KissMeData/136660/price/prices-20241101.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	20241129	160919	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
3	20241129	150935	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
4	20241129	140939	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
5	20241129	130936	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
6	20241129	120937	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
7	20241129	110938	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
8	20241129	100933	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
9	20241129	090937	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
10	20241128	160924	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
11	20241128	150941	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
12	20241128	140937	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
13	20241128	130936	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
14	20241128	120941	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
15	20241128	110942	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
16	20241128	100939	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
17	20241128	090936	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
18	20241127	160915	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
19	20241127	150933	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
20	20241127	140929	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
21	20241127	130925	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
22	20241127	120934	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
23	20241127	110930	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
24	20241127	100931	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
25	20241127	090929	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
26	20241126	160916	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
27	20241126	150924	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
28	20241126	140924	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
29	20241126	130923	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
30	20241126	120927	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
31	20241126	110932	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
32	20241126	100936	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
33	20241126	090928	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
34	20241125	160904	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
35	20241125	150923	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
36	20241125	140920	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
37	20241125	130914	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
38	20241125	120923	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
39	20241125	110917	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
40	20241125	100907	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
41	20241125	090907	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
42	20241122	160818	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	401	380	346	325	291	363	308	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
43	20241122	150830	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	401	380	346	325	291	363	308	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
44	20241122	140831	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	401	380	346	325	291	363	308	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
45	20241122	130827	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	401	380	346	325	291	363	308	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
46	20241122	120832	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	401	380	346	325	291	363	308	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
47	20241122	110824	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	401	380	346	325	291	363	308	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
48	20241122	100841	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	401	380	346	325	291	363	308	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
49	20241122	090833	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	401	380	346	325	291	363	308	47	54	500	0	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
50	20241121	160823	57	100.00	KONEX			N	N	N	N		N	360	-7	5	-1.91	85941	243	517.02	367	367	312	422	312	367	353.67	0.00	0	0	426	396	348	318	270	372	294	47	55	500	220	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
51	20241121	150842	57	100.00	KONEX			N	N	N	N		N	360	-7	5	-1.91	78781	222	472.34	367	367	312	422	312	367	354.87	0.00	0	0	426	396	348	318	270	372	294	47	55	500	220	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
52	20241121	140841	57	100.00	KONEX			N	N	N	N		N	360	-7	5	-1.91	78781	222	472.34	367	367	312	422	312	367	354.87	0.00	0	0	426	396	348	318	270	372	294	47	55	500	220	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
53	20241121	130833	57	100.00	KONEX			N	N	N	N		N	366	-1	5	-0.27	78108	220	468.09	367	367	312	422	312	367	355.04	0.00	0	0	426	396	348	318	270	372	294	47	55	500	220	1	1	9443800	35	-0.56	0.33	12	0.00	-657.00	1113.00	1400	20231208	-73.86	246	20241119	48.78	1380	-73.48	20240103	246	48.78	20241119	1400	-73.86	20231208	246	48.78	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
54	20241121	120834	57	100.00	KONEX			N	N	N	N		N	367	0	3	0.00	60128	170	361.70	367	367	312	422	312	367	353.69	0.00	0	0	426	396	348	318	270	372	294	47	55	500	220	1	1	9443800	35	-0.56	0.33	12	0.00	-657.00	1113.00	1400	20231208	-73.79	246	20241119	49.19	1380	-73.41	20240103	246	49.19	20241119	1400	-73.79	20231208	246	49.19	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
55	20241121	110836	57	100.00	KONEX			N	N	N	N		N	367	0	3	0.00	60128	170	361.70	367	367	312	422	312	367	353.69	0.00	0	0	426	396	348	318	270	372	294	47	55	500	220	1	1	9443800	35	-0.56	0.33	12	0.00	-657.00	1113.00	1400	20231208	-73.79	246	20241119	49.19	1380	-73.41	20240103	246	49.19	20241119	1400	-73.79	20231208	246	49.19	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
56	20241121	100836	57	100.00	KONEX			N	N	N	N		N	367	0	3	0.00	60128	170	361.70	367	367	312	422	312	367	353.69	0.00	0	0	426	396	348	318	270	372	294	47	55	500	220	1	1	9443800	35	-0.56	0.33	12	0.00	-657.00	1113.00	1400	20231208	-73.79	246	20241119	49.19	1380	-73.41	20240103	246	49.19	20241119	1400	-73.79	20231208	246	49.19	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
57	20241121	090837	57	100.00	KONEX			N	N	N	N		N	360	-7	5	-1.91	4471	14	29.79	367	367	312	422	312	367	319.36	0.00	0	0	426	396	348	318	270	372	294	47	55	500	220	1	1	9443800	34	-0.55	0.32	12	0.00	-657.00	1113.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
58	20241120	160830	57	100.00	KONEX			N	N	N	N		N	367	35	2	10.54	16531	47	8.32	378	378	300	381	283	332	351.72	0.00	0	0	389	360	303	274	217	375	289	47	49	500	190	1	1	9443800	35	-0.56	0.33	12	0.00	-657.00	1113.00	1400	20231208	-73.79	246	20241119	49.19	1380	-73.41	20240103	246	49.19	20241119	1400	-73.79	20231208	246	49.19	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
59	20241120	150839	57	100.00	KONEX			N	N	N	N		N	367	35	2	10.54	16531	47	8.32	378	378	300	381	283	332	351.72	0.00	0	0	389	360	303	274	217	375	289	47	49	500	190	1	1	9443800	35	-0.56	0.33	12	0.00	-657.00	1113.00	1400	20231208	-73.79	246	20241119	49.19	1380	-73.41	20240103	246	49.19	20241119	1400	-73.79	20231208	246	49.19	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
60	20241120	140843	57	100.00	KONEX			N	N	N	N		N	365	33	2	9.94	15063	43	7.61	378	378	300	381	283	332	350.30	0.00	0	0	389	360	303	274	217	375	289	47	49	500	190	1	1	9443800	34	-0.56	0.33	12	0.00	-657.00	1113.00	1400	20231208	-73.93	246	20241119	48.37	1380	-73.55	20240103	246	48.37	20241119	1400	-73.93	20231208	246	48.37	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
61	20241120	130844	57	100.00	KONEX			N	N	N	N		N	365	33	2	9.94	15063	43	7.61	378	378	300	381	283	332	350.30	0.00	0	0	389	360	303	274	217	375	289	47	49	500	190	1	1	9443800	34	-0.56	0.33	12	0.00	-657.00	1113.00	1400	20231208	-73.93	246	20241119	48.37	1380	-73.55	20240103	246	48.37	20241119	1400	-73.93	20231208	246	48.37	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
62	20241120	120842	57	100.00	KONEX			N	N	N	N		N	365	33	2	9.94	15063	43	7.61	378	378	300	381	283	332	350.30	0.00	0	0	389	360	303	274	217	375	289	47	49	500	190	1	1	9443800	34	-0.56	0.33	12	0.00	-657.00	1113.00	1400	20231208	-73.93	246	20241119	48.37	1380	-73.55	20240103	246	48.37	20241119	1400	-73.93	20231208	246	48.37	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
63	20241120	110845	57	100.00	KONEX			N	N	N	N		N	365	33	2	9.94	15063	43	7.61	378	378	300	381	283	332	350.30	0.00	0	0	389	360	303	274	217	375	289	47	49	500	190	1	1	9443800	34	-0.56	0.33	12	0.00	-657.00	1113.00	1400	20231208	-73.93	246	20241119	48.37	1380	-73.55	20240103	246	48.37	20241119	1400	-73.93	20231208	246	48.37	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
64	20241120	100843	57	100.00	KONEX			N	N	N	N		N	365	33	2	9.94	15063	43	7.61	378	378	300	381	283	332	350.30	0.00	0	0	389	360	303	274	217	375	289	47	49	500	190	1	1	9443800	34	-0.56	0.33	12	0.00	-657.00	1113.00	1400	20231208	-73.93	246	20241119	48.37	1380	-73.55	20240103	246	48.37	20241119	1400	-73.93	20231208	246	48.37	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
65	20241120	090841	57	100.00	KONEX			N	N	N	N		N	378	46	2	13.86	378	1	0.18	378	378	378	381	283	332	378.00	0.00	0	0	389	360	303	274	217	375	289	47	49	500	190	1	1	9443800	36	-0.58	0.34	12	0.00	-657.00	1113.00	1400	20231208	-73.00	246	20241119	53.66	1380	-72.61	20240103	246	53.66	20241119	1400	-73.00	20231208	246	53.66	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
66	20241119	160756	57	100.00	KONEX	신저가		N	N	N	N		N	332	43	1	14.88	163544	565	76.04	300	332	246	332	246	289	289.46	0.00	0	0	303	295	292	284	281	294	283	47	43	500	170	1	1	9443800	31	-0.51	0.30	12	0.01	-657.00	1113.00	1400	20231208	-76.29	246	20241119	34.96	1380	-75.94	20240103	246	34.96	20241119	1400	-76.29	20231208	246	34.96	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
67	20241119	150807	57	100.00	KONEX	신저가		N	N	N	N		N	290	1	2	0.35	6582	26	3.50	300	300	246	332	246	289	253.15	0.00	0	0	303	295	292	284	281	294	283	47	43	500	170	1	1	9443800	27	-0.44	0.26	12	0.00	-657.00	1113.00	1400	20231208	-79.29	246	20241119	17.89	1380	-78.99	20240103	246	17.89	20241119	1400	-79.29	20231208	246	17.89	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
68	20241119	140808	57	100.00	KONEX	신저가		N	N	N	N		N	290	1	2	0.35	6582	26	3.50	300	300	246	332	246	289	253.15	0.00	0	0	303	295	292	284	281	294	283	47	43	500	170	1	1	9443800	27	-0.44	0.26	12	0.00	-657.00	1113.00	1400	20231208	-79.29	246	20241119	17.89	1380	-78.99	20240103	246	17.89	20241119	1400	-79.29	20231208	246	17.89	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
69	20241119	130810	57	100.00	KONEX	신저가		N	N	N	N		N	290	1	2	0.35	6582	26	3.50	300	300	246	332	246	289	253.15	0.00	0	0	303	295	292	284	281	294	283	47	43	500	170	1	1	9443800	27	-0.44	0.26	12	0.00	-657.00	1113.00	1400	20231208	-79.29	246	20241119	17.89	1380	-78.99	20240103	246	17.89	20241119	1400	-79.29	20231208	246	17.89	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
70	20241119	120803	57	100.00	KONEX	신저가		N	N	N	N		N	290	1	2	0.35	6582	26	3.50	300	300	246	332	246	289	253.15	0.00	0	0	303	295	292	284	281	294	283	47	43	500	170	1	1	9443800	27	-0.44	0.26	12	0.00	-657.00	1113.00	1400	20231208	-79.29	246	20241119	17.89	1380	-78.99	20240103	246	17.89	20241119	1400	-79.29	20231208	246	17.89	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
71	20241119	110811	57	100.00	KONEX	신저가		N	N	N	N		N	290	1	2	0.35	6582	26	3.50	300	300	246	332	246	289	253.15	0.00	0	0	303	295	292	284	281	294	283	47	43	500	170	1	1	9443800	27	-0.44	0.26	12	0.00	-657.00	1113.00	1400	20231208	-79.29	246	20241119	17.89	1380	-78.99	20240103	246	17.89	20241119	1400	-79.29	20231208	246	17.89	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
72	20241119	100832	57	100.00	KONEX	신저가		N	N	N	N		N	290	1	2	0.35	6582	26	3.50	300	300	246	332	246	289	253.15	0.00	0	0	303	295	292	284	281	294	283	47	43	500	170	1	1	9443800	27	-0.44	0.26	12	0.00	-657.00	1113.00	1400	20231208	-79.29	246	20241119	17.89	1380	-78.99	20240103	246	17.89	20241119	1400	-79.29	20231208	246	17.89	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
73	20241119	090825	57	100.00	KONEX			N	N	N	N		N	300	11	2	3.81	300	1	0.13	300	300	300	332	246	289	300.00	0.00	0	0	303	295	292	284	281	294	283	47	43	500	170	1	1	9443800	28	-0.46	0.27	12	0.00	-657.00	1113.00	1400	20231208	-78.57	289	20241115	3.81	1380	-78.26	20240103	289	3.81	20241115	1400	-78.57	20231208	289	3.81	20241115	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
74	20241118	160759	57	100.00	KONEX	신저가		N	N	N	N		N	289	-51	4	-15.00	217290	743	27.15	300	300	289	391	289	340	292.45	0.00	0	0	440	389	339	288	238	365	264	47	51	500	200	1	1	9443800	27	-0.44	0.26	12	0.01	-657.00	1113.00	1400	20231208	-79.36	289	20241118	0.00	1380	-79.06	20240103	289	0.00	20241118	1400	-79.36	20231208	289	0.00	20241118	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
75	20241118	150808	57	100.00	KONEX	신저가		N	N	N	N		N	289	-51	4	-15.00	217290	743	27.15	300	300	289	391	289	340	292.45	0.00	0	0	440	389	339	288	238	365	264	47	51	500	200	1	1	9443800	27	-0.44	0.26	12	0.01	-657.00	1113.00	1400	20231208	-79.36	289	20241118	0.00	1380	-79.06	20240103	289	0.00	20241118	1400	-79.36	20231208	289	0.00	20241118	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
76	20241118	140810	57	100.00	KONEX	신저가		N	N	N	N		N	289	-51	4	-15.00	217290	743	27.15	300	300	289	391	289	340	292.45	0.00	0	0	440	389	339	288	238	365	264	47	51	500	200	1	1	9443800	27	-0.44	0.26	12	0.01	-657.00	1113.00	1400	20231208	-79.36	289	20241118	0.00	1380	-79.06	20240103	289	0.00	20241118	1400	-79.36	20231208	289	0.00	20241118	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
77	20241118	130808	57	100.00	KONEX	신저가		N	N	N	N		N	289	-51	4	-15.00	217290	743	27.15	300	300	289	391	289	340	292.45	0.00	0	0	440	389	339	288	238	365	264	47	51	500	200	1	1	9443800	27	-0.44	0.26	12	0.01	-657.00	1113.00	1400	20231208	-79.36	289	20241118	0.00	1380	-79.06	20240103	289	0.00	20241118	1400	-79.36	20231208	289	0.00	20241118	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
78	20241118	120809	57	100.00	KONEX	신저가		N	N	N	N		N	289	-51	4	-15.00	101979	344	12.57	300	300	289	391	289	340	296.45	0.00	0	0	440	389	339	288	238	365	264	47	51	500	200	1	1	9443800	27	-0.44	0.26	12	0.00	-657.00	1113.00	1400	20231208	-79.36	289	20241118	0.00	1380	-79.06	20240103	289	0.00	20241118	1400	-79.36	20231208	289	0.00	20241118	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
79	20241118	110810	57	100.00	KONEX	신저가		N	N	N	N		N	300	-40	5	-11.76	101690	343	12.53	300	300	289	391	289	340	296.47	0.00	0	0	440	389	339	288	238	365	264	47	51	500	200	1	1	9443800	28	-0.46	0.27	12	0.00	-657.00	1113.00	1400	20231208	-78.57	289	20241118	3.81	1380	-78.26	20240103	289	3.81	20241118	1400	-78.57	20231208	289	3.81	20241118	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
80	20241118	100801	57	100.00	KONEX	신저가		N	N	N	N		N	289	-51	4	-15.00	98690	333	12.17	300	300	289	391	289	340	296.37	0.00	0	0	440	389	339	288	238	365	264	47	51	500	200	1	1	9443800	27	-0.44	0.26	12	0.00	-657.00	1113.00	1400	20231208	-79.36	289	20241118	0.00	1380	-79.06	20240103	289	0.00	20241118	1400	-79.36	20231208	289	0.00	20241118	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
81	20241118	090800	57	100.00	KONEX			N	N	N	N		N	340	0	3	0.00	0	0	0.00	0	0	0	391	289	340	0.00	0.00	0	0	440	389	339	288	238	365	264	47	51	500	200	1	1	9443800	32	-0.52	0.31	12	0.00	-657.00	1113.00	1400	20231208	-75.71	289	20241115	17.65	1380	-75.36	20240103	289	17.65	20241115	1400	-75.71	20231208	289	17.65	20241115	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
82	20241115	160827	57	100.00	KONEX	신저가		N	N	N	N		N	340	0	3	0.00	928575	2737	392.12	390	390	289	391	289	340	339.27	0.00	0	0	496	418	379	301	262	398	281	47	51	500	200	1	1	9443800	32	-0.52	0.31	12	0.03	-657.00	1113.00	1400	20231208	-75.71	289	20241115	17.65	1380	-75.36	20240103	289	17.65	20241115	1400	-75.71	20231208	289	17.65	20241115	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
83	20241115	150851	57	100.00	KONEX	신저가		N	N	N	N		N	320	-20	5	-5.88	231146	683	97.85	390	390	289	391	289	340	338.43	0.00	0	0	496	418	379	301	262	398	281	47	51	500	200	1	1	9443800	30	-0.49	0.29	12	0.01	-657.00	1113.00	1400	20231208	-77.14	289	20241115	10.73	1380	-76.81	20240103	289	10.73	20241115	1400	-77.14	20231208	289	10.73	20241115	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
84	20241115	140841	57	100.00	KONEX	신저가		N	N	N	N		N	320	-20	5	-5.88	229257	677	96.99	390	390	289	391	289	340	338.64	0.00	0	0	496	418	379	301	262	398	281	47	51	500	200	1	1	9443800	30	-0.49	0.29	12	0.01	-657.00	1113.00	1400	20231208	-77.14	289	20241115	10.73	1380	-76.81	20240103	289	10.73	20241115	1400	-77.14	20231208	289	10.73	20241115	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
85	20241115	130843	57	100.00	KONEX	신저가		N	N	N	N		N	340	0	3	0.00	228648	675	96.70	390	390	289	391	289	340	338.74	0.00	0	0	496	418	379	301	262	398	281	47	51	500	200	1	1	9443800	32	-0.52	0.31	12	0.01	-657.00	1113.00	1400	20231208	-75.71	289	20241115	17.65	1380	-75.36	20240103	289	17.65	20241115	1400	-75.71	20231208	289	17.65	20241115	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
86	20241115	120846	57	100.00	KONEX	신저가		N	N	N	N		N	289	-51	4	-15.00	222308	654	93.70	390	390	289	391	289	340	339.92	0.00	0	0	496	418	379	301	262	398	281	47	51	500	200	1	1	9443800	27	-0.44	0.26	12	0.01	-657.00	1113.00	1400	20231208	-79.36	289	20241115	0.00	1380	-79.06	20240103	289	0.00	20241115	1400	-79.36	20231208	289	0.00	20241115	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
87	20241115	110823	57	100.00	KONEX	신저가		N	N	N	N		N	340	0	3	0.00	222019	653	93.55	390	390	289	391	289	340	340.00	0.00	0	0	496	418	379	301	262	398	281	47	51	500	200	1	1	9443800	32	-0.52	0.31	12	0.01	-657.00	1113.00	1400	20231208	-75.71	289	20241115	17.65	1380	-75.36	20240103	289	17.65	20241115	1400	-75.71	20231208	289	17.65	20241115	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
88	20241115	100824	57	100.00	KONEX	신저가		N	N	N	N		N	340	0	3	0.00	222019	653	93.55	390	390	289	391	289	340	340.00	0.00	0	0	496	418	379	301	262	398	281	47	51	500	200	1	1	9443800	32	-0.52	0.31	12	0.01	-657.00	1113.00	1400	20231208	-75.71	289	20241115	17.65	1380	-75.36	20240103	289	17.65	20241115	1400	-75.71	20231208	289	17.65	20241115	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
89	20241115	090755	57	100.00	KONEX			N	N	N	N		N	390	50	2	14.71	390	1	0.14	390	390	390	391	289	340	390.00	0.00	0	0	496	418	379	301	262	398	281	47	51	500	200	1	1	9443800	37	-0.59	0.35	12	0.00	-657.00	1113.00	1400	20231208	-72.14	315	20241108	23.81	1380	-71.74	20240103	315	23.81	20241108	1400	-72.14	20231208	315	23.81	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
90	20241114	160818	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	242947	697	2178.12	457	457	340	458	340	399	348.56	0.00	0	0	423	410	387	374	351	417	381	47	59	500	230	1	1	9443800	32	-0.52	0.31	12	0.01	-657.00	1113.00	1400	20231208	-75.71	315	20241108	7.94	1380	-75.36	20240103	315	7.94	20241108	1400	-75.71	20231208	315	7.94	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
91	20241114	150823	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	242947	697	2178.12	457	457	340	458	340	399	348.56	0.00	0	0	423	410	387	374	351	417	381	47	59	500	230	1	1	9443800	32	-0.52	0.31	12	0.01	-657.00	1113.00	1400	20231208	-75.71	315	20241108	7.94	1380	-75.36	20240103	315	7.94	20241108	1400	-75.71	20231208	315	7.94	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
92	20241114	140818	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	239207	686	2143.75	457	457	340	458	340	399	348.70	0.00	0	0	423	410	387	374	351	417	381	47	59	500	230	1	1	9443800	32	-0.52	0.31	12	0.01	-657.00	1113.00	1400	20231208	-75.71	315	20241108	7.94	1380	-75.36	20240103	315	7.94	20241108	1400	-75.71	20231208	315	7.94	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
93	20241114	130818	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	37247	92	287.50	457	457	340	458	340	399	404.86	0.00	0	0	423	410	387	374	351	417	381	47	59	500	230	1	1	9443800	32	-0.52	0.31	12	0.00	-657.00	1113.00	1400	20231208	-75.71	315	20241108	7.94	1380	-75.36	20240103	315	7.94	20241108	1400	-75.71	20231208	315	7.94	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
94	20241114	120817	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	37247	92	287.50	457	457	340	458	340	399	404.86	0.00	0	0	423	410	387	374	351	417	381	47	59	500	230	1	1	9443800	32	-0.52	0.31	12	0.00	-657.00	1113.00	1400	20231208	-75.71	315	20241108	7.94	1380	-75.36	20240103	315	7.94	20241108	1400	-75.71	20231208	315	7.94	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
95	20241114	110816	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	36907	91	284.38	457	457	340	458	340	399	405.57	0.00	0	0	423	410	387	374	351	417	381	47	59	500	230	1	1	9443800	32	-0.52	0.31	12	0.00	-657.00	1113.00	1400	20231208	-75.71	315	20241108	7.94	1380	-75.36	20240103	315	7.94	20241108	1400	-75.71	20231208	315	7.94	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
96	20241114	100836	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	25007	56	175.00	457	457	340	458	340	399	446.55	0.00	0	0	423	410	387	374	351	417	381	47	59	500	230	1	1	9443800	32	-0.52	0.31	12	0.00	-657.00	1113.00	1400	20231208	-75.71	315	20241108	7.94	1380	-75.36	20240103	315	7.94	20241108	1400	-75.71	20231208	315	7.94	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
97	20241114	090811	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	423	410	387	374	351	417	381	47	59	500	230	1	1	9443800	38	-0.61	0.36	12	0.00	-657.00	1113.00	1400	20231208	-71.50	315	20241108	26.67	1380	-71.09	20240103	315	26.67	20241108	1400	-71.50	20231208	315	26.67	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
98	20241113	160508	57	100.00	KONEX			N	N	N	N		N	399	-29	5	-6.78	11719	32	0.93	364	400	364	492	364	428	366.22	0.00	0	0	512	469	407	364	302	491	386	47	64	500	250	1	1	9443800	38	-0.61	0.36	12	0.00	-657.00	1113.00	1400	20231208	-71.50	315	20241108	26.67	1380	-71.09	20240103	315	26.67	20241108	1400	-71.50	20231208	315	26.67	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
99	20241113	150535	57	100.00	KONEX			N	N	N	N		N	399	-29	5	-6.78	11719	32	0.93	364	400	364	492	364	428	366.22	0.00	0	0	512	469	407	364	302	491	386	47	64	500	250	1	1	9443800	38	-0.61	0.36	12	0.00	-657.00	1113.00	1400	20231208	-71.50	315	20241108	26.67	1380	-71.09	20240103	315	26.67	20241108	1400	-71.50	20231208	315	26.67	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
100	20241113	140534	57	100.00	KONEX			N	N	N	N		N	399	-29	5	-6.78	11719	32	0.93	364	400	364	492	364	428	366.22	0.00	0	0	512	469	407	364	302	491	386	47	64	500	250	1	1	9443800	38	-0.61	0.36	12	0.00	-657.00	1113.00	1400	20231208	-71.50	315	20241108	26.67	1380	-71.09	20240103	315	26.67	20241108	1400	-71.50	20231208	315	26.67	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
101	20241113	130530	57	100.00	KONEX			N	N	N	N		N	400	-28	5	-6.54	11320	31	0.90	364	400	364	492	364	428	365.16	0.00	0	0	512	469	407	364	302	491	386	47	64	500	250	1	1	9443800	38	-0.61	0.36	12	0.00	-657.00	1113.00	1400	20231208	-71.43	315	20241108	26.98	1380	-71.01	20240103	315	26.98	20241108	1400	-71.43	20231208	315	26.98	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
102	20241113	120528	57	100.00	KONEX			N	N	N	N		N	400	-28	5	-6.54	11320	31	0.90	364	400	364	492	364	428	365.16	0.00	0	0	512	469	407	364	302	491	386	47	64	500	250	1	1	9443800	38	-0.61	0.36	12	0.00	-657.00	1113.00	1400	20231208	-71.43	315	20241108	26.98	1380	-71.01	20240103	315	26.98	20241108	1400	-71.43	20231208	315	26.98	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
103	20241113	110525	57	100.00	KONEX			N	N	N	N		N	400	-28	5	-6.54	11320	31	0.90	364	400	364	492	364	428	365.16	0.00	0	0	512	469	407	364	302	491	386	47	64	500	250	1	1	9443800	38	-0.61	0.36	12	0.00	-657.00	1113.00	1400	20231208	-71.43	315	20241108	26.98	1380	-71.01	20240103	315	26.98	20241108	1400	-71.43	20231208	315	26.98	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
104	20241113	100526	57	100.00	KONEX			N	N	N	N		N	400	-28	5	-6.54	11320	31	0.90	364	400	364	492	364	428	365.16	0.00	0	0	512	469	407	364	302	491	386	47	64	500	250	1	1	9443800	38	-0.61	0.36	12	0.00	-657.00	1113.00	1400	20231208	-71.43	315	20241108	26.98	1380	-71.01	20240103	315	26.98	20241108	1400	-71.43	20231208	315	26.98	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
105	20241113	090518	57	100.00	KONEX			N	N	N	N		N	364	-64	4	-14.95	10920	30	0.87	364	364	364	492	364	428	364.00	0.00	0	0	512	469	407	364	302	491	386	47	64	500	250	1	1	9443800	34	-0.55	0.33	12	0.00	-657.00	1113.00	1400	20231208	-74.00	315	20241108	15.56	1380	-73.62	20240103	315	15.56	20241108	1400	-74.00	20231208	315	15.56	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
106	20241112	160748	57	100.00	KONEX			N	N	N	N		N	428	23	2	5.68	1260128	3440	1232.97	405	450	345	465	345	405	366.32	0.00	0	0	508	456	398	346	288	482	372	47	60	500	240	1	1	9443800	40	-0.65	0.38	12	0.04	-657.00	1113.00	1400	20231208	-69.43	315	20241108	35.87	1380	-68.99	20240103	315	35.87	20241108	1400	-69.43	20231208	315	35.87	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
107	20241112	150755	57	100.00	KONEX			N	N	N	N		N	428	23	2	5.68	1260128	3440	1232.97	405	450	345	465	345	405	366.32	0.00	0	0	508	456	398	346	288	482	372	47	60	500	240	1	1	9443800	40	-0.65	0.38	12	0.04	-657.00	1113.00	1400	20231208	-69.43	315	20241108	35.87	1380	-68.99	20240103	315	35.87	20241108	1400	-69.43	20231208	315	35.87	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
108	20241112	140801	57	100.00	KONEX			N	N	N	N		N	350	-55	5	-13.58	527328	1430	512.54	405	450	345	465	345	405	368.76	0.00	0	0	508	456	398	346	288	482	372	47	60	500	240	1	1	9443800	33	-0.53	0.31	12	0.02	-657.00	1113.00	1400	20231208	-75.00	315	20241108	11.11	1380	-74.64	20240103	315	11.11	20241108	1400	-75.00	20231208	315	11.11	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
109	20241112	130758	57	100.00	KONEX			N	N	N	N		N	350	-55	5	-13.58	427228	1144	410.04	405	450	345	465	345	405	373.45	0.00	0	0	508	456	398	346	288	482	372	47	60	500	240	1	1	9443800	33	-0.53	0.31	12	0.01	-657.00	1113.00	1400	20231208	-75.00	315	20241108	11.11	1380	-74.64	20240103	315	11.11	20241108	1400	-75.00	20231208	315	11.11	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
110	20241112	120756	57	100.00	KONEX			N	N	N	N		N	400	-5	5	-1.23	392228	1044	374.19	405	450	345	465	345	405	375.70	0.00	0	0	508	456	398	346	288	482	372	47	60	500	240	1	1	9443800	38	-0.61	0.36	12	0.01	-657.00	1113.00	1400	20231208	-71.43	315	20241108	26.98	1380	-71.01	20240103	315	26.98	20241108	1400	-71.43	20231208	315	26.98	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
111	20241112	110756	57	100.00	KONEX			N	N	N	N		N	345	-60	4	-14.81	391828	1043	373.84	405	450	345	465	345	405	375.67	0.00	0	0	508	456	398	346	288	482	372	47	60	500	240	1	1	9443800	33	-0.53	0.31	12	0.01	-657.00	1113.00	1400	20231208	-75.36	315	20241108	9.52	1380	-75.00	20240103	315	9.52	20241108	1400	-75.36	20231208	315	9.52	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
112	20241112	100754	57	100.00	KONEX			N	N	N	N		N	345	-60	4	-14.81	391828	1043	373.84	405	450	345	465	345	405	375.67	0.00	0	0	508	456	398	346	288	482	372	47	60	500	240	1	1	9443800	33	-0.53	0.31	12	0.01	-657.00	1113.00	1400	20231208	-75.36	315	20241108	9.52	1380	-75.00	20240103	315	9.52	20241108	1400	-75.36	20231208	315	9.52	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
113	20241112	090753	57	100.00	KONEX			N	N	N	N		N	449	44	2	10.86	12644	31	11.11	405	450	405	465	345	405	407.87	0.00	0	0	508	456	398	346	288	482	372	47	60	500	240	1	1	9443800	42	-0.68	0.40	12	0.00	-657.00	1113.00	1400	20231208	-67.93	315	20241108	42.54	1380	-67.46	20240103	315	42.54	20241108	1400	-67.93	20231208	315	42.54	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
114	20241111	160747	57	100.00	KONEX			N	N	N	N		N	405	6	2	1.50	103505	279	20.91	400	450	340	458	340	399	370.99	0.00	0	0	455	427	371	343	287	441	357	47	59	500	230	1	1	9443800	38	-0.62	0.36	12	0.00	-657.00	1113.00	1400	20231208	-71.07	315	20241108	28.57	1380	-70.65	20240103	315	28.57	20241108	1400	-71.07	20231208	315	28.57	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
115	20241111	150810	57	100.00	KONEX			N	N	N	N		N	405	6	2	1.50	103505	279	20.91	400	450	340	458	340	399	370.99	0.00	0	0	455	427	371	343	287	441	357	47	59	500	230	1	1	9443800	38	-0.62	0.36	12	0.00	-657.00	1113.00	1400	20231208	-71.07	315	20241108	28.57	1380	-70.65	20240103	315	28.57	20241108	1400	-71.07	20231208	315	28.57	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
116	20241111	140759	57	100.00	KONEX			N	N	N	N		N	405	6	2	1.50	103505	279	20.91	400	450	340	458	340	399	370.99	0.00	0	0	455	427	371	343	287	441	357	47	59	500	230	1	1	9443800	38	-0.62	0.36	12	0.00	-657.00	1113.00	1400	20231208	-71.07	315	20241108	28.57	1380	-70.65	20240103	315	28.57	20241108	1400	-71.07	20231208	315	28.57	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
117	20241111	130756	57	100.00	KONEX			N	N	N	N		N	405	6	2	1.50	103505	279	20.91	400	450	340	458	340	399	370.99	0.00	0	0	455	427	371	343	287	441	357	47	59	500	230	1	1	9443800	38	-0.62	0.36	12	0.00	-657.00	1113.00	1400	20231208	-71.07	315	20241108	28.57	1380	-70.65	20240103	315	28.57	20241108	1400	-71.07	20231208	315	28.57	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
118	20241111	120755	57	100.00	KONEX			N	N	N	N		N	450	51	2	12.78	69100	178	13.34	400	450	340	458	340	399	388.20	0.00	0	0	455	427	371	343	287	441	357	47	59	500	230	1	1	9443800	42	-0.68	0.40	12	0.00	-657.00	1113.00	1400	20231208	-67.86	315	20241108	42.86	1380	-67.39	20240103	315	42.86	20241108	1400	-67.86	20231208	315	42.86	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
119	20241111	110751	57	100.00	KONEX			N	N	N	N		N	450	51	2	12.78	69100	178	13.34	400	450	340	458	340	399	388.20	0.00	0	0	455	427	371	343	287	441	357	47	59	500	230	1	1	9443800	42	-0.68	0.40	12	0.00	-657.00	1113.00	1400	20231208	-67.86	315	20241108	42.86	1380	-67.39	20240103	315	42.86	20241108	1400	-67.86	20231208	315	42.86	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
120	20241111	100748	57	100.00	KONEX			N	N	N	N		N	450	51	2	12.78	69100	178	13.34	400	450	340	458	340	399	388.20	0.00	0	0	455	427	371	343	287	441	357	47	59	500	230	1	1	9443800	42	-0.68	0.40	12	0.00	-657.00	1113.00	1400	20231208	-67.86	315	20241108	42.86	1380	-67.39	20240103	315	42.86	20241108	1400	-67.86	20231208	315	42.86	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
121	20241111	090745	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	7850	21	1.57	400	450	340	458	340	399	373.81	0.00	0	0	455	427	371	343	287	441	357	47	59	500	230	1	1	9443800	32	-0.52	0.31	12	0.00	-657.00	1113.00	1400	20231208	-75.71	315	20241108	7.94	1380	-75.36	20240103	315	7.94	20241108	1400	-75.71	20231208	315	7.94	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
122	20241108	160742	57	100.00	KONEX	신저가		N	N	N	N		N	399	29	2	7.84	450849	1334	135.29	316	399	315	425	315	370	337.97	0.00	0	0	408	388	379	359	350	384	355	47	55	500	220	1	1	9443800	38	-0.61	0.36	12	0.01	-657.00	1113.00	1400	20231208	-71.50	315	20241108	26.67	1380	-71.09	20240103	315	26.67	20241108	1400	-71.50	20231208	315	26.67	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
123	20241108	150748	57	100.00	KONEX	신저가		N	N	N	N		N	350	-20	5	-5.41	295350	915	92.80	316	399	315	425	315	370	322.79	0.00	0	0	408	388	379	359	350	384	355	47	55	500	220	1	1	9443800	33	-0.53	0.31	12	0.01	-657.00	1113.00	1400	20231208	-75.00	315	20241108	11.11	1380	-74.64	20240103	315	11.11	20241108	1400	-75.00	20231208	315	11.11	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
124	20241108	140745	57	100.00	KONEX	신저가		N	N	N	N		N	350	-20	5	-5.41	295350	915	92.80	316	399	315	425	315	370	322.79	0.00	0	0	408	388	379	359	350	384	355	47	55	500	220	1	1	9443800	33	-0.53	0.31	12	0.01	-657.00	1113.00	1400	20231208	-75.00	315	20241108	11.11	1380	-74.64	20240103	315	11.11	20241108	1400	-75.00	20231208	315	11.11	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
125	20241108	130749	57	100.00	KONEX	신저가		N	N	N	N		N	350	-20	5	-5.41	295350	915	92.80	316	399	315	425	315	370	322.79	0.00	0	0	408	388	379	359	350	384	355	47	55	500	220	1	1	9443800	33	-0.53	0.31	12	0.01	-657.00	1113.00	1400	20231208	-75.00	315	20241108	11.11	1380	-74.64	20240103	315	11.11	20241108	1400	-75.00	20231208	315	11.11	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
126	20241108	120748	57	100.00	KONEX	신저가		N	N	N	N		N	350	-20	5	-5.41	295350	915	92.80	316	399	315	425	315	370	322.79	0.00	0	0	408	388	379	359	350	384	355	47	55	500	220	1	1	9443800	33	-0.53	0.31	12	0.01	-657.00	1113.00	1400	20231208	-75.00	315	20241108	11.11	1380	-74.64	20240103	315	11.11	20241108	1400	-75.00	20231208	315	11.11	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
127	20241108	110745	57	100.00	KONEX	신저가		N	N	N	N		N	399	29	2	7.84	231650	713	72.31	316	399	315	425	315	370	324.89	0.00	0	0	408	388	379	359	350	384	355	47	55	500	220	1	1	9443800	38	-0.61	0.36	12	0.01	-657.00	1113.00	1400	20231208	-71.50	315	20241108	26.67	1380	-71.09	20240103	315	26.67	20241108	1400	-71.50	20231208	315	26.67	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
128	20241108	100758	57	100.00	KONEX	신저가		N	N	N	N		N	315	-55	4	-14.86	185244	587	59.53	316	385	315	425	315	370	315.58	0.00	0	0	408	388	379	359	350	384	355	47	55	500	220	1	1	9443800	30	-0.48	0.28	12	0.01	-657.00	1113.00	1400	20231208	-77.50	315	20241108	0.00	1380	-77.17	20240103	315	0.00	20241108	1400	-77.50	20231208	315	0.00	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
129	20241108	090740	57	100.00	KONEX	신저가		N	N	N	N		N	385	15	2	4.05	63870	202	20.49	316	385	315	425	315	370	316.19	0.00	0	0	408	388	379	359	350	384	355	47	55	500	220	1	1	9443800	36	-0.59	0.35	12	0.00	-657.00	1113.00	1400	20231208	-72.50	315	20241108	22.22	1380	-72.10	20240103	315	22.22	20241108	1400	-72.50	20231208	315	22.22	20241108	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
130	20241107	160743	57	100.00	KONEX	신저가		N	N	N	N		N	370	-65	4	-14.94	365212	986	47.47	370	399	370	500	370	435	370.40	0.00	0	0	559	497	438	376	317	528	407	47	65	500	260	1	1	9443800	35	-0.56	0.33	12	0.01	-657.00	1113.00	1400	20231208	-73.57	370	20241107	0.00	1380	-73.19	20240103	370	0.00	20241107	1400	-73.57	20231208	370	0.00	20241107	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
131	20241107	150746	57	100.00	KONEX	신저가		N	N	N	N		N	370	-65	4	-14.94	364842	985	47.42	370	399	370	500	370	435	370.40	0.00	0	0	559	497	438	376	317	528	407	47	65	500	260	1	1	9443800	35	-0.56	0.33	12	0.01	-657.00	1113.00	1400	20231208	-73.57	370	20241107	0.00	1380	-73.19	20240103	370	0.00	20241107	1400	-73.57	20231208	370	0.00	20241107	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
132	20241107	140748	57	100.00	KONEX	신저가		N	N	N	N		N	370	-65	4	-14.94	327842	885	42.61	370	399	370	500	370	435	370.44	0.00	0	0	559	497	438	376	317	528	407	47	65	500	260	1	1	9443800	35	-0.56	0.33	12	0.01	-657.00	1113.00	1400	20231208	-73.57	370	20241107	0.00	1380	-73.19	20240103	370	0.00	20241107	1400	-73.57	20231208	370	0.00	20241107	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
133	20241107	130748	57	100.00	KONEX	신저가		N	N	N	N		N	397	-38	5	-8.74	231642	625	30.09	370	399	370	500	370	435	370.63	0.00	0	0	559	497	438	376	317	528	407	47	65	500	260	1	1	9443800	37	-0.60	0.36	12	0.01	-657.00	1113.00	1400	20231208	-71.64	370	20241107	7.30	1380	-71.23	20240103	370	7.30	20241107	1400	-71.64	20231208	370	7.30	20241107	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
134	20241107	120745	57	100.00	KONEX	신저가		N	N	N	N		N	397	-38	5	-8.74	231642	625	30.09	370	399	370	500	370	435	370.63	0.00	0	0	559	497	438	376	317	528	407	47	65	500	260	1	1	9443800	37	-0.60	0.36	12	0.01	-657.00	1113.00	1400	20231208	-71.64	370	20241107	7.30	1380	-71.23	20240103	370	7.30	20241107	1400	-71.64	20231208	370	7.30	20241107	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
135	20241107	110743	57	100.00	KONEX	신저가		N	N	N	N		N	394	-41	5	-9.43	194245	524	25.23	370	399	370	500	370	435	370.70	0.00	0	0	559	497	438	376	317	528	407	47	65	500	260	1	1	9443800	37	-0.60	0.35	12	0.01	-657.00	1113.00	1400	20231208	-71.86	370	20241107	6.49	1380	-71.45	20240103	370	6.49	20241107	1400	-71.86	20231208	370	6.49	20241107	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
136	20241107	100743	57	100.00	KONEX	신저가		N	N	N	N		N	399	-36	5	-8.28	188729	510	24.55	370	399	370	500	370	435	370.06	0.00	0	0	559	497	438	376	317	528	407	47	65	500	260	1	1	9443800	38	-0.61	0.36	12	0.01	-657.00	1113.00	1400	20231208	-71.50	370	20241107	7.84	1380	-71.09	20240103	370	7.84	20241107	1400	-71.50	20231208	370	7.84	20241107	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
137	20241107	090743	57	100.00	KONEX			N	N	N	N		N	435	0	3	0.00	0	0	0.00	0	0	0	500	370	435	0.00	0.00	0	0	559	497	438	376	317	528	407	47	65	500	260	1	1	9443800	41	-0.66	0.39	12	0.00	-657.00	1113.00	1400	20231208	-68.93	379	20241106	14.78	1380	-68.48	20240103	379	14.78	20241106	1400	-68.93	20231208	379	14.78	20241106	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
138	20241106	160749	57	100.00	KONEX	신저가		N	N	N	N		N	435	-10	5	-2.25	793333	2077	93.90	400	500	379	511	379	445	381.96	0.00	0	0	557	500	441	384	325	529	413	47	66	500	260	1	1	9443800	41	-0.66	0.39	12	0.02	-657.00	1113.00	1400	20231208	-68.93	379	20241106	14.78	1380	-68.48	20240103	379	14.78	20241106	1400	-68.93	20231208	379	14.78	20241106	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
139	20241106	150812	57	100.00	KONEX	신저가		N	N	N	N		N	435	-10	5	-2.25	793333	2077	93.90	400	500	379	511	379	445	381.96	0.00	0	0	557	500	441	384	325	529	413	47	66	500	260	1	1	9443800	41	-0.66	0.39	12	0.02	-657.00	1113.00	1400	20231208	-68.93	379	20241106	14.78	1380	-68.48	20240103	379	14.78	20241106	1400	-68.93	20231208	379	14.78	20241106	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
140	20241106	140805	57	100.00	KONEX	신저가		N	N	N	N		N	440	-5	5	-1.12	792898	2076	93.85	400	500	379	511	379	445	381.94	0.00	0	0	557	500	441	384	325	529	413	47	66	500	260	1	1	9443800	42	-0.67	0.40	12	0.02	-657.00	1113.00	1400	20231208	-68.57	379	20241106	16.09	1380	-68.12	20240103	379	16.09	20241106	1400	-68.57	20231208	379	16.09	20241106	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
141	20241106	130814	57	100.00	KONEX	신저가		N	N	N	N		N	440	-5	5	-1.12	792898	2076	93.85	400	500	379	511	379	445	381.94	0.00	0	0	557	500	441	384	325	529	413	47	66	500	260	1	1	9443800	42	-0.67	0.40	12	0.02	-657.00	1113.00	1400	20231208	-68.57	379	20241106	16.09	1380	-68.12	20240103	379	16.09	20241106	1400	-68.57	20231208	379	16.09	20241106	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
142	20241106	120748	57	100.00	KONEX	신저가		N	N	N	N		N	440	-5	5	-1.12	792898	2076	93.85	400	500	379	511	379	445	381.94	0.00	0	0	557	500	441	384	325	529	413	47	66	500	260	1	1	9443800	42	-0.67	0.40	12	0.02	-657.00	1113.00	1400	20231208	-68.57	379	20241106	16.09	1380	-68.12	20240103	379	16.09	20241106	1400	-68.57	20231208	379	16.09	20241106	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
143	20241106	110752	57	100.00	KONEX	신저가		N	N	N	N		N	440	-5	5	-1.12	792898	2076	93.85	400	500	379	511	379	445	381.94	0.00	0	0	557	500	441	384	325	529	413	47	66	500	260	1	1	9443800	42	-0.67	0.40	12	0.02	-657.00	1113.00	1400	20231208	-68.57	379	20241106	16.09	1380	-68.12	20240103	379	16.09	20241106	1400	-68.57	20231208	379	16.09	20241106	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
144	20241106	100758	57	100.00	KONEX	신저가		N	N	N	N		N	440	-5	5	-1.12	746948	1955	88.38	400	500	379	511	379	445	382.07	0.00	0	0	557	500	441	384	325	529	413	47	66	500	260	1	1	9443800	42	-0.67	0.40	12	0.02	-657.00	1113.00	1400	20231208	-68.57	379	20241106	16.09	1380	-68.12	20240103	379	16.09	20241106	1400	-68.57	20231208	379	16.09	20241106	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
145	20241106	090750	57	100.00	KONEX	신저가		N	N	N	N		N	489	44	2	9.89	126669	332	15.01	400	500	379	511	379	445	381.53	0.00	0	0	557	500	441	384	325	529	413	47	66	500	260	1	1	9443800	46	-0.74	0.44	12	0.00	-657.00	1113.00	1400	20231208	-65.07	379	20241106	29.02	1380	-64.57	20240103	379	29.02	20241106	1400	-65.07	20231208	379	29.02	20241106	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
146	20241105	160728	57	100.00	KONEX	신저가		N	N	N	N		N	445	-4	5	-0.89	894164	2212	194.89	400	498	382	516	382	449	404.23	0.00	0	0	561	505	444	388	327	474	357	47	67	500	260	1	1	9443800	42	-0.68	0.40	12	0.02	-657.00	1113.00	1400	20231208	-68.21	382	20241105	16.49	1380	-67.75	20240103	382	16.49	20241105	1400	-68.21	20231208	382	16.49	20241105	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
147	20241105	150743	57	100.00	KONEX	신저가		N	N	N	N		N	435	-14	5	-3.12	757964	1892	166.70	400	498	382	516	382	449	400.62	0.00	0	0	561	505	444	388	327	474	357	47	67	500	260	1	1	9443800	41	-0.66	0.39	12	0.02	-657.00	1113.00	1400	20231208	-68.93	382	20241105	13.87	1380	-68.48	20240103	382	13.87	20241105	1400	-68.93	20231208	382	13.87	20241105	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
148	20241105	140740	57	100.00	KONEX	신저가		N	N	N	N		N	382	-67	4	-14.92	639586	1585	139.65	400	498	382	516	382	449	403.52	0.00	0	0	561	505	444	388	327	474	357	47	67	500	260	1	1	9443800	36	-0.58	0.34	12	0.02	-657.00	1113.00	1400	20231208	-72.71	382	20241105	0.00	1380	-72.32	20240103	382	0.00	20241105	1400	-72.71	20231208	382	0.00	20241105	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
149	20241105	130743	57	100.00	KONEX	신저가		N	N	N	N		N	449	0	3	0.00	10166	25	2.20	400	498	382	516	382	449	406.64	0.00	0	0	561	505	444	388	327	474	357	47	67	500	260	1	1	9443800	42	-0.68	0.40	12	0.00	-657.00	1113.00	1400	20231208	-67.93	382	20241105	17.54	1380	-67.46	20240103	382	17.54	20241105	1400	-67.93	20231208	382	17.54	20241105	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
150	20241105	120737	57	100.00	KONEX	신저가		N	N	N	N		N	449	0	3	0.00	10166	25	2.20	400	498	382	516	382	449	406.64	0.00	0	0	561	505	444	388	327	474	357	47	67	500	260	1	1	9443800	42	-0.68	0.40	12	0.00	-657.00	1113.00	1400	20231208	-67.93	382	20241105	17.54	1380	-67.46	20240103	382	17.54	20241105	1400	-67.93	20231208	382	17.54	20241105	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
151	20241105	110727	57	100.00	KONEX	신저가		N	N	N	N		N	382	-67	4	-14.92	9717	24	2.11	400	498	382	516	382	449	404.88	0.00	0	0	561	505	444	388	327	474	357	47	67	500	260	1	1	9443800	36	-0.58	0.34	12	0.00	-657.00	1113.00	1400	20231208	-72.71	382	20241105	0.00	1380	-72.32	20240103	382	0.00	20241105	1400	-72.71	20231208	382	0.00	20241105	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
152	20241105	100736	57	100.00	KONEX	신저가		N	N	N	N		N	480	31	2	6.90	6279	15	1.32	400	498	382	516	382	449	418.60	0.00	0	0	561	505	444	388	327	474	357	47	67	500	260	1	1	9443800	45	-0.73	0.43	12	0.00	-657.00	1113.00	1400	20231208	-65.71	382	20241105	25.65	1380	-65.22	20240103	382	25.65	20241105	1400	-65.71	20231208	382	25.65	20241105	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
153	20241105	090732	57	100.00	KONEX			N	N	N	N		N	498	49	2	10.91	5417	13	1.15	400	498	400	516	382	449	416.69	0.00	0	0	561	505	444	388	327	474	357	47	67	500	260	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.43	383	20241104	30.03	1380	-63.91	20240103	383	30.03	20241104	1400	-64.43	20231208	383	30.03	20241104	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
154	20241104	160729	57	100.00	KONEX	신저가		N	N	N	N		N	449	-1	5	-0.22	435253	1135	523.04	500	500	383	517	383	450	383.48	0.00	0	0	518	484	450	416	382	467	399	47	67	500	270	1	1	9443800	42	-0.68	0.40	12	0.01	-657.00	1113.00	1400	20231208	-67.93	383	20241104	17.23	1380	-67.46	20240103	383	17.23	20241104	1400	-67.93	20231208	383	17.23	20241104	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
155	20241104	150741	57	100.00	KONEX	신저가		N	N	N	N		N	449	-1	5	-0.22	435253	1135	523.04	500	500	383	517	383	450	383.48	0.00	0	0	518	484	450	416	382	467	399	47	67	500	270	1	1	9443800	42	-0.68	0.40	12	0.01	-657.00	1113.00	1400	20231208	-67.93	383	20241104	17.23	1380	-67.46	20240103	383	17.23	20241104	1400	-67.93	20231208	383	17.23	20241104	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
156	20241104	140730	57	100.00	KONEX	신저가		N	N	N	N		N	449	-1	5	-0.22	435253	1135	523.04	500	500	383	517	383	450	383.48	0.00	0	0	518	484	450	416	382	467	399	47	67	500	270	1	1	9443800	42	-0.68	0.40	12	0.01	-657.00	1113.00	1400	20231208	-67.93	383	20241104	17.23	1380	-67.46	20240103	383	17.23	20241104	1400	-67.93	20231208	383	17.23	20241104	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
157	20241104	130717	57	100.00	KONEX	신저가		N	N	N	N		N	497	47	2	10.44	281604	734	338.25	500	500	383	517	383	450	383.66	0.00	0	0	518	484	450	416	382	467	399	47	67	500	270	1	1	9443800	47	-0.76	0.45	12	0.01	-657.00	1113.00	1400	20231208	-64.50	383	20241104	29.77	1380	-63.99	20240103	383	29.77	20241104	1400	-64.50	20231208	383	29.77	20241104	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
158	20241104	120719	57	100.00	KONEX	신저가		N	N	N	N		N	497	47	2	10.44	281604	734	338.25	500	500	383	517	383	450	383.66	0.00	0	0	518	484	450	416	382	467	399	47	67	500	270	1	1	9443800	47	-0.76	0.45	12	0.01	-657.00	1113.00	1400	20231208	-64.50	383	20241104	29.77	1380	-63.99	20240103	383	29.77	20241104	1400	-64.50	20231208	383	29.77	20241104	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
159	20241104	110715	57	100.00	KONEX	신저가		N	N	N	N		N	500	50	2	11.11	1384	3	1.38	500	500	384	517	383	450	461.33	0.00	0	0	518	484	450	416	382	467	399	47	67	500	270	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.29	384	20241104	30.21	1380	-63.77	20240103	384	30.21	20241104	1400	-64.29	20231208	384	30.21	20241104	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
160	20241104	100707	57	100.00	KONEX	신저가		N	N	N	N		N	500	50	2	11.11	1384	3	1.38	500	500	384	517	383	450	461.33	0.00	0	0	518	484	450	416	382	467	399	47	67	500	270	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.29	384	20241104	30.21	1380	-63.77	20240103	384	30.21	20241104	1400	-64.29	20231208	384	30.21	20241104	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
161	20241104	090716	57	100.00	KONEX			N	N	N	N		N	500	50	2	11.11	500	1	0.46	500	500	500	517	383	450	500.00	0.00	0	0	518	484	450	416	382	467	399	47	67	500	270	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.29	391	20241028	27.88	1380	-63.77	20240103	391	27.88	20241028	1400	-64.29	20231208	391	27.88	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
162	20241101	160652	57	100.00	KONEX			N	N	N	N		N	450	-39	5	-7.98	93503	217	7233.33	484	484	416	562	416	489	430.89	0.00	0	0	553	520	457	424	361	489	393	47	73	500	290	1	1	9443800	42	-0.68	0.40	12	0.00	-657.00	1113.00	1400	20231208	-67.86	391	20241028	15.09	1380	-67.39	20240103	391	15.09	20241028	1400	-67.86	20231208	391	15.09	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
163	20241101	150707	57	100.00	KONEX			N	N	N	N		N	450	-39	5	-7.98	93503	217	7233.33	484	484	416	562	416	489	430.89	0.00	0	0	553	520	457	424	361	489	393	47	73	500	290	1	1	9443800	42	-0.68	0.40	12	0.00	-657.00	1113.00	1400	20231208	-67.86	391	20241028	15.09	1380	-67.39	20240103	391	15.09	20241028	1400	-67.86	20231208	391	15.09	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
164	20241101	140647	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	89012	207	6900.00	484	484	416	562	416	489	430.01	0.00	0	0	553	520	457	424	361	489	393	47	73	500	290	1	1	9443800	39	-0.63	0.37	12	0.00	-657.00	1113.00	1400	20231208	-70.29	391	20241028	6.39	1380	-69.86	20240103	391	6.39	20241028	1400	-70.29	20231208	391	6.39	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
165	20241101	130811	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	87315	203	6766.67	484	484	416	562	416	489	430.12	0.00	0	0	553	520	457	424	361	489	393	47	73	500	290	1	1	9443800	39	-0.63	0.37	12	0.00	-657.00	1113.00	1400	20231208	-70.29	391	20241028	6.39	1380	-69.86	20240103	391	6.39	20241028	1400	-70.29	20231208	391	6.39	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
166	20241101	120811	57	100.00	KONEX			N	N	N	N		N	450	-39	5	-7.98	83155	193	6433.33	484	484	416	562	416	489	430.85	0.00	0	0	553	520	457	424	361	489	393	47	73	500	290	1	1	9443800	42	-0.68	0.40	12	0.00	-657.00	1113.00	1400	20231208	-67.86	391	20241028	15.09	1380	-67.39	20240103	391	15.09	20241028	1400	-67.86	20231208	391	15.09	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
167	20241101	110808	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	42084	101	3366.67	484	484	416	562	416	489	416.67	0.00	0	0	553	520	457	424	361	489	393	47	73	500	290	1	1	9443800	39	-0.63	0.37	12	0.00	-657.00	1113.00	1400	20231208	-70.29	391	20241028	6.39	1380	-69.86	20240103	391	6.39	20241028	1400	-70.29	20231208	391	6.39	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
168	20241101	100809	57	100.00	KONEX			N	N	N	N		N	484	-5	5	-1.02	484	1	33.33	484	484	484	562	416	489	484.00	0.00	0	0	553	520	457	424	361	489	393	47	73	500	290	1	1	9443800	46	-0.74	0.43	12	0.00	-657.00	1113.00	1400	20231208	-65.43	391	20241028	23.79	1380	-64.93	20240103	391	23.79	20241028	1400	-65.43	20231208	391	23.79	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
169	20241101	090807	57	100.00	KONEX			N	N	N	N		N	484	-5	5	-1.02	484	1	33.33	484	484	484	562	416	489	484.00	0.00	0	0	553	520	457	424	361	489	393	47	73	500	290	1	1	9443800	46	-0.74	0.43	12	0.00	-657.00	1113.00	1400	20231208	-65.43	391	20241028	23.79	1380	-64.93	20240103	391	23.79	20241028	1400	-65.43	20231208	391	23.79	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N