00	40.00	16.00	2700	20240628	-75.41	610	20241010	8.85	2700	-75.41	20240628	610	8.85	20241010	2700	-75.41	20240628	610	8.85	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
117	20241011	121020	57	100.00	KONEX			N	N	N	N		N	664	-3	5	-0.45	664	1	0.02	664	664	664	767	567	667	664.00	0.00	0	0	853	760	685	592	517	806	638	39	100	500	400	1	1	7895050	52	16.60	41.50	12	0.00	40.00	16.00	2700	20240628	-75.41	610	20241010	8.85	2700	-75.41	20240628	610	8.85	20241010	2700	-75.41	20240628	610	8.85	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
118	20241011	111021	57	100.00	KONEX			N	N	N	N		N	664	-3	5	-0.45	664	1	0.02	664	664	664	767	567	667	664.00	0.00	0	0	853	760	685	592	517	806	638	39	100	500	400	1	1	7895050	52	16.60	41.50	12	0.00	40.00	16.00	2700	20240628	-75.41	610	20241010	8.85	2700	-75.41	20240628	610	8.85	20241010	2700	-75.41	20240628	610	8.85	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
119	20241011	101030	57	100.00	KONEX			N	N	N	N		N	664	-3	5	-0.45	664	1	0.02	664	664	664	767	567	667	664.00	0.00	0	0	853	760	685	592	517	806	638	39	100	500	400	1	1	7895050	52	16.60	41.50	12	0.00	40.00	16.00	2700	20240628	-75.41	610	20241010	8.85	2700	-75.41	20240628	610	8.85	20241010	2700	-75.41	20240628	610	8.85	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
120	20241011	091027	57	100.00	KONEX			N	N	N	N		N	664	-3	5	-0.45	664	1	0.02	664	664	664	767	567	667	664.00	0.00	0	0	853	760	685	592	517	806	638	39	100	500	400	1	1	7895050	52	16.60	41.50	12	0.00	40.00	16.00	2700	20240628	-75.41	610	20241010	8.85	2700	-75.41	20240628	610	8.85	20241010	2700	-75.41	20240628	610	8.85	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
121	20241010	161048	57	100.00	KONEX	신저가		N	N	N	N		N	667	-50	5	-6.97	2927726	4707	42.98	620	778	610	824	610	717	621.99	0.00	0	0	990	853	760	623	530	922	692	39	107	500	430	1	1	7895050	53	16.68	41.69	12	0.06	40.00	16.00	2700	20240628	-75.30	610	20241010	9.34	2700	-75.30	20240628	610	9.34	20241010	2700	-75.30	20240628	610	9.34	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
122	20241010	151105	57	100.00	KONEX	신저가		N	N	N	N		N	688	-29	5	-4.04	2594226	4207	38.41	620	778	610	824	610	717	616.65	0.00	0	0	990	853	760	623	530	922	692	39	107	500	430	1	1	7895050	54	17.20	43.00	12	0.05	40.00	16.00	2700	20240628	-74.52	610	20241010	12.79	2700	-74.52	20240628	610	12.79	20241010	2700	-74.52	20240628	610	12.79	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
123	20241010	141058	57	100.00	KONEX	신저가		N	N	N	N		N	688	-29	5	-4.04	2594226	4207	38.41	620	778	610	824	610	717	616.65	0.00	0	0	990	853	760	623	530	922	692	39	107	500	430	1	1	7895050	54	17.20	43.00	12	0.05	40.00	16.00	2700	20240628	-74.52	610	20241010	12.79	2700	-74.52	20240628	610	12.79	20241010	2700	-74.52	20240628	610	12.79	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
124	20241010	131055	57	100.00	KONEX	신저가		N	N	N	N		N	688	-29	5	-4.04	2594226	4207	38.41	620	778	610	824	610	717	616.65	0.00	0	0	990	853	760	623	530	922	692	39	107	500	430	1	1	7895050	54	17.20	43.00	12	0.05	40.00	16.00	2700	20240628	-74.52	610	20241010	12.79	2700	-74.52	20240628	610	12.79	20241010	2700	-74.52	20240628	610	12.79	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
125	20241010	121056	57	100.00	KONEX	신저가		N	N	N	N		N	688	-29	5	-4.04	2594226	4207	38.41	620	778	610	824	610	717	616.65	0.00	0	0	990	853	760	623	530	922	692	39	107	500	430	1	1	7895050	54	17.20	43.00	12	0.05	40.00	16.00	2700	20240628	-74.52	610	20241010	12.79	2700	-74.52	20240628	610	12.79	20241010	2700	-74.52	20240628	610	12.79	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
126	20241010	111054	57	100.00	KONEX	신저가		N	N	N	N		N	778	61	2	8.51	1553878	2506	22.88	620	778	620	824	610	717	620.06	0.00	0	0	990	853	760	623	530	922	692	39	107	500	430	1	1	7895050	61	19.45	48.62	12	0.03	40.00	16.00	2700	20240628	-71.19	620	20241010	25.48	2700	-71.19	20240628	620	25.48	20241010	2700	-71.19	20240628	620	25.48	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
127	20241010	101053	57	100.00	KONEX	신저가		N	N	N	N		N	778	61	2	8.51	1553878	2506	22.88	620	778	620	824	610	717	620.06	0.00	0	0	990	853	760	623	530	922	692	39	107	500	430	1	1	7895050	61	19.45	48.62	12	0.03	40.00	16.00	2700	20240628	-71.19	620	20241010	25.48	2700	-71.19	20240628	620	25.48	20241010	2700	-71.19	20240628	620	25.48	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
128	20241010	091057	57	100.00	KONEX	신저가		N	N	N	N		N	778	61	2	8.51	1553878	2506	22.88	620	778	620	824	610	717	620.06	0.00	0	0	990	853	760	623	530	922	692	39	107	500	430	1	1	7895050	61	19.45	48.62	12	0.03	40.00	16.00	2700	20240628	-71.19	620	20241010	25.48	2700	-71.19	20240628	620	25.48	20241010	2700	-71.19	20240628	620	25.48	20241010	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
129	20241008	161045	57	100.00	KONEX	신저가		N	N	N	N		N	717	-67	5	-8.55	7842479	10952	245.73	671	897	667	901	667	784	716.08	0.00	0	0	868	825	750	707	632	788	670	39	117	500	470	1	1	7895050	57	17.93	44.81	12	0.14	40.00	16.00	2700	20240628	-73.44	667	20241008	7.50	2700	-73.44	20240628	667	7.50	20241008	2700	-73.44	20240628	667	7.50	20241008	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
130	20241008	151055	57	100.00	KONEX	신저가		N	N	N	N		N	717	-67	5	-8.55	7842479	10952	245.73	671	897	667	901	667	784	716.08	0.00	0	0	868	825	750	707	632	788	670	39	117	500	470	1	1	7895050	57	17.93	44.81	12	0.14	40.00	16.00	2700	20240628	-73.44	667	20241008	7.50	2700	-73.44	20240628	667	7.50	20241008	2700	-73.44	20240628	667	7.50	20241008	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
131	20241008	141050	57	100.00	KONEX	신저가		N	N	N	N		N	717	-67	5	-8.55	7842479	10952	245.73	671	897	667	901	667	784	716.08	0.00	0	0	868	825	750	707	632	788	670	39	117	500	470	1	1	7895050	57	17.93	44.81	12	0.14	40.00	16.00	2700	20240628	-73.44	667	20241008	7.50	2700	-73.44	20240628	667	7.50	20241008	2700	-73.44	20240628	667	7.50	20241008	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
132	20241008	131049	57	100.00	KONEX	신저가		N	N	N	N		N	717	-67	5	-8.55	7842479	10952	245.73	671	897	667	901	667	784	716.08	0.00	0	0	868	825	750	707	632	788	670	39	117	500	470	1	1	7895050	57	17.93	44.81	12	0.14	40.00	16.00	2700	20240628	-73.44	667	20241008	7.50	2700	-73.44	20240628	667	7.50	20241008	2700	-73.44	20240628	667	7.50	20241008	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
133	20241008	121050	57	100.00	KONEX	신저가		N	N	N	N		N	717	-67	5	-8.55	7842479	10952	245.73	671	897	667	901	667	784	716.08	0.00	0	0	868	825	750	707	632	788	670	39	117	500	470	1	1	7895050	57	17.93	44.81	12	0.14	40.00	16.00	2700	20240628	-73.44	667	20241008	7.50	2700	-73.44	20240628	667	7.50	20241008	2700	-73.44	20240628	667	7.50	20241008	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
134	20241008	111049	57	100.00	KONEX	신저가		N	N	N	N		N	720	-64	5	-8.16	7476070	10441	234.26	671	897	667	901	667	784	716.03	0.00	0	0	868	825	750	707	632	788	670	39	117	500	470	1	1	7895050	57	18.00	45.00	12	0.13	40.00	16.00	2700	20240628	-73.33	667	20241008	7.95	2700	-73.33	20240628	667	7.95	20241008	2700	-73.33	20240628	667	7.95	20241008	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
135	20241008	101050	57	100.00	KONEX	신저가		N	N	N	N		N	750	-34	5	-4.34	7331348	10240	229.75	671	897	667	901	667	784	715.95	0.00	0	0	868	825	750	707	632	788	670	39	117	500	470	1	1	7895050	59	18.75	46.88	12	0.13	40.00	16.00	2700	20240628	-72.22	667	20241008	12.44	2700	-72.22	20240628	667	12.44	20241008	2700	-72.22	20240628	667	12.44	20241008	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
136	20241008	091051	57	100.00	KONEX			N	N	N	N		N	784	0	3	0.00	0	0	0.00	0	0	0	901	667	784	0.00	0.00	0	0	868	825	750	707	632	788	670	39	117	500	470	1	1	7895050	62	19.60	49.00	12	0.00	40.00	16.00	2700	20240628	-70.96	675	20241004	16.15	2700	-70.96	20240628	675	16.15	20241004	2700	-70.96	20240628	675	16.15	20241004	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
137	20241007	161104	57	100.00	KONEX	신저가		N	N	N	N		N	784	-10	5	-1.26	3140513	4457	109.97	789	793	675	913	675	794	704.62	0.00	0	0	937	865	770	698	603	818	651	39	119	500	470	1	1	7895050	62	19.60	49.00	12	0.06	40.00	16.00	2700	20240628	-70.96	675	20241007	16.15	2700	-70.96	20240628	675	16.15	20241007	2700	-70.96	20240628	675	16.15	20241007	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
138	20241007	151017	57	100.00	KONEX	신저가		N	N	N	N		N	784	-10	5	-1.26	3140513	4457	109.97	789	793	675	913	675	794	704.62	0.00	0	0	937	865	770	698	603	818	651	39	119	500	470	1	1	7895050	62	19.60	49.00	12	0.06	40.00	16.00	2700	20240628	-70.96	675	20241007	16.15	2700	-70.96	20240628	675	16.15	20241007	2700	-70.96	20240628	675	16.15	20241007	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
139	20241007	141041	57	100.00	KONEX	신저가		N	N	N	N		N	789	-5	5	-0.63	3072229	4356	107.48	789	793	675	913	675	794	705.29	0.00	0	0	937	865	770	698	603	818	651	39	119	500	470	1	1	7895050	62	19.73	49.31	12	0.06	40.00	16.00	2700	20240628	-70.78	675	20241007	16.89	2700	-70.78	20240628	675	16.89	20241007	2700	-70.78	20240628	675	16.89	20241007	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
140	20241007	131012	57	100.00	KONEX	신저가		N	N	N	N		N	789	-5	5	-0.63	3072229	4356	107.48	789	793	675	913	675	794	705.29	0.00	0	0	937	865	770	698	603	818	651	39	119	500	470	1	1	7895050	62	19.73	49.31	12	0.06	40.00	16.00	2700	20240628	-70.78	675	20241007	16.89	2700	-70.78	20240628	675	16.89	20241007	2700	-70.78	20240628	675	16.89	20241007	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
141	20241007	121043	57	100.00	KONEX			N	N	N	N		N	791	-3	5	-0.38	870100	1100	27.14	789	793	789	913	675	794	791.00	0.00	0	0	937	865	770	698	603	818	651	39	119	500	470	1	1	7895050	62	19.77	49.44	12	0.01	40.00	16.00	2700	20240628	-70.70	675	20241004	17.19	2700	-70.70	20240628	675	17.19	20241004	2700	-70.70	20240628	675	17.19	20241004	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
142	20241007	110959	57	100.00	KONEX			N	N	N	N		N	791	-3	5	-0.38	870100	1100	27.14	789	793	789	913	675	794	791.00	0.00	0	0	937	865	770	698	603	818	651	39	119	500	470	1	1	7895050	62	19.77	49.44	12	0.01	40.00	16.00	2700	20240628	-70.70	675	20241004	17.19	2700	-70.70	20240628	675	17.19	20241004	2700	-70.70	20240628	675	17.19	20241004	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
143	20241007	100953	57	100.00	KONEX			N	N	N	N		N	791	-3	5	-0.38	870100	1100	27.14	789	793	789	913	675	794	791.00	0.00	0	0	937	865	770	698	603	818	651	39	119	500	470	1	1	7895050	62	19.77	49.44	12	0.01	40.00	16.00	2700	20240628	-70.70	675	20241004	17.19	2700	-70.70	20240628	675	17.19	20241004	2700	-70.70	20240628	675	17.19	20241004	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
144	20241007	091032	57	100.00	KONEX			N	N	N	N		N	794	0	3	0.00	0	0	0.00	0	0	0	913	675	794	0.00	0.00	0	0	937	865	770	698	603	818	651	39	119	500	470	1	1	7895050	63	19.85	49.62	12	0.00	40.00	16.00	2700	20240628	-70.59	675	20241004	17.63	2700	-70.59	20240628	675	17.63	20241004	2700	-70.59	20240628	675	17.63	20241004	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
145	20241004	160927	57	100.00	KONEX	신저가		N	N	N	N		N	794	1	2	0.13	2753861	4053	574.08	842	842	675	911	675	793	679.46	0.00	0	0	1083	938	852	707	621	1010	779	39	118	500	470	1	1	7895050	63	19.85	49.62	12	0.05	40.00	16.00	2700	20240628	-70.59	675	20241004	17.63	2700	-70.59	20240628	675	17.63	20241004	2700	-70.59	20240628	675	17.63	20241004	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
146	20241004	150941	57	100.00	KONEX	신저가		N	N	N	N		N	825	32	2	4.04	2753067	4052	573.94	842	842	675	911	675	793	679.43	0.00	0	0	1083	938	852	707	621	1010	779	39	118	500	470	1	1	7895050	65	20.62	51.56	12	0.05	40.00	16.00	2700	20240628	-69.44	675	20241004	22.22	2700	-69.44	20240628	675	22.22	20241004	2700	-69.44	20240628	675	22.22	20241004	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
147	20241004	140924	57	100.00	KONEX	신저가		N	N	N	N		N	825	32	2	4.04	2753067	4052	573.94	842	842	675	911	675	793	679.43	0.00	0	0	1083	938	852	707	621	1010	779	39	118	500	470	1	1	7895050	65	20.62	51.56	12	0.05	40.00	16.00	2700	20240628	-69.44	675	20241004	22.22	2700	-69.44	20240628	675	22.22	20241004	2700	-69.44	20240628	675	22.22	20241004	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
148	20241004	130938	57	100.00	KONEX	신저가		N	N	N	N		N	825	32	2	4.04	2753067	4052	573.94	842	842	675	911	675	793	679.43	0.00	0	0	1083	938	852	707	621	1010	779	39	118	500	470	1	1	7895050	65	20.62	51.56	12	0.05	40.00	16.00	2700	20240628	-69.44	675	20241004	22.22	2700	-69.44	20240628	675	22.22	20241004	2700	-69.44	20240628	675	22.22	20241004	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
149	20241004	120936	57	100.00	KONEX			N	N	N	N		N	835	42	2	5.30	84342	101	14.31	842	842	835	911	675	793	835.07	0.00	0	0	1083	938	852	707	621	1010	779	39	118	500	470	1	1	7895050	66	20.88	52.19	12	0.00	40.00	16.00	2700	20240628	-69.07	705	20240919	18.44	2700	-69.07	20240628	705	18.44	20240919	2700	-69.07	20240628	705	18.44	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
150	20241004	110928	57	100.00	KONEX			N	N	N	N		N	842	49	2	6.18	842	1	0.14	842	842	842	911	675	793	842.00	0.00	0	0	1083	938	852	707	621	1010	779	39	118	500	470	1	1	7895050	66	21.05	52.62	12	0.00	40.00	16.00	2700	20240628	-68.81	705	20240919	19.43	2700	-68.81	20240628	705	19.43	20240919	2700	-68.81	20240628	705	19.43	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
151	20241004	100931	57	100.00	KONEX			N	N	N	N		N	842	49	2	6.18	842	1	0.14	842	842	842	911	675	793	842.00	0.00	0	0	1083	938	852	707	621	1010	779	39	118	500	470	1	1	7895050	66	21.05	52.62	12	0.00	40.00	16.00	2700	20240628	-68.81	705	20240919	19.43	2700	-68.81	20240628	705	19.43	20240919	2700	-68.81	20240628	705	19.43	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
152	20241004	090935	57	100.00	KONEX			N	N	N	N		N	793	0	3	0.00	0	0	0.00	0	0	0	911	675	793	0.00	0.00	0	0	1083	938	852	707	621	1010	779	39	118	500	470	1	1	7895050	63	19.82	49.56	12	0.00	40.00	16.00	2700	20240628	-70.63	705	20240919	12.48	2700	-70.63	20240628	705	12.48	20240919	2700	-70.63	20240628	705	12.48	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
153	20241002	160925	57	100.00	KONEX			N	N	N	N		N	793	-106	5	-11.79	544535	706	699.01	766	997	766	1033	765	899	771.30	0.00	0	0	988	943	921	876	854	932	865	39	134	500	530	1	1	7895050	63	19.82	49.56	12	0.01	40.00	16.00	2700	20240628	-70.63	705	20240919	12.48	2700	-70.63	20240628	705	12.48	20240919	2700	-70.63	20240628	705	12.48	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
154	20241002	150936	57	100.00	KONEX			N	N	N	N		N	766	-133	5	-14.79	541363	702	695.05	766	997	766	1033	765	899	771.17	0.00	0	0	988	943	921	876	854	932	865	39	134	500	530	1	1	7895050	60	19.15	47.88	12	0.01	40.00	16.00	2700	20240628	-71.63	705	20240919	8.65	2700	-71.63	20240628	705	8.65	20240919	2700	-71.63	20240628	705	8.65	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
155	20241002	140938	57	100.00	KONEX			N	N	N	N		N	766	-133	5	-14.79	541363	702	695.05	766	997	766	1033	765	899	771.17	0.00	0	0	988	943	921	876	854	932	865	39	134	500	530	1	1	7895050	60	19.15	47.88	12	0.01	40.00	16.00	2700	20240628	-71.63	705	20240919	8.65	2700	-71.63	20240628	705	8.65	20240919	2700	-71.63	20240628	705	8.65	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
156	20241002	130928	57	100.00	KONEX			N	N	N	N		N	766	-133	5	-14.79	541363	702	695.05	766	997	766	1033	765	899	771.17	0.00	0	0	988	943	921	876	854	932	865	39	134	500	530	1	1	7895050	60	19.15	47.88	12	0.01	40.00	16.00	2700	20240628	-71.63	705	20240919	8.65	2700	-71.63	20240628	705	8.65	20240919	2700	-71.63	20240628	705	8.65	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
157	20241002	120928	57	100.00	KONEX			N	N	N	N		N	766	-133	5	-14.79	541363	702	695.05	766	997	766	1033	765	899	771.17	0.00	0	0	988	943	921	876	854	932	865	39	134	500	530	1	1	7895050	60	19.15	47.88	12	0.01	40.00	16.00	2700	20240628	-71.63	705	20240919	8.65	2700	-71.63	20240628	705	8.65	20240919	2700	-71.63	20240628	705	8.65	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
158	20241002	110917	57	100.00	KONEX			N	N	N	N		N	766	-133	5	-14.79	541363	702	695.05	766	997	766	1033	765	899	771.17	0.00	0	0	988	943	921	876	854	932	865	39	134	500	530	1	1	7895050	60	19.15	47.88	12	0.01	40.00	16.00	2700	20240628	-71.63	705	20240919	8.65	2700	-71.63	20240628	705	8.65	20240919	2700	-71.63	20240628	705	8.65	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
159	20241002	100913	57	100.00	KONEX			N	N	N	N		N	800	-99	5	-11.01	513787	666	659.41	766	997	766	1033	765	899	771.45	0.00	0	0	988	943	921	876	854	932	865	39	134	500	530	1	1	7895050	63	20.00	50.00	12	0.01	40.00	16.00	2700	20240628	-70.37	705	20240919	13.48	2700	-70.37	20240628	705	13.48	20240919	2700	-70.37	20240628	705	13.48	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
160	20241002	090914	57	100.00	KONEX			N	N	N	N		N	997	98	2	10.90	433787	566	560.40	766	997	766	1033	765	899	766.41	0.00	0	0	988	943	921	876	854	932	865	39	134	500	530	1	1	7895050	79	24.93	62.31	12	0.01	40.00	16.00	2700	20240628	-63.07	705	20240919	41.42	2700	-63.07	20240628	705	41.42	20240919	2700	-63.07	20240628	705	41.42	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N