KissMeData/244880/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	161124	57	100.00	KONEX			N	N	N	N		N	2095	105	2	5.28	2095	1	1.85	2095	2095	2095	2285	1692	1990	2095.00	0.00	0	0	2130	2060	2025	1955	1920	2042	1937	25	295	500	1270	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1860	20241025	12.63	3590	-41.64	20240329	1860	12.63	20241025	3590	-41.64	20240329	1860	12.63	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
3	20241031	151143	57	100.00	KONEX			N	N	N	N		N	2095	105	2	5.28	2095	1	1.85	2095	2095	2095	2285	1692	1990	2095.00	0.00	0	0	2130	2060	2025	1955	1920	2042	1937	25	295	500	1270	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1860	20241025	12.63	3590	-41.64	20240329	1860	12.63	20241025	3590	-41.64	20240329	1860	12.63	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
4	20241031	141140	57	100.00	KONEX			N	N	N	N		N	2095	105	2	5.28	2095	1	1.85	2095	2095	2095	2285	1692	1990	2095.00	0.00	0	0	2130	2060	2025	1955	1920	2042	1937	25	295	500	1270	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1860	20241025	12.63	3590	-41.64	20240329	1860	12.63	20241025	3590	-41.64	20240329	1860	12.63	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
5	20241031	131139	57	100.00	KONEX			N	N	N	N		N	2095	105	2	5.28	2095	1	1.85	2095	2095	2095	2285	1692	1990	2095.00	0.00	0	0	2130	2060	2025	1955	1920	2042	1937	25	295	500	1270	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1860	20241025	12.63	3590	-41.64	20240329	1860	12.63	20241025	3590	-41.64	20240329	1860	12.63	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
6	20241031	121139	57	100.00	KONEX			N	N	N	N		N	2095	105	2	5.28	2095	1	1.85	2095	2095	2095	2285	1692	1990	2095.00	0.00	0	0	2130	2060	2025	1955	1920	2042	1937	25	295	500	1270	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1860	20241025	12.63	3590	-41.64	20240329	1860	12.63	20241025	3590	-41.64	20240329	1860	12.63	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
7	20241031	111137	57	100.00	KONEX			N	N	N	N		N	2095	105	2	5.28	2095	1	1.85	2095	2095	2095	2285	1692	1990	2095.00	0.00	0	0	2130	2060	2025	1955	1920	2042	1937	25	295	500	1270	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1860	20241025	12.63	3590	-41.64	20240329	1860	12.63	20241025	3590	-41.64	20240329	1860	12.63	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
8	20241031	101138	57	100.00	KONEX			N	N	N	N		N	2095	105	2	5.28	2095	1	1.85	2095	2095	2095	2285	1692	1990	2095.00	0.00	0	0	2130	2060	2025	1955	1920	2042	1937	25	295	500	1270	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1860	20241025	12.63	3590	-41.64	20240329	1860	12.63	20241025	3590	-41.64	20240329	1860	12.63	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
9	20241031	091136	57	100.00	KONEX			N	N	N	N		N	2095	105	2	5.28	2095	1	1.85	2095	2095	2095	2285	1692	1990	2095.00	0.00	0	0	2130	2060	2025	1955	1920	2042	1937	25	295	500	1270	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1860	20241025	12.63	3590	-41.64	20240329	1860	12.63	20241025	3590	-41.64	20240329	1860	12.63	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
10	20241030	161134	57	100.00	KONEX			N	N	N	N		N	1990	-10	5	-0.50	107565	54	91.53	2095	2095	1990	2300	1700	2000	1991.94	0.00	0	0	2058	2029	1971	1942	1884	2043	1956	25	300	500	1280	1	1	5020000	100	2.70	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.57	1860	20241025	6.99	3590	-44.57	20240329	1860	6.99	20241025	3590	-44.57	20240329	1860	6.99	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
11	20241030	151201	57	100.00	KONEX			N	N	N	N		N	1990	-10	5	-0.50	107565	54	91.53	2095	2095	1990	2300	1700	2000	1991.94	0.00	0	0	2058	2029	1971	1942	1884	2043	1956	25	300	500	1280	1	1	5020000	100	2.70	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.57	1860	20241025	6.99	3590	-44.57	20240329	1860	6.99	20241025	3590	-44.57	20240329	1860	6.99	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
12	20241030	141136	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	2095	1	1.69	2095	2095	2095	2300	1700	2000	2095.00	0.00	0	0	2058	2029	1971	1942	1884	2043	1956	25	300	500	1280	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1860	20241025	12.63	3590	-41.64	20240329	1860	12.63	20241025	3590	-41.64	20240329	1860	12.63	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
13	20241030	131143	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	2095	1	1.69	2095	2095	2095	2300	1700	2000	2095.00	0.00	0	0	2058	2029	1971	1942	1884	2043	1956	25	300	500	1280	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1860	20241025	12.63	3590	-41.64	20240329	1860	12.63	20241025	3590	-41.64	20240329	1860	12.63	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
14	20241030	121200	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	2095	1	1.69	2095	2095	2095	2300	1700	2000	2095.00	0.00	0	0	2058	2029	1971	1942	1884	2043	1956	25	300	500	1280	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1860	20241025	12.63	3590	-41.64	20240329	1860	12.63	20241025	3590	-41.64	20240329	1860	12.63	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
15	20241030	111139	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	2095	1	1.69	2095	2095	2095	2300	1700	2000	2095.00	0.00	0	0	2058	2029	1971	1942	1884	2043	1956	25	300	500	1280	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1860	20241025	12.63	3590	-41.64	20240329	1860	12.63	20241025	3590	-41.64	20240329	1860	12.63	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
16	20241030	101133	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	2095	1	1.69	2095	2095	2095	2300	1700	2000	2095.00	0.00	0	0	2058	2029	1971	1942	1884	2043	1956	25	300	500	1280	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1860	20241025	12.63	3590	-41.64	20240329	1860	12.63	20241025	3590	-41.64	20240329	1860	12.63	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
17	20241030	091140	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	2095	1	1.69	2095	2095	2095	2300	1700	2000	2095.00	0.00	0	0	2058	2029	1971	1942	1884	2043	1956	25	300	500	1280	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1860	20241025	12.63	3590	-41.64	20240329	1860	12.63	20241025	3590	-41.64	20240329	1860	12.63	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
18	20241029	161057	57	100.00	KONEX			N	N	N	N		N	2000	-75	5	-3.61	117130	59	590.00	2000	2000	1913	2385	1765	2075	1985.25	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	25	310	500	1320	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1860	20241025	7.53	3590	-44.29	20240329	1860	7.53	20241025	3590	-44.29	20240329	1860	7.53	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
19	20241029	151114	57	100.00	KONEX			N	N	N	N		N	2000	-75	5	-3.61	117130	59	590.00	2000	2000	1913	2385	1765	2075	1985.25	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	25	310	500	1320	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1860	20241025	7.53	3590	-44.29	20240329	1860	7.53	20241025	3590	-44.29	20240329	1860	7.53	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
20	20241029	140945	57	100.00	KONEX			N	N	N	N		N	2000	-75	5	-3.61	117130	59	590.00	2000	2000	1913	2385	1765	2075	1985.25	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	25	310	500	1320	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1860	20241025	7.53	3590	-44.29	20240329	1860	7.53	20241025	3590	-44.29	20240329	1860	7.53	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
21	20241029	131105	57	100.00	KONEX			N	N	N	N		N	2000	-75	5	-3.61	117130	59	590.00	2000	2000	1913	2385	1765	2075	1985.25	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	25	310	500	1320	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1860	20241025	7.53	3590	-44.29	20240329	1860	7.53	20241025	3590	-44.29	20240329	1860	7.53	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
22	20241029	121105	57	100.00	KONEX			N	N	N	N		N	2000	-75	5	-3.61	68000	34	340.00	2000	2000	2000	2385	1765	2075	2000.00	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	25	310	500	1320	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1860	20241025	7.53	3590	-44.29	20240329	1860	7.53	20241025	3590	-44.29	20240329	1860	7.53	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
23	20241029	111124	57	100.00	KONEX			N	N	N	N		N	2000	-75	5	-3.61	68000	34	340.00	2000	2000	2000	2385	1765	2075	2000.00	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	25	310	500	1320	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1860	20241025	7.53	3590	-44.29	20240329	1860	7.53	20241025	3590	-44.29	20240329	1860	7.53	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
24	20241029	101102	57	100.00	KONEX			N	N	N	N		N	2000	-75	5	-3.61	2000	1	10.00	2000	2000	2000	2385	1765	2075	2000.00	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	25	310	500	1320	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1860	20241025	7.53	3590	-44.29	20240329	1860	7.53	20241025	3590	-44.29	20240329	1860	7.53	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
25	20241028	161053	57	100.00	KONEX			N	N	N	N		N	2075	95	2	4.80	20750	10	0.13	2075	2075	2075	2275	1683	1980	2075.00	0.00	0	0	2326	2152	2006	1832	1686	2080	1760	25	295	500	1260	5	1	5020000	104	2.82	0.49	12	0.00	736.00	4203.00	3590	20240329	-42.20	1860	20241025	11.56	3590	-42.20	20240329	1860	11.56	20241025	3590	-42.20	20240329	1860	11.56	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
26	20241028	151100	57	100.00	KONEX			N	N	N	N		N	2075	95	2	4.80	20750	10	0.13	2075	2075	2075	2275	1683	1980	2075.00	0.00	0	0	2326	2152	2006	1832	1686	2080	1760	25	295	500	1260	5	1	5020000	104	2.82	0.49	12	0.00	736.00	4203.00	3590	20240329	-42.20	1860	20241025	11.56	3590	-42.20	20240329	1860	11.56	20241025	3590	-42.20	20240329	1860	11.56	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
27	20241028	141103	57	100.00	KONEX			N	N	N	N		N	2075	95	2	4.80	20750	10	0.13	2075	2075	2075	2275	1683	1980	2075.00	0.00	0	0	2326	2152	2006	1832	1686	2080	1760	25	295	500	1260	5	1	5020000	104	2.82	0.49	12	0.00	736.00	4203.00	3590	20240329	-42.20	1860	20241025	11.56	3590	-42.20	20240329	1860	11.56	20241025	3590	-42.20	20240329	1860	11.56	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
28	20241028	131057	57	100.00	KONEX			N	N	N	N		N	2075	95	2	4.80	20750	10	0.13	2075	2075	2075	2275	1683	1980	2075.00	0.00	0	0	2326	2152	2006	1832	1686	2080	1760	25	295	500	1260	5	1	5020000	104	2.82	0.49	12	0.00	736.00	4203.00	3590	20240329	-42.20	1860	20241025	11.56	3590	-42.20	20240329	1860	11.56	20241025	3590	-42.20	20240329	1860	11.56	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
29	20241028	121100	57	100.00	KONEX			N	N	N	N		N	2075	95	2	4.80	20750	10	0.13	2075	2075	2075	2275	1683	1980	2075.00	0.00	0	0	2326	2152	2006	1832	1686	2080	1760	25	295	500	1260	5	1	5020000	104	2.82	0.49	12	0.00	736.00	4203.00	3590	20240329	-42.20	1860	20241025	11.56	3590	-42.20	20240329	1860	11.56	20241025	3590	-42.20	20240329	1860	11.56	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
30	20241028	110922	57	100.00	KONEX			N	N	N	N		N	2075	95	2	4.80	20750	10	0.13	2075	2075	2075	2275	1683	1980	2075.00	0.00	0	0	2326	2152	2006	1832	1686	2080	1760	25	295	500	1260	5	1	5020000	104	2.82	0.49	12	0.00	736.00	4203.00	3590	20240329	-42.20	1860	20241025	11.56	3590	-42.20	20240329	1860	11.56	20241025	3590	-42.20	20240329	1860	11.56	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
31	20241028	101046	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1980	0.00	0.00	0	0	2326	2152	2006	1832	1686	2080	1760	25	295	500	1260	1	1	5020000	99	2.69	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.85	1860	20241025	6.45	3590	-44.85	20240329	1860	6.45	20241025	3590	-44.85	20240329	1860	6.45	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
32	20241028	091054	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1980	0.00	0.00	0	0	2326	2152	2006	1832	1686	2080	1760	25	295	500	1260	1	1	5020000	99	2.69	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.85	1860	20241025	6.45	3590	-44.85	20240329	1860	6.45	20241025	3590	-44.85	20240329	1860	6.45	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
33	20241025	161057	57	100.00	KONEX	신저가		N	N	N	N		N	1980	-200	5	-9.17	14502434	7502	375100.00	2180	2180	1860	2505	1855	2180	1933.14	0.00	0	0	2206	2192	2186	2172	2166	2190	2170	25	325	500	1390	1	1	5020000	99	2.69	0.47	12	0.15	736.00	4203.00	3590	20240329	-44.85	1860	20241025	6.45	3590	-44.85	20240329	1860	6.45	20241025	3590	-44.85	20240329	1860	6.45	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
34	20241025	151100	57	100.00	KONEX	신저가		N	N	N	N		N	1980	-200	5	-9.17	14502434	7502	375100.00	2180	2180	1860	2505	1855	2180	1933.14	0.00	0	0	2206	2192	2186	2172	2166	2190	2170	25	325	500	1390	1	1	5020000	99	2.69	0.47	12	0.15	736.00	4203.00	3590	20240329	-44.85	1860	20241025	6.45	3590	-44.85	20240329	1860	6.45	20241025	3590	-44.85	20240329	1860	6.45	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
35	20241025	141057	57	100.00	KONEX	신저가		N	N	N	N		N	1980	-200	5	-9.17	14502434	7502	375100.00	2180	2180	1860	2505	1855	2180	1933.14	0.00	0	0	2206	2192	2186	2172	2166	2190	2170	25	325	500	1390	1	1	5020000	99	2.69	0.47	12	0.15	736.00	4203.00	3590	20240329	-44.85	1860	20241025	6.45	3590	-44.85	20240329	1860	6.45	20241025	3590	-44.85	20240329	1860	6.45	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
36	20241025	131058	57	100.00	KONEX	신저가		N	N	N	N		N	1980	-200	5	-9.17	14502434	7502	375100.00	2180	2180	1860	2505	1855	2180	1933.14	0.00	0	0	2206	2192	2186	2172	2166	2190	2170	25	325	500	1390	1	1	5020000	99	2.69	0.47	12	0.15	736.00	4203.00	3590	20240329	-44.85	1860	20241025	6.45	3590	-44.85	20240329	1860	6.45	20241025	3590	-44.85	20240329	1860	6.45	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
37	20241025	121101	57	100.00	KONEX	신저가		N	N	N	N		N	1980	-200	5	-9.17	14502434	7502	375100.00	2180	2180	1860	2505	1855	2180	1933.14	0.00	0	0	2206	2192	2186	2172	2166	2190	2170	25	325	500	1390	1	1	5020000	99	2.69	0.47	12	0.15	736.00	4203.00	3590	20240329	-44.85	1860	20241025	6.45	3590	-44.85	20240329	1860	6.45	20241025	3590	-44.85	20240329	1860	6.45	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
38	20241025	111056	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-180	5	-8.26	14500454	7501	375050.00	2180	2180	1860	2505	1855	2180	1933.14	0.00	0	0	2206	2192	2186	2172	2166	2190	2170	25	325	500	1390	5	1	5020000	100	2.72	0.48	12	0.15	736.00	4203.00	3590	20240329	-44.29	1860	20241025	7.53	3590	-44.29	20240329	1860	7.53	20241025	3590	-44.29	20240329	1860	7.53	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
39	20241025	101055	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-180	5	-8.26	14410454	7456	372800.00	2180	2180	1860	2505	1855	2180	1932.73	0.00	0	0	2206	2192	2186	2172	2166	2190	2170	25	325	500	1390	5	1	5020000	100	2.72	0.48	12	0.15	736.00	4203.00	3590	20240329	-44.29	1860	20241025	7.53	3590	-44.29	20240329	1860	7.53	20241025	3590	-44.29	20240329	1860	7.53	20241025	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
40	20241025	091100	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	0.00	0	0	2206	2192	2186	2172	2166	2190	2170	25	325	500	1390	5	1	5020000	109	2.96	0.52	12	0.00	736.00	4203.00	3590	20240329	-39.28	2025	20241021	7.65	3590	-39.28	20240329	2025	7.65	20241021	3590	-39.28	20240329	2025	7.65	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
41	20241024	161035	57	100.00	KONEX			N	N	N	N		N	2180	30	2	1.40	4380	2	6.25	2200	2200	2180	2470	1830	2150	2190.00	0.00	0	0	2150	2150	2150	2150	2150	2150	2150	25	320	500	1370	5	1	5020000	109	2.96	0.52	12	0.00	736.00	4203.00	3590	20240329	-39.28	2025	20241021	7.65	3590	-39.28	20240329	2025	7.65	20241021	3590	-39.28	20240329	2025	7.65	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
42	20241024	151047	57	100.00	KONEX			N	N	N	N		N	2180	30	2	1.40	4380	2	6.25	2200	2200	2180	2470	1830	2150	2190.00	0.00	0	0	2150	2150	2150	2150	2150	2150	2150	25	320	500	1370	5	1	5020000	109	2.96	0.52	12	0.00	736.00	4203.00	3590	20240329	-39.28	2025	20241021	7.65	3590	-39.28	20240329	2025	7.65	20241021	3590	-39.28	20240329	2025	7.65	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
43	20241024	141032	57	100.00	KONEX			N	N	N	N		N	2180	30	2	1.40	4380	2	6.25	2200	2200	2180	2470	1830	2150	2190.00	0.00	0	0	2150	2150	2150	2150	2150	2150	2150	25	320	500	1370	5	1	5020000	109	2.96	0.52	12	0.00	736.00	4203.00	3590	20240329	-39.28	2025	20241021	7.65	3590	-39.28	20240329	2025	7.65	20241021	3590	-39.28	20240329	2025	7.65	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
44	20241024	131045	57	100.00	KONEX			N	N	N	N		N	2180	30	2	1.40	4380	2	6.25	2200	2200	2180	2470	1830	2150	2190.00	0.00	0	0	2150	2150	2150	2150	2150	2150	2150	25	320	500	1370	5	1	5020000	109	2.96	0.52	12	0.00	736.00	4203.00	3590	20240329	-39.28	2025	20241021	7.65	3590	-39.28	20240329	2025	7.65	20241021	3590	-39.28	20240329	2025	7.65	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
45	20241024	121040	57	100.00	KONEX			N	N	N	N		N	2200	50	2	2.33	2200	1	3.12	2200	2200	2200	2470	1830	2150	2200.00	0.00	0	0	2150	2150	2150	2150	2150	2150	2150	25	320	500	1370	5	1	5020000	110	2.99	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.72	2025	20241021	8.64	3590	-38.72	20240329	2025	8.64	20241021	3590	-38.72	20240329	2025	8.64	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
46	20241024	111038	57	100.00	KONEX			N	N	N	N		N	2200	50	2	2.33	2200	1	3.12	2200	2200	2200	2470	1830	2150	2200.00	0.00	0	0	2150	2150	2150	2150	2150	2150	2150	25	320	500	1370	5	1	5020000	110	2.99	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.72	2025	20241021	8.64	3590	-38.72	20240329	2025	8.64	20241021	3590	-38.72	20240329	2025	8.64	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
47	20241024	100951	57	100.00	KONEX			N	N	N	N		N	2200	50	2	2.33	2200	1	3.12	2200	2200	2200	2470	1830	2150	2200.00	0.00	0	0	2150	2150	2150	2150	2150	2150	2150	25	320	500	1370	5	1	5020000	110	2.99	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.72	2025	20241021	8.64	3590	-38.72	20240329	2025	8.64	20241021	3590	-38.72	20240329	2025	8.64	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
48	20241024	091106	57	100.00	KONEX			N	N	N	N		N	2200	50	2	2.33	2200	1	3.12	2200	2200	2200	2470	1830	2150	2200.00	0.00	0	0	2150	2150	2150	2150	2150	2150	2150	25	320	500	1370	5	1	5020000	110	2.99	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.72	2025	20241021	8.64	3590	-38.72	20240329	2025	8.64	20241021	3590	-38.72	20240329	2025	8.64	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
49	20241023	161043	57	100.00	KONEX			N	N	N	N		N	2150	-40	5	-1.83	68800	32	3.36	2150	2150	2150	2515	1865	2190	2150.00	0.00	0	0	2250	2220	2160	2130	2070	2235	2145	25	325	500	1400	5	1	5020000	108	2.92	0.51	12	0.00	736.00	4203.00	3590	20240329	-40.11	2025	20241021	6.17	3590	-40.11	20240329	2025	6.17	20241021	3590	-40.11	20240329	2025	6.17	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
50	20241023	151105	57	100.00	KONEX			N	N	N	N		N	2150	-40	5	-1.83	68800	32	3.36	2150	2150	2150	2515	1865	2190	2150.00	0.00	0	0	2250	2220	2160	2130	2070	2235	2145	25	325	500	1400	5	1	5020000	108	2.92	0.51	12	0.00	736.00	4203.00	3590	20240329	-40.11	2025	20241021	6.17	3590	-40.11	20240329	2025	6.17	20241021	3590	-40.11	20240329	2025	6.17	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
51	20241023	141112	57	100.00	KONEX			N	N	N	N		N	2150	-40	5	-1.83	68800	32	3.36	2150	2150	2150	2515	1865	2190	2150.00	0.00	0	0	2250	2220	2160	2130	2070	2235	2145	25	325	500	1400	5	1	5020000	108	2.92	0.51	12	0.00	736.00	4203.00	3590	20240329	-40.11	2025	20241021	6.17	3590	-40.11	20240329	2025	6.17	20241021	3590	-40.11	20240329	2025	6.17	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
52	20241023	131052	57	100.00	KONEX			N	N	N	N		N	2150	-40	5	-1.83	60200	28	2.94	2150	2150	2150	2515	1865	2190	2150.00	0.00	0	0	2250	2220	2160	2130	2070	2235	2145	25	325	500	1400	5	1	5020000	108	2.92	0.51	12	0.00	736.00	4203.00	3590	20240329	-40.11	2025	20241021	6.17	3590	-40.11	20240329	2025	6.17	20241021	3590	-40.11	20240329	2025	6.17	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
53	20241023	121048	57	100.00	KONEX			N	N	N	N		N	2150	-40	5	-1.83	60200	28	2.94	2150	2150	2150	2515	1865	2190	2150.00	0.00	0	0	2250	2220	2160	2130	2070	2235	2145	25	325	500	1400	5	1	5020000	108	2.92	0.51	12	0.00	736.00	4203.00	3590	20240329	-40.11	2025	20241021	6.17	3590	-40.11	20240329	2025	6.17	20241021	3590	-40.11	20240329	2025	6.17	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
54	20241023	111042	57	100.00	KONEX			N	N	N	N		N	2150	-40	5	-1.83	10750	5	0.53	2150	2150	2150	2515	1865	2190	2150.00	0.00	0	0	2250	2220	2160	2130	2070	2235	2145	25	325	500	1400	5	1	5020000	108	2.92	0.51	12	0.00	736.00	4203.00	3590	20240329	-40.11	2025	20241021	6.17	3590	-40.11	20240329	2025	6.17	20241021	3590	-40.11	20240329	2025	6.17	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
55	20241023	101047	57	100.00	KONEX			N	N	N	N		N	2150	-40	5	-1.83	10750	5	0.53	2150	2150	2150	2515	1865	2190	2150.00	0.00	0	0	2250	2220	2160	2130	2070	2235	2145	25	325	500	1400	5	1	5020000	108	2.92	0.51	12	0.00	736.00	4203.00	3590	20240329	-40.11	2025	20241021	6.17	3590	-40.11	20240329	2025	6.17	20241021	3590	-40.11	20240329	2025	6.17	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
56	20241023	091047	57	100.00	KONEX			N	N	N	N		N	2150	-40	5	-1.83	10750	5	0.53	2150	2150	2150	2515	1865	2190	2150.00	0.00	0	0	2250	2220	2160	2130	2070	2235	2145	25	325	500	1400	5	1	5020000	108	2.92	0.51	12	0.00	736.00	4203.00	3590	20240329	-40.11	2025	20241021	6.17	3590	-40.11	20240329	2025	6.17	20241021	3590	-40.11	20240329	2025	6.17	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
57	20241022	161034	57	100.00	KONEX			N	N	N	N		N	2190	-5	5	-0.23	2073690	951	40.94	2190	2190	2100	2520	1870	2195	2180.54	0.00	0	0	2368	2281	2153	2066	1938	2217	2002	25	325	500	1400	5	1	5020000	110	2.98	0.52	12	0.02	736.00	4203.00	3590	20240329	-39.00	2025	20241021	8.15	3590	-39.00	20240329	2025	8.15	20241021	3590	-39.00	20240329	2025	8.15	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
58	20241022	151047	57	100.00	KONEX			N	N	N	N		N	2190	-5	5	-0.23	1861500	850	36.59	2190	2190	2190	2520	1870	2195	2190.00	0.00	0	0	2368	2281	2153	2066	1938	2217	2002	25	325	500	1400	5	1	5020000	110	2.98	0.52	12	0.02	736.00	4203.00	3590	20240329	-39.00	2025	20241021	8.15	3590	-39.00	20240329	2025	8.15	20241021	3590	-39.00	20240329	2025	8.15	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
59	20241022	141047	57	100.00	KONEX			N	N	N	N		N	2190	-5	5	-0.23	1861500	850	36.59	2190	2190	2190	2520	1870	2195	2190.00	0.00	0	0	2368	2281	2153	2066	1938	2217	2002	25	325	500	1400	5	1	5020000	110	2.98	0.52	12	0.02	736.00	4203.00	3590	20240329	-39.00	2025	20241021	8.15	3590	-39.00	20240329	2025	8.15	20241021	3590	-39.00	20240329	2025	8.15	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
60	20241022	131047	57	100.00	KONEX			N	N	N	N		N	2190	-5	5	-0.23	1861500	850	36.59	2190	2190	2190	2520	1870	2195	2190.00	0.00	0	0	2368	2281	2153	2066	1938	2217	2002	25	325	500	1400	5	1	5020000	110	2.98	0.52	12	0.02	736.00	4203.00	3590	20240329	-39.00	2025	20241021	8.15	3590	-39.00	20240329	2025	8.15	20241021	3590	-39.00	20240329	2025	8.15	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
61	20241022	121044	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2368	2281	2153	2066	1938	2217	2002	25	325	500	1400	5	1	5020000	110	2.98	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.86	2025	20241021	8.40	3590	-38.86	20240329	2025	8.40	20241021	3590	-38.86	20240329	2025	8.40	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
62	20241022	111040	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2368	2281	2153	2066	1938	2217	2002	25	325	500	1400	5	1	5020000	110	2.98	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.86	2025	20241021	8.40	3590	-38.86	20240329	2025	8.40	20241021	3590	-38.86	20240329	2025	8.40	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
63	20241022	101042	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2368	2281	2153	2066	1938	2217	2002	25	325	500	1400	5	1	5020000	110	2.98	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.86	2025	20241021	8.40	3590	-38.86	20240329	2025	8.40	20241021	3590	-38.86	20240329	2025	8.40	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
64	20241022	091041	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2368	2281	2153	2066	1938	2217	2002	25	325	500	1400	5	1	5020000	110	2.98	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.86	2025	20241021	8.40	3590	-38.86	20240329	2025	8.40	20241021	3590	-38.86	20240329	2025	8.40	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
65	20241021	161030	57	100.00	KONEX	신저가		N	N	N	N		N	2195	-45	5	-2.01	4822290	2323	955.97	2200	2240	2025	2575	1905	2240	2075.89	0.00	0	0	2320	2280	2260	2220	2200	2270	2210	25	335	500	1430	5	1	5020000	110	2.98	0.52	12	0.05	736.00	4203.00	3590	20240329	-38.86	2025	20241021	8.40	3590	-38.86	20240329	2025	8.40	20241021	3590	-38.86	20240329	2025	8.40	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
66	20241021	151037	57	100.00	KONEX	신저가		N	N	N	N		N	2195	-45	5	-2.01	4822290	2323	955.97	2200	2240	2025	2575	1905	2240	2075.89	0.00	0	0	2320	2280	2260	2220	2200	2270	2210	25	335	500	1430	5	1	5020000	110	2.98	0.52	12	0.05	736.00	4203.00	3590	20240329	-38.86	2025	20241021	8.40	3590	-38.86	20240329	2025	8.40	20241021	3590	-38.86	20240329	2025	8.40	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
67	20241021	141041	57	100.00	KONEX	신저가		N	N	N	N		N	2200	-40	5	-1.79	3983770	1917	788.89	2200	2240	2025	2575	1905	2240	2078.13	0.00	0	0	2320	2280	2260	2220	2200	2270	2210	25	335	500	1430	5	1	5020000	110	2.99	0.52	12	0.04	736.00	4203.00	3590	20240329	-38.72	2025	20241021	8.64	3590	-38.72	20240329	2025	8.64	20241021	3590	-38.72	20240329	2025	8.64	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
68	20241021	131037	57	100.00	KONEX	신저가		N	N	N	N		N	2115	-125	5	-5.58	840420	381	156.79	2200	2240	2115	2575	1905	2240	2205.83	0.00	0	0	2320	2280	2260	2220	2200	2270	2210	25	335	500	1430	5	1	5020000	106	2.87	0.50	12	0.01	736.00	4203.00	3590	20240329	-41.09	2115	20241021	0.00	3590	-41.09	20240329	2115	0.00	20241021	3590	-41.09	20240329	2115	0.00	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
69	20241021	121037	57	100.00	KONEX	신저가		N	N	N	N		N	2240	0	3	0.00	30840	14	5.76	2200	2240	2200	2575	1905	2240	2202.86	0.00	0	0	2320	2280	2260	2220	2200	2270	2210	25	335	500	1430	5	1	5020000	112	3.04	0.53	12	0.00	736.00	4203.00	3590	20240329	-37.60	2200	20241021	1.82	3590	-37.60	20240329	2200	1.82	20241021	3590	-37.60	20240329	2200	1.82	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
70	20241021	111031	57	100.00	KONEX	신저가		N	N	N	N		N	2240	0	3	0.00	30840	14	5.76	2200	2240	2200	2575	1905	2240	2202.86	0.00	0	0	2320	2280	2260	2220	2200	2270	2210	25	335	500	1430	5	1	5020000	112	3.04	0.53	12	0.00	736.00	4203.00	3590	20240329	-37.60	2200	20241021	1.82	3590	-37.60	20240329	2200	1.82	20241021	3590	-37.60	20240329	2200	1.82	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
71	20241021	101035	57	100.00	KONEX	신저가		N	N	N	N		N	2240	0	3	0.00	30840	14	5.76	2200	2240	2200	2575	1905	2240	2202.86	0.00	0	0	2320	2280	2260	2220	2200	2270	2210	25	335	500	1430	5	1	5020000	112	3.04	0.53	12	0.00	736.00	4203.00	3590	20240329	-37.60	2200	20241021	1.82	3590	-37.60	20240329	2200	1.82	20241021	3590	-37.60	20240329	2200	1.82	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
72	20241021	091033	57	100.00	KONEX	신저가		N	N	N	N		N	2200	-40	5	-1.79	22000	10	4.12	2200	2200	2200	2575	1905	2240	2200.00	0.00	0	0	2320	2280	2260	2220	2200	2270	2210	25	335	500	1430	5	1	5020000	110	2.99	0.52	12	0.00	736.00	4203.00	3590	20240329	-38.72	2200	20241021	0.00	3590	-38.72	20240329	2200	0.00	20241021	3590	-38.72	20240329	2200	0.00	20241021	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
73	20241018	161032	57	100.00	KONEX			N	N	N	N		N	2240	-5	5	-0.22	544860	243	24300.00	2300	2300	2240	2580	1910	2245	2242.22	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	25	335	500	1430	5	1	5020000	112	3.04	0.53	12	0.00	736.00	4203.00	3590	20240329	-37.60	2200	20241011	1.82	3590	-37.60	20240329	2200	1.82	20241011	3590	-37.60	20240329	2200	1.82	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
74	20241018	151057	57	100.00	KONEX			N	N	N	N		N	2240	-5	5	-0.22	544860	243	24300.00	2300	2300	2240	2580	1910	2245	2242.22	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	25	335	500	1430	5	1	5020000	112	3.04	0.53	12	0.00	736.00	4203.00	3590	20240329	-37.60	2200	20241011	1.82	3590	-37.60	20240329	2200	1.82	20241011	3590	-37.60	20240329	2200	1.82	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
75	20241018	141057	57	100.00	KONEX			N	N	N	N		N	2240	-5	5	-0.22	544860	243	24300.00	2300	2300	2240	2580	1910	2245	2242.22	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	25	335	500	1430	5	1	5020000	112	3.04	0.53	12	0.00	736.00	4203.00	3590	20240329	-37.60	2200	20241011	1.82	3590	-37.60	20240329	2200	1.82	20241011	3590	-37.60	20240329	2200	1.82	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
76	20241018	131044	57	100.00	KONEX			N	N	N	N		N	2300	55	2	2.45	20700	9	900.00	2300	2300	2300	2580	1910	2245	2300.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	25	335	500	1430	5	1	5020000	115	3.12	0.55	12	0.00	736.00	4203.00	3590	20240329	-35.93	2200	20241011	4.55	3590	-35.93	20240329	2200	4.55	20241011	3590	-35.93	20240329	2200	4.55	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
77	20241018	121056	57	100.00	KONEX			N	N	N	N		N	2300	55	2	2.45	20700	9	900.00	2300	2300	2300	2580	1910	2245	2300.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	25	335	500	1430	5	1	5020000	115	3.12	0.55	12	0.00	736.00	4203.00	3590	20240329	-35.93	2200	20241011	4.55	3590	-35.93	20240329	2200	4.55	20241011	3590	-35.93	20240329	2200	4.55	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
78	20241018	111052	57	100.00	KONEX			N	N	N	N		N	2300	55	2	2.45	20700	9	900.00	2300	2300	2300	2580	1910	2245	2300.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	25	335	500	1430	5	1	5020000	115	3.12	0.55	12	0.00	736.00	4203.00	3590	20240329	-35.93	2200	20241011	4.55	3590	-35.93	20240329	2200	4.55	20241011	3590	-35.93	20240329	2200	4.55	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
79	20241018	101038	57	100.00	KONEX			N	N	N	N		N	2300	55	2	2.45	20700	9	900.00	2300	2300	2300	2580	1910	2245	2300.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	25	335	500	1430	5	1	5020000	115	3.12	0.55	12	0.00	736.00	4203.00	3590	20240329	-35.93	2200	20241011	4.55	3590	-35.93	20240329	2200	4.55	20241011	3590	-35.93	20240329	2200	4.55	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
80	20241018	091038	57	100.00	KONEX			N	N	N	N		N	2300	55	2	2.45	20700	9	900.00	2300	2300	2300	2580	1910	2245	2300.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	25	335	500	1430	5	1	5020000	115	3.12	0.55	12	0.00	736.00	4203.00	3590	20240329	-35.93	2200	20241011	4.55	3590	-35.93	20240329	2200	4.55	20241011	3590	-35.93	20240329	2200	4.55	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
81	20241017	161035	57	100.00	KONEX			N	N	N	N		N	2245	-35	5	-1.54	2245	1	0.05	2245	2245	2245	2620	1940	2280	2245.00	0.00	0	0	2333	2306	2253	2226	2173	2320	2240	25	340	500	1450	5	1	5020000	113	3.05	0.53	12	0.00	736.00	4203.00	3590	20240329	-37.47	2200	20241011	2.05	3590	-37.47	20240329	2200	2.05	20241011	3590	-37.47	20240329	2200	2.05	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
82	20241017	151038	57	100.00	KONEX			N	N	N	N		N	2245	-35	5	-1.54	2245	1	0.05	2245	2245	2245	2620	1940	2280	2245.00	0.00	0	0	2333	2306	2253	2226	2173	2320	2240	25	340	500	1450	5	1	5020000	113	3.05	0.53	12	0.00	736.00	4203.00	3590	20240329	-37.47	2200	20241011	2.05	3590	-37.47	20240329	2200	2.05	20241011	3590	-37.47	20240329	2200	2.05	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
83	20241017	141042	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2333	2306	2253	2226	2173	2320	2240	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.00	736.00	4203.00	3590	20240329	-36.49	2200	20241011	3.64	3590	-36.49	20240329	2200	3.64	20241011	3590	-36.49	20240329	2200	3.64	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
84	20241017	131037	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2333	2306	2253	2226	2173	2320	2240	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.00	736.00	4203.00	3590	20240329	-36.49	2200	20241011	3.64	3590	-36.49	20240329	2200	3.64	20241011	3590	-36.49	20240329	2200	3.64	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
85	20241017	121042	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2333	2306	2253	2226	2173	2320	2240	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.00	736.00	4203.00	3590	20240329	-36.49	2200	20241011	3.64	3590	-36.49	20240329	2200	3.64	20241011	3590	-36.49	20240329	2200	3.64	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
86	20241017	111040	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2333	2306	2253	2226	2173	2320	2240	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.00	736.00	4203.00	3590	20240329	-36.49	2200	20241011	3.64	3590	-36.49	20240329	2200	3.64	20241011	3590	-36.49	20240329	2200	3.64	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
87	20241017	101037	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2333	2306	2253	2226	2173	2320	2240	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.00	736.00	4203.00	3590	20240329	-36.49	2200	20241011	3.64	3590	-36.49	20240329	2200	3.64	20241011	3590	-36.49	20240329	2200	3.64	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
88	20241017	091031	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2333	2306	2253	2226	2173	2320	2240	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.00	736.00	4203.00	3590	20240329	-36.49	2200	20241011	3.64	3590	-36.49	20240329	2200	3.64	20241011	3590	-36.49	20240329	2200	3.64	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
89	20241016	161026	57	100.00	KONEX	신저가		N	N	N	N		N	2280	0	3	0.00	4640480	2036	783.08	2200	2280	2200	2620	1940	2280	2279.21	0.00	0	0	2303	2291	2283	2271	2263	2287	2267	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.04	736.00	4203.00	3590	20240329	-36.49	2200	20241016	3.64	3590	-36.49	20240329	2200	3.64	20241016	3590	-36.49	20240329	2200	3.64	20241016	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
90	20241016	151032	57	100.00	KONEX	신저가		N	N	N	N		N	2280	0	3	0.00	4640480	2036	783.08	2200	2280	2200	2620	1940	2280	2279.21	0.00	0	0	2303	2291	2283	2271	2263	2287	2267	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.04	736.00	4203.00	3590	20240329	-36.49	2200	20241016	3.64	3590	-36.49	20240329	2200	3.64	20241016	3590	-36.49	20240329	2200	3.64	20241016	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
91	20241016	141034	57	100.00	KONEX	신저가		N	N	N	N		N	2280	0	3	0.00	3646400	1600	615.38	2200	2280	2200	2620	1940	2280	2279.00	0.00	0	0	2303	2291	2283	2271	2263	2287	2267	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.03	736.00	4203.00	3590	20240329	-36.49	2200	20241016	3.64	3590	-36.49	20240329	2200	3.64	20241016	3590	-36.49	20240329	2200	3.64	20241016	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
92	20241016	131028	57	100.00	KONEX	신저가		N	N	N	N		N	2280	0	3	0.00	3646400	1600	615.38	2200	2280	2200	2620	1940	2280	2279.00	0.00	0	0	2303	2291	2283	2271	2263	2287	2267	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.03	736.00	4203.00	3590	20240329	-36.49	2200	20241016	3.64	3590	-36.49	20240329	2200	3.64	20241016	3590	-36.49	20240329	2200	3.64	20241016	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
93	20241016	121029	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2303	2291	2283	2271	2263	2287	2267	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.00	736.00	4203.00	3590	20240329	-36.49	2200	20241011	3.64	3590	-36.49	20240329	2200	3.64	20241011	3590	-36.49	20240329	2200	3.64	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
94	20241016	111027	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2303	2291	2283	2271	2263	2287	2267	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.00	736.00	4203.00	3590	20240329	-36.49	2200	20241011	3.64	3590	-36.49	20240329	2200	3.64	20241011	3590	-36.49	20240329	2200	3.64	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
95	20241016	101027	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2303	2291	2283	2271	2263	2287	2267	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.00	736.00	4203.00	3590	20240329	-36.49	2200	20241011	3.64	3590	-36.49	20240329	2200	3.64	20241011	3590	-36.49	20240329	2200	3.64	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
96	20241016	091029	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2303	2291	2283	2271	2263	2287	2267	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.00	736.00	4203.00	3590	20240329	-36.49	2200	20241011	3.64	3590	-36.49	20240329	2200	3.64	20241011	3590	-36.49	20240329	2200	3.64	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
97	20241015	161022	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	593160	260	7.71	2295	2295	2275	2620	1940	2280	2281.38	0.00	0	0	2473	2376	2288	2191	2103	2332	2147	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.01	736.00	4203.00	3590	20240329	-36.49	2200	20241011	3.64	3590	-36.49	20240329	2200	3.64	20241011	3590	-36.49	20240329	2200	3.64	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
98	20241015	151030	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	593160	260	7.71	2295	2295	2275	2620	1940	2280	2281.38	0.00	0	0	2473	2376	2288	2191	2103	2332	2147	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.01	736.00	4203.00	3590	20240329	-36.49	2200	20241011	3.64	3590	-36.49	20240329	2200	3.64	20241011	3590	-36.49	20240329	2200	3.64	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
99	20241015	141031	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	593160	260	7.71	2295	2295	2275	2620	1940	2280	2281.38	0.00	0	0	2473	2376	2288	2191	2103	2332	2147	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.01	736.00	4203.00	3590	20240329	-36.49	2200	20241011	3.64	3590	-36.49	20240329	2200	3.64	20241011	3590	-36.49	20240329	2200	3.64	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
100	20241015	131027	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	593160	260	7.71	2295	2295	2275	2620	1940	2280	2281.38	0.00	0	0	2473	2376	2288	2191	2103	2332	2147	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.01	736.00	4203.00	3590	20240329	-36.49	2200	20241011	3.64	3590	-36.49	20240329	2200	3.64	20241011	3590	-36.49	20240329	2200	3.64	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
101	20241015	121029	57	100.00	KONEX			N	N	N	N		N	2290	10	2	0.44	13765	6	0.18	2295	2295	2290	2620	1940	2280	2294.17	0.00	0	0	2473	2376	2288	2191	2103	2332	2147	25	340	500	1450	5	1	5020000	115	3.11	0.54	12	0.00	736.00	4203.00	3590	20240329	-36.21	2200	20241011	4.09	3590	-36.21	20240329	2200	4.09	20241011	3590	-36.21	20240329	2200	4.09	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
102	20241015	111035	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2473	2376	2288	2191	2103	2332	2147	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.00	736.00	4203.00	3590	20240329	-36.49	2200	20241011	3.64	3590	-36.49	20240329	2200	3.64	20241011	3590	-36.49	20240329	2200	3.64	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
103	20241015	101031	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2473	2376	2288	2191	2103	2332	2147	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.00	736.00	4203.00	3590	20240329	-36.49	2200	20241011	3.64	3590	-36.49	20240329	2200	3.64	20241011	3590	-36.49	20240329	2200	3.64	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
104	20241015	091026	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2473	2376	2288	2191	2103	2332	2147	25	340	500	1450	5	1	5020000	114	3.10	0.54	12	0.00	736.00	4203.00	3590	20240329	-36.49	2200	20241011	3.64	3590	-36.49	20240329	2200	3.64	20241011	3590	-36.49	20240329	2200	3.64	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
105	20241014	161002	57	100.00	KONEX	신저가		N	N	N	N		N	2280	-215	5	-8.62	7439385	3373	139.38	2385	2385	2200	2865	2125	2495	2205.57	0.00	0	0	2691	2592	2396	2297	2101	2642	2347	25	370	500	1590	5	1	5020000	114	3.10	0.54	12	0.07	736.00	4203.00	3590	20240329	-36.49	2200	20241014	3.64	3590	-36.49	20240329	2200	3.64	20241014	3590	-36.49	20240329	2200	3.64	20241014	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
106	20241014	151015	57	100.00	KONEX	신저가		N	N	N	N		N	2230	-265	5	-10.62	7437105	3372	139.34	2385	2385	2200	2865	2125	2495	2205.55	0.00	0	0	2691	2592	2396	2297	2101	2642	2347	25	370	500	1590	5	1	5020000	112	3.03	0.53	12	0.07	736.00	4203.00	3590	20240329	-37.88	2200	20241014	1.36	3590	-37.88	20240329	2200	1.36	20241014	3590	-37.88	20240329	2200	1.36	20241014	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
107	20241014	141015	57	100.00	KONEX	신저가		N	N	N	N		N	2230	-265	5	-10.62	7437105	3372	139.34	2385	2385	2200	2865	2125	2495	2205.55	0.00	0	0	2691	2592	2396	2297	2101	2642	2347	25	370	500	1590	5	1	5020000	112	3.03	0.53	12	0.07	736.00	4203.00	3590	20240329	-37.88	2200	20241014	1.36	3590	-37.88	20240329	2200	1.36	20241014	3590	-37.88	20240329	2200	1.36	20241014	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
108	20241014	131012	57	100.00	KONEX	신저가		N	N	N	N		N	2290	-205	5	-8.22	7417005	3363	138.97	2385	2385	2200	2865	2125	2495	2205.47	0.00	0	0	2691	2592	2396	2297	2101	2642	2347	25	370	500	1590	5	1	5020000	115	3.11	0.54	12	0.07	736.00	4203.00	3590	20240329	-36.21	2200	20241014	4.09	3590	-36.21	20240329	2200	4.09	20241014	3590	-36.21	20240329	2200	4.09	20241014	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
109	20241014	121004	57	100.00	KONEX	신저가		N	N	N	N		N	2290	-205	5	-8.22	7417005	3363	138.97	2385	2385	2200	2865	2125	2495	2205.47	0.00	0	0	2691	2592	2396	2297	2101	2642	2347	25	370	500	1590	5	1	5020000	115	3.11	0.54	12	0.07	736.00	4203.00	3590	20240329	-36.21	2200	20241014	4.09	3590	-36.21	20240329	2200	4.09	20241014	3590	-36.21	20240329	2200	4.09	20241014	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
110	20241014	111004	57	100.00	KONEX	신저가		N	N	N	N		N	2290	-205	5	-8.22	7417005	3363	138.97	2385	2385	2200	2865	2125	2495	2205.47	0.00	0	0	2691	2592	2396	2297	2101	2642	2347	25	370	500	1590	5	1	5020000	115	3.11	0.54	12	0.07	736.00	4203.00	3590	20240329	-36.21	2200	20241014	4.09	3590	-36.21	20240329	2200	4.09	20241014	3590	-36.21	20240329	2200	4.09	20241014	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
111	20241014	101006	57	100.00	KONEX	신저가		N	N	N	N		N	2200	-295	5	-11.82	7302505	3313	136.90	2385	2385	2200	2865	2125	2495	2204.20	0.00	0	0	2691	2592	2396	2297	2101	2642	2347	25	370	500	1590	5	1	5020000	110	2.99	0.52	12	0.07	736.00	4203.00	3590	20240329	-38.72	2200	20241014	0.00	3590	-38.72	20240329	2200	0.00	20241014	3590	-38.72	20240329	2200	0.00	20241014	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
112	20241014	091009	57	100.00	KONEX			N	N	N	N		N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2691	2592	2396	2297	2101	2642	2347	25	370	500	1590	5	1	5020000	125	3.39	0.59	12	0.00	736.00	4203.00	3590	20240329	-30.50	2200	20241011	13.41	3590	-30.50	20240329	2200	13.41	20241011	3590	-30.50	20240329	2200	13.41	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
113	20241011	160950	57	100.00	KONEX	신저가		N	N	N	N		N	2495	-5	5	-0.20	5414560	2420	547.51	2495	2495	2200	2875	2125	2500	2237.42	0.00	0	0	2633	2566	2433	2366	2233	2600	2400	25	375	500	1600	5	1	5020000	125	3.39	0.59	12	0.05	736.00	4203.00	3590	20240329	-30.50	2200	20241011	13.41	3590	-30.50	20240329	2200	13.41	20241011	3590	-30.50	20240329	2200	13.41	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
114	20241011	151004	57	100.00	KONEX	신저가		N	N	N	N		N	2300	-200	5	-8.00	5334030	2387	540.05	2495	2495	2200	2875	2125	2500	2234.62	0.00	0	0	2633	2566	2433	2366	2233	2600	2400	25	375	500	1600	5	1	5020000	115	3.12	0.55	12	0.05	736.00	4203.00	3590	20240329	-35.93	2200	20241011	4.55	3590	-35.93	20240329	2200	4.55	20241011	3590	-35.93	20240329	2200	4.55	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
115	20241011	141006	57	100.00	KONEX	신저가		N	N	N	N		N	2200	-300	5	-12.00	3641980	1651	373.53	2495	2495	2200	2875	2125	2500	2205.92	0.00	0	0	2633	2566	2433	2366	2233	2600	2400	25	375	500	1600	5	1	5020000	110	2.99	0.52	12	0.03	736.00	4203.00	3590	20240329	-38.72	2200	20241011	0.00	3590	-38.72	20240329	2200	0.00	20241011	3590	-38.72	20240329	2200	0.00	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
116	20241011	131007	57	100.00	KONEX	신저가		N	N	N	N		N	2200	-300	5	-12.00	1243800	561	126.92	2495	2495	2200	2875	2125	2500	2217.11	0.00	0	0	2633	2566	2433	2366	2233	2600	2400	25	375	500	1600	5	1	5020000	110	2.99	0.52	12	0.01	736.00	4203.00	3590	20240329	-38.72	2200	20241011	0.00	3590	-38.72	20240329	2200	0.00	20241011	3590	-38.72	20240329	2200	0.00	20241011	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
117	20241011	120958	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	71950	30	6.79	2495	2495	2300	2875	2125	2500	2398.33	0.00	0	0	2633	2566	2433	2366	2233	2600	2400	25	375	500	1600	5	1	5020000	120	3.26	0.57	12	0.00	736.00	4203.00	3590	20240329	-33.15	2210	20241002	8.60	3590	-33.15	20240329	2210	8.60	20241002	3590	-33.15	20240329	2210	8.60	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
118	20241011	111000	57	100.00	KONEX			N	N	N	N		N	2300	-200	5	-8.00	47950	20	4.52	2495	2495	2300	2875	2125	2500	2397.50	0.00	0	0	2633	2566	2433	2366	2233	2600	2400	25	375	500	1600	5	1	5020000	115	3.12	0.55	12	0.00	736.00	4203.00	3590	20240329	-35.93	2210	20241002	4.07	3590	-35.93	20240329	2210	4.07	20241002	3590	-35.93	20240329	2210	4.07	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
119	20241011	101008	57	100.00	KONEX			N	N	N	N		N	2495	-5	5	-0.20	24950	10	2.26	2495	2495	2495	2875	2125	2500	2495.00	0.00	0	0	2633	2566	2433	2366	2233	2600	2400	25	375	500	1600	5	1	5020000	125	3.39	0.59	12	0.00	736.00	4203.00	3590	20240329	-30.50	2210	20241002	12.90	3590	-30.50	20240329	2210	12.90	20241002	3590	-30.50	20240329	2210	12.90	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
120	20241011	091005	57	100.00	KONEX			N	N	N	N		N	2495	-5	5	-0.20	24950	10	2.26	2495	2495	2495	2875	2125	2500	2495.00	0.00	0	0	2633	2566	2433	2366	2233	2600	2400	25	375	500	1600	5	1	5020000	125	3.39	0.59	12	0.00	736.00	4203.00	3590	20240329	-30.50	2210	20241002	12.90	3590	-30.50	20240329	2210	12.90	20241002	3590	-30.50	20240329	2210	12.90	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
121	20241010	161026	57	100.00	KONEX			N	N	N	N		N	2500	20	2	0.81	1055800	442	690.62	2300	2500	2300	2850	2110	2480	2388.69	0.00	0	0	2606	2542	2421	2357	2236	2575	2390	25	370	500	1580	5	1	5020000	126	3.40	0.59	12	0.01	736.00	4203.00	3590	20240329	-30.36	2210	20241002	13.12	3590	-30.36	20240329	2210	13.12	20241002	3590	-30.36	20240329	2210	13.12	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
122	20241010	151043	57	100.00	KONEX			N	N	N	N		N	2390	-90	5	-3.63	1053300	441	689.06	2300	2500	2300	2850	2110	2480	2388.44	0.00	0	0	2606	2542	2421	2357	2236	2575	2390	25	370	500	1580	5	1	5020000	120	3.25	0.57	12	0.01	736.00	4203.00	3590	20240329	-33.43	2210	20241002	8.14	3590	-33.43	20240329	2210	8.14	20241002	3590	-33.43	20240329	2210	8.14	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
123	20241010	141035	57	100.00	KONEX			N	N	N	N		N	2390	-90	5	-3.63	876440	367	573.44	2300	2500	2300	2850	2110	2480	2388.12	0.00	0	0	2606	2542	2421	2357	2236	2575	2390	25	370	500	1580	5	1	5020000	120	3.25	0.57	12	0.01	736.00	4203.00	3590	20240329	-33.43	2210	20241002	8.14	3590	-33.43	20240329	2210	8.14	20241002	3590	-33.43	20240329	2210	8.14	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
124	20241010	131033	57	100.00	KONEX			N	N	N	N		N	2500	20	2	0.81	49500	21	32.81	2300	2500	2300	2850	2110	2480	2357.14	0.00	0	0	2606	2542	2421	2357	2236	2575	2390	25	370	500	1580	5	1	5020000	126	3.40	0.59	12	0.00	736.00	4203.00	3590	20240329	-30.36	2210	20241002	13.12	3590	-30.36	20240329	2210	13.12	20241002	3590	-30.36	20240329	2210	13.12	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
125	20241010	121034	57	100.00	KONEX			N	N	N	N		N	2500	20	2	0.81	49500	21	32.81	2300	2500	2300	2850	2110	2480	2357.14	0.00	0	0	2606	2542	2421	2357	2236	2575	2390	25	370	500	1580	5	1	5020000	126	3.40	0.59	12	0.00	736.00	4203.00	3590	20240329	-30.36	2210	20241002	13.12	3590	-30.36	20240329	2210	13.12	20241002	3590	-30.36	20240329	2210	13.12	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
126	20241010	111032	57	100.00	KONEX			N	N	N	N		N	2500	20	2	0.81	49500	21	32.81	2300	2500	2300	2850	2110	2480	2357.14	0.00	0	0	2606	2542	2421	2357	2236	2575	2390	25	370	500	1580	5	1	5020000	126	3.40	0.59	12	0.00	736.00	4203.00	3590	20240329	-30.36	2210	20241002	13.12	3590	-30.36	20240329	2210	13.12	20241002	3590	-30.36	20240329	2210	13.12	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
127	20241010	101031	57	100.00	KONEX			N	N	N	N		N	2400	-80	5	-3.23	25400	11	17.19	2300	2400	2300	2850	2110	2480	2309.09	0.00	0	0	2606	2542	2421	2357	2236	2575	2390	25	370	500	1580	5	1	5020000	120	3.26	0.57	12	0.00	736.00	4203.00	3590	20240329	-33.15	2210	20241002	8.60	3590	-33.15	20240329	2210	8.60	20241002	3590	-33.15	20240329	2210	8.60	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
128	20241010	091035	57	100.00	KONEX			N	N	N	N		N	2300	-180	5	-7.26	23000	10	15.62	2300	2300	2300	2850	2110	2480	2300.00	0.00	0	0	2606	2542	2421	2357	2236	2575	2390	25	370	500	1580	5	1	5020000	115	3.12	0.55	12	0.00	736.00	4203.00	3590	20240329	-35.93	2210	20241002	4.07	3590	-35.93	20240329	2210	4.07	20241002	3590	-35.93	20240329	2210	4.07	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
129	20241008	161024	57	100.00	KONEX			N	N	N	N		N	2480	-20	5	-0.80	156125	64	376.47	2300	2485	2300	2875	2125	2500	2439.45	0.00	0	0	2666	2582	2491	2407	2316	2537	2362	25	375	500	1600	5	1	5020000	124	3.37	0.59	12	0.00	736.00	4203.00	3590	20240329	-30.92	2210	20241002	12.22	3590	-30.92	20240329	2210	12.22	20241002	3590	-30.92	20240329	2210	12.22	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
130	20241008	151033	57	100.00	KONEX			N	N	N	N		N	2480	-20	5	-0.80	156125	64	376.47	2300	2485	2300	2875	2125	2500	2439.45	0.00	0	0	2666	2582	2491	2407	2316	2537	2362	25	375	500	1600	5	1	5020000	124	3.37	0.59	12	0.00	736.00	4203.00	3590	20240329	-30.92	2210	20241002	12.22	3590	-30.92	20240329	2210	12.22	20241002	3590	-30.92	20240329	2210	12.22	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
131	20241008	141028	57	100.00	KONEX			N	N	N	N		N	2480	-20	5	-0.80	156125	64	376.47	2300	2485	2300	2875	2125	2500	2439.45	0.00	0	0	2666	2582	2491	2407	2316	2537	2362	25	375	500	1600	5	1	5020000	124	3.37	0.59	12	0.00	736.00	4203.00	3590	20240329	-30.92	2210	20241002	12.22	3590	-30.92	20240329	2210	12.22	20241002	3590	-30.92	20240329	2210	12.22	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
132	20241008	131027	57	100.00	KONEX			N	N	N	N		N	2480	-20	5	-0.80	156125	64	376.47	2300	2485	2300	2875	2125	2500	2439.45	0.00	0	0	2666	2582	2491	2407	2316	2537	2362	25	375	500	1600	5	1	5020000	124	3.37	0.59	12	0.00	736.00	4203.00	3590	20240329	-30.92	2210	20241002	12.22	3590	-30.92	20240329	2210	12.22	20241002	3590	-30.92	20240329	2210	12.22	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
133	20241008	121028	57	100.00	KONEX			N	N	N	N		N	2480	-20	5	-0.80	156125	64	376.47	2300	2485	2300	2875	2125	2500	2439.45	0.00	0	0	2666	2582	2491	2407	2316	2537	2362	25	375	500	1600	5	1	5020000	124	3.37	0.59	12	0.00	736.00	4203.00	3590	20240329	-30.92	2210	20241002	12.22	3590	-30.92	20240329	2210	12.22	20241002	3590	-30.92	20240329	2210	12.22	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
134	20241008	111027	57	100.00	KONEX			N	N	N	N		N	2485	-15	5	-0.60	25485	11	64.71	2300	2485	2300	2875	2125	2500	2316.82	0.00	0	0	2666	2582	2491	2407	2316	2537	2362	25	375	500	1600	5	1	5020000	125	3.38	0.59	12	0.00	736.00	4203.00	3590	20240329	-30.78	2210	20241002	12.44	3590	-30.78	20240329	2210	12.44	20241002	3590	-30.78	20240329	2210	12.44	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
135	20241008	101028	57	100.00	KONEX			N	N	N	N		N	2485	-15	5	-0.60	25485	11	64.71	2300	2485	2300	2875	2125	2500	2316.82	0.00	0	0	2666	2582	2491	2407	2316	2537	2362	25	375	500	1600	5	1	5020000	125	3.38	0.59	12	0.00	736.00	4203.00	3590	20240329	-30.78	2210	20241002	12.44	3590	-30.78	20240329	2210	12.44	20241002	3590	-30.78	20240329	2210	12.44	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
136	20241008	091029	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2666	2582	2491	2407	2316	2537	2362	25	375	500	1600	5	1	5020000	126	3.40	0.59	12	0.00	736.00	4203.00	3590	20240329	-30.36	2210	20241002	13.12	3590	-30.36	20240329	2210	13.12	20241002	3590	-30.36	20240329	2210	13.12	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
137	20241007	161041	57	100.00	KONEX			N	N	N	N		N	2500	-85	5	-3.29	41620	17	0.47	2575	2575	2400	2970	2200	2585	2448.24	0.00	0	0	2755	2670	2500	2415	2245	2712	2457	25	385	500	1650	5	1	5020000	126	3.40	0.59	12	0.00	736.00	4203.00	3590	20240329	-30.36	2210	20241002	13.12	3590	-30.36	20240329	2210	13.12	20241002	3590	-30.36	20240329	2210	13.12	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
138	20241007	150954	57	100.00	KONEX			N	N	N	N		N	2500	-85	5	-3.29	41620	17	0.47	2575	2575	2400	2970	2200	2585	2448.24	0.00	0	0	2755	2670	2500	2415	2245	2712	2457	25	385	500	1650	5	1	5020000	126	3.40	0.59	12	0.00	736.00	4203.00	3590	20240329	-30.36	2210	20241002	13.12	3590	-30.36	20240329	2210	13.12	20241002	3590	-30.36	20240329	2210	13.12	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
139	20241007	141021	57	100.00	KONEX			N	N	N	N		N	2550	-35	5	-1.35	10225	4	0.11	2575	2575	2550	2970	2200	2585	2556.25	0.00	0	0	2755	2670	2500	2415	2245	2712	2457	25	385	500	1650	5	1	5020000	128	3.46	0.61	12	0.00	736.00	4203.00	3590	20240329	-28.97	2210	20241002	15.38	3590	-28.97	20240329	2210	15.38	20241002	3590	-28.97	20240329	2210	15.38	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
140	20241007	130951	57	100.00	KONEX			N	N	N	N		N	2550	-35	5	-1.35	10225	4	0.11	2575	2575	2550	2970	2200	2585	2556.25	0.00	0	0	2755	2670	2500	2415	2245	2712	2457	25	385	500	1650	5	1	5020000	128	3.46	0.61	12	0.00	736.00	4203.00	3590	20240329	-28.97	2210	20241002	15.38	3590	-28.97	20240329	2210	15.38	20241002	3590	-28.97	20240329	2210	15.38	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
141	20241007	121023	57	100.00	KONEX			N	N	N	N		N	2575	-10	5	-0.39	2575	1	0.03	2575	2575	2575	2970	2200	2585	2575.00	0.00	0	0	2755	2670	2500	2415	2245	2712	2457	25	385	500	1650	5	1	5020000	129	3.50	0.61	12	0.00	736.00	4203.00	3590	20240329	-28.27	2210	20241002	16.52	3590	-28.27	20240329	2210	16.52	20241002	3590	-28.27	20240329	2210	16.52	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
142	20241007	110939	57	100.00	KONEX			N	N	N	N		N	2575	-10	5	-0.39	2575	1	0.03	2575	2575	2575	2970	2200	2585	2575.00	0.00	0	0	2755	2670	2500	2415	2245	2712	2457	25	385	500	1650	5	1	5020000	129	3.50	0.61	12	0.00	736.00	4203.00	3590	20240329	-28.27	2210	20241002	16.52	3590	-28.27	20240329	2210	16.52	20241002	3590	-28.27	20240329	2210	16.52	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
143	20241007	100934	57	100.00	KONEX			N	N	N	N		N	2575	-10	5	-0.39	2575	1	0.03	2575	2575	2575	2970	2200	2585	2575.00	0.00	0	0	2755	2670	2500	2415	2245	2712	2457	25	385	500	1650	5	1	5020000	129	3.50	0.61	12	0.00	736.00	4203.00	3590	20240329	-28.27	2210	20241002	16.52	3590	-28.27	20240329	2210	16.52	20241002	3590	-28.27	20240329	2210	16.52	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
144	20241007	091011	57	100.00	KONEX			N	N	N	N		N	2585	0	3	0.00	0	0	0.00	0	0	0	2970	2200	2585	0.00	0.00	0	0	2755	2670	2500	2415	2245	2712	2457	25	385	500	1650	5	1	5020000	130	3.51	0.62	12	0.00	736.00	4203.00	3590	20240329	-27.99	2210	20241002	16.97	3590	-27.99	20240329	2210	16.97	20241002	3590	-27.99	20240329	2210	16.97	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
145	20241004	160907	57	100.00	KONEX			N	N	N	N		N	2585	-155	5	-5.66	8517555	3653	95.01	2400	2585	2330	3150	2330	2740	2331.66	0.00	0	0	3213	2976	2593	2356	1973	2785	2165	25	410	500	1750	5	1	5020000	130	3.51	0.62	12	0.07	736.00	4203.00	3590	20240329	-27.99	2210	20241002	16.97	3590	-27.99	20240329	2210	16.97	20241002	3590	-27.99	20240329	2210	16.97	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
146	20241004	150922	57	100.00	KONEX			N	N	N	N		N	2585	-155	5	-5.66	8517555	3653	95.01	2400	2585	2330	3150	2330	2740	2331.66	0.00	0	0	3213	2976	2593	2356	1973	2785	2165	25	410	500	1750	5	1	5020000	130	3.51	0.62	12	0.07	736.00	4203.00	3590	20240329	-27.99	2210	20241002	16.97	3590	-27.99	20240329	2210	16.97	20241002	3590	-27.99	20240329	2210	16.97	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
147	20241004	140906	57	100.00	KONEX			N	N	N	N		N	2585	-155	5	-5.66	8517555	3653	95.01	2400	2585	2330	3150	2330	2740	2331.66	0.00	0	0	3213	2976	2593	2356	1973	2785	2165	25	410	500	1750	5	1	5020000	130	3.51	0.62	12	0.07	736.00	4203.00	3590	20240329	-27.99	2210	20241002	16.97	3590	-27.99	20240329	2210	16.97	20241002	3590	-27.99	20240329	2210	16.97	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
148	20241004	130918	57	100.00	KONEX			N	N	N	N		N	2585	-155	5	-5.66	8517555	3653	95.01	2400	2585	2330	3150	2330	2740	2331.66	0.00	0	0	3213	2976	2593	2356	1973	2785	2165	25	410	500	1750	5	1	5020000	130	3.51	0.62	12	0.07	736.00	4203.00	3590	20240329	-27.99	2210	20241002	16.97	3590	-27.99	20240329	2210	16.97	20241002	3590	-27.99	20240329	2210	16.97	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
149	20241004	120917	57	100.00	KONEX			N	N	N	N		N	2585	-155	5	-5.66	8517555	3653	95.01	2400	2585	2330	3150	2330	2740	2331.66	0.00	0	0	3213	2976	2593	2356	1973	2785	2165	25	410	500	1750	5	1	5020000	130	3.51	0.62	12	0.07	736.00	4203.00	3590	20240329	-27.99	2210	20241002	16.97	3590	-27.99	20240329	2210	16.97	20241002	3590	-27.99	20240329	2210	16.97	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
150	20241004	110910	57	100.00	KONEX			N	N	N	N		N	2585	-155	5	-5.66	8517555	3653	95.01	2400	2585	2330	3150	2330	2740	2331.66	0.00	0	0	3213	2976	2593	2356	1973	2785	2165	25	410	500	1750	5	1	5020000	130	3.51	0.62	12	0.07	736.00	4203.00	3590	20240329	-27.99	2210	20241002	16.97	3590	-27.99	20240329	2210	16.97	20241002	3590	-27.99	20240329	2210	16.97	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
151	20241004	100912	57	100.00	KONEX			N	N	N	N		N	2585	-155	5	-5.66	6504740	2791	72.59	2400	2585	2330	3150	2330	2740	2330.61	0.00	0	0	3213	2976	2593	2356	1973	2785	2165	25	410	500	1750	5	1	5020000	130	3.51	0.62	12	0.06	736.00	4203.00	3590	20240329	-27.99	2210	20241002	16.97	3590	-27.99	20240329	2210	16.97	20241002	3590	-27.99	20240329	2210	16.97	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
152	20241004	090915	57	100.00	KONEX			N	N	N	N		N	2585	-155	5	-5.66	6504740	2791	72.59	2400	2585	2330	3150	2330	2740	2330.61	0.00	0	0	3213	2976	2593	2356	1973	2785	2165	25	410	500	1750	5	1	5020000	130	3.51	0.62	12	0.06	736.00	4203.00	3590	20240329	-27.99	2210	20241002	16.97	3590	-27.99	20240329	2210	16.97	20241002	3590	-27.99	20240329	2210	16.97	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
153	20241002	160907	57	100.00	KONEX	신저가		N	N	N	N		N	2740	145	2	5.59	8554470	3845	384500.00	2830	2830	2210	2980	2210	2595	2224.83	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1660	5	1	5020000	138	3.72	0.65	12	0.08	736.00	4203.00	3590	20240329	-23.68	2210	20241002	23.98	3590	-23.68	20240329	2210	23.98	20241002	3590	-23.68	20240329	2210	23.98	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
154	20241002	150917	57	100.00	KONEX	신저가		N	N	N	N		N	2740	145	2	5.59	8554470	3845	384500.00	2830	2830	2210	2980	2210	2595	2224.83	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1660	5	1	5020000	138	3.72	0.65	12	0.08	736.00	4203.00	3590	20240329	-23.68	2210	20241002	23.98	3590	-23.68	20240329	2210	23.98	20241002	3590	-23.68	20240329	2210	23.98	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
155	20241002	140918	57	100.00	KONEX	신저가		N	N	N	N		N	2740	145	2	5.59	8554470	3845	384500.00	2830	2830	2210	2980	2210	2595	2224.83	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1660	5	1	5020000	138	3.72	0.65	12	0.08	736.00	4203.00	3590	20240329	-23.68	2210	20241002	23.98	3590	-23.68	20240329	2210	23.98	20241002	3590	-23.68	20240329	2210	23.98	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
156	20241002	130909	57	100.00	KONEX	신저가		N	N	N	N		N	2740	145	2	5.59	8554470	3845	384500.00	2830	2830	2210	2980	2210	2595	2224.83	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1660	5	1	5020000	138	3.72	0.65	12	0.08	736.00	4203.00	3590	20240329	-23.68	2210	20241002	23.98	3590	-23.68	20240329	2210	23.98	20241002	3590	-23.68	20240329	2210	23.98	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
157	20241002	120908	57	100.00	KONEX	신저가		N	N	N	N		N	2740	145	2	5.59	8554470	3845	384500.00	2830	2830	2210	2980	2210	2595	2224.83	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1660	5	1	5020000	138	3.72	0.65	12	0.08	736.00	4203.00	3590	20240329	-23.68	2210	20241002	23.98	3590	-23.68	20240329	2210	23.98	20241002	3590	-23.68	20240329	2210	23.98	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
158	20241002	110858	57	100.00	KONEX	신저가		N	N	N	N		N	2740	145	2	5.59	8554470	3845	384500.00	2830	2830	2210	2980	2210	2595	2224.83	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1660	5	1	5020000	138	3.72	0.65	12	0.08	736.00	4203.00	3590	20240329	-23.68	2210	20241002	23.98	3590	-23.68	20240329	2210	23.98	20241002	3590	-23.68	20240329	2210	23.98	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
159	20241002	100854	57	100.00	KONEX	신저가		N	N	N	N		N	2785	190	2	7.32	5655230	2544	254400.00	2830	2830	2210	2980	2210	2595	2222.97	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1660	5	1	5020000	140	3.78	0.66	12	0.05	736.00	4203.00	3590	20240329	-22.42	2210	20241002	26.02	3590	-22.42	20240329	2210	26.02	20241002	3590	-22.42	20240329	2210	26.02	20241002	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
160	20241002	090856	57	100.00	KONEX			N	N	N	N		N	2830	235	2	9.06	2830	1	100.00	2830	2830	2830	2980	2210	2595	2830.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1660	5	1	5020000	142	3.85	0.67	12	0.00	736.00	4203.00	3590	20240329	-21.17	2255	20240820	25.50	3590	-21.17	20240329	2255	25.50	20240820	3590	-21.17	20240329	2255	25.50	20240820	0.00	N	244880	500	25 억		0	N	N	0	N	00	N