KissMeData/296520/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	161219	57	100.00	KONEX			N	N	N	N		N	811	0	3	0.00	0	0	0.00	0	0	0	932	690	811	0.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5300	20231025	-84.70	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	5200	-84.40	20231031	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
3	20241031	151240	57	100.00	KONEX			N	N	N	N		N	811	0	3	0.00	0	0	0.00	0	0	0	932	690	811	0.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5300	20231025	-84.70	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	5200	-84.40	20231031	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
4	20241031	141236	57	100.00	KONEX			N	N	N	N		N	811	0	3	0.00	0	0	0.00	0	0	0	932	690	811	0.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5300	20231025	-84.70	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	5200	-84.40	20231031	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
5	20241031	131237	57	100.00	KONEX			N	N	N	N		N	811	0	3	0.00	0	0	0.00	0	0	0	932	690	811	0.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5300	20231025	-84.70	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	5200	-84.40	20231031	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
6	20241031	121234	57	100.00	KONEX			N	N	N	N		N	811	0	3	0.00	0	0	0.00	0	0	0	932	690	811	0.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5300	20231025	-84.70	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	5200	-84.40	20231031	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
7	20241031	111234	57	100.00	KONEX			N	N	N	N		N	811	0	3	0.00	0	0	0.00	0	0	0	932	690	811	0.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5300	20231025	-84.70	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	5200	-84.40	20231031	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
8	20241031	101235	57	100.00	KONEX			N	N	N	N		N	811	0	3	0.00	0	0	0.00	0	0	0	932	690	811	0.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5300	20231025	-84.70	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	5200	-84.40	20231031	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
9	20241031	091233	57	100.00	KONEX			N	N	N	N		N	811	0	3	0.00	0	0	0.00	0	0	0	932	690	811	0.00	0.00	0	0	811	811	811	811	811	811	811	23	121	500	480	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5300	20231025	-84.70	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	5200	-84.40	20231031	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
10	20241030	161229	57	100.00	KONEX			N	N	N	N		N	811	-77	5	-8.67	811	1	0.00	811	811	811	1021	755	888	811.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	38	-1.42	0.63	12	0.00	-573.00	1294.00	5300	20231025	-84.70	778	20241011	4.24	4345	-81.33	20240227	778	4.24	20241011	5200	-84.40	20231030	778	4.24	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
11	20241030	151259	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
12	20241030	141234	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
13	20241030	131242	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
14	20241030	121258	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
15	20241030	111237	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
16	20241030	101228	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
17	20241030	091237	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
18	20241029	161149	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
19	20241029	151208	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
20	20241029	141030	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
21	20241029	131158	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
22	20241029	121159	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
23	20241029	111219	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
24	20241029	101155	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
25	20241028	161145	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
26	20241028	151154	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
27	20241028	141156	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
28	20241028	131150	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
29	20241028	121151	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
30	20241028	111002	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
31	20241028	101137	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
32	20241028	091147	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5200	-82.92	20231030	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
33	20241025	161149	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
34	20241025	151152	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
35	20241025	141150	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
36	20241025	131150	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
37	20241025	121155	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
38	20241025	111148	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
39	20241025	101149	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
40	20241025	091152	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
41	20241024	161127	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
42	20241024	151139	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
43	20241024	141124	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
44	20241024	131136	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
45	20241024	121131	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
46	20241024	111129	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
47	20241024	101029	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
48	20241024	091202	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
49	20241023	161134	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
50	20241023	151157	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
51	20241023	141205	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
52	20241023	131145	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
53	20241023	121140	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
54	20241023	111134	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
55	20241023	101138	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
56	20241023	091139	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
57	20241022	161125	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	1280	1084	986	790	692	1035	741	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
58	20241022	151139	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	1280	1084	986	790	692	1035	741	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
59	20241022	141138	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	1280	1084	986	790	692	1035	741	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
60	20241022	131140	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	1280	1084	986	790	692	1035	741	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
61	20241022	121135	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	1280	1084	986	790	692	1035	741	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
62	20241022	111131	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	1280	1084	986	790	692	1035	741	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
63	20241022	101133	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	1280	1084	986	790	692	1035	741	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
64	20241022	091132	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	1280	1084	986	790	692	1035	741	23	133	500	530	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
65	20241021	161120	57	100.00	KONEX			N	N	N	N		N	888	-140	5	-13.62	17142	15	300.00	1182	1182	888	1182	874	1028	1142.80	0.00	0	0	1028	1028	1028	1028	1028	1028	1028	23	154	500	610	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
66	20241021	151128	57	100.00	KONEX			N	N	N	N		N	1182	154	1	14.98	16254	14	280.00	1182	1182	888	1182	874	1028	1161.00	0.00	0	0	1028	1028	1028	1028	1028	1028	1028	23	154	500	610	1	1	4667008	55	-2.06	0.91	12	0.00	-573.00	1294.00	5300	20231025	-77.70	778	20241011	51.93	4345	-72.80	20240227	778	51.93	20241011	5300	-77.70	20231025	778	51.93	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
67	20241021	141131	57	100.00	KONEX			N	N	N	N		N	888	-140	5	-13.62	10344	9	180.00	1182	1182	888	1182	874	1028	1149.33	0.00	0	0	1028	1028	1028	1028	1028	1028	1028	23	154	500	610	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
68	20241021	131128	57	100.00	KONEX			N	N	N	N		N	888	-140	5	-13.62	10344	9	180.00	1182	1182	888	1182	874	1028	1149.33	0.00	0	0	1028	1028	1028	1028	1028	1028	1028	23	154	500	610	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
69	20241021	121127	57	100.00	KONEX			N	N	N	N		N	888	-140	5	-13.62	10344	9	180.00	1182	1182	888	1182	874	1028	1149.33	0.00	0	0	1028	1028	1028	1028	1028	1028	1028	23	154	500	610	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
70	20241021	111121	57	100.00	KONEX			N	N	N	N		N	888	-140	5	-13.62	10344	9	180.00	1182	1182	888	1182	874	1028	1149.33	0.00	0	0	1028	1028	1028	1028	1028	1028	1028	23	154	500	610	1	1	4667008	41	-1.55	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.25	778	20241011	14.14	4345	-79.56	20240227	778	14.14	20241011	5300	-83.25	20231025	778	14.14	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
71	20241021	101126	57	100.00	KONEX			N	N	N	N		N	1028	0	3	0.00	0	0	0.00	0	0	0	1182	874	1028	0.00	0.00	0	0	1028	1028	1028	1028	1028	1028	1028	23	154	500	610	1	1	4667008	48	-1.79	0.79	12	0.00	-573.00	1294.00	5300	20231025	-80.60	778	20241011	32.13	4345	-76.34	20240227	778	32.13	20241011	5300	-80.60	20231025	778	32.13	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
72	20241021	091123	57	100.00	KONEX			N	N	N	N		N	1028	0	3	0.00	0	0	0.00	0	0	0	1182	874	1028	0.00	0.00	0	0	1028	1028	1028	1028	1028	1028	1028	23	154	500	610	1	1	4667008	48	-1.79	0.79	12	0.00	-573.00	1294.00	5300	20231025	-80.60	778	20241011	32.13	4345	-76.34	20240227	778	32.13	20241011	5300	-80.60	20231025	778	32.13	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
73	20241018	161122	57	100.00	KONEX			N	N	N	N		N	1028	134	1	14.99	5140	5	0.00	1028	1028	1028	1028	760	894	1028.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	48	-1.79	0.79	12	0.00	-573.00	1294.00	5300	20231025	-80.60	778	20241011	32.13	4345	-76.34	20240227	778	32.13	20241011	5300	-80.60	20231025	778	32.13	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
74	20241018	151149	57	100.00	KONEX			N	N	N	N		N	1028	134	1	14.99	5140	5	0.00	1028	1028	1028	1028	760	894	1028.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	48	-1.79	0.79	12	0.00	-573.00	1294.00	5300	20231025	-80.60	778	20241011	32.13	4345	-76.34	20240227	778	32.13	20241011	5300	-80.60	20231025	778	32.13	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
75	20241018	141151	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
76	20241018	131135	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
77	20241018	121149	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
78	20241018	111144	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
79	20241018	101130	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
80	20241018	091129	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
81	20241017	161126	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
82	20241017	151129	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
83	20241017	141133	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
84	20241017	131127	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
85	20241017	121134	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
86	20241017	111132	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
87	20241017	101128	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
88	20241017	091121	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
89	20241016	161116	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
90	20241016	151123	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
91	20241016	141124	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
92	20241016	131118	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
93	20241016	121118	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
94	20241016	111117	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
95	20241016	101116	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
96	20241016	091120	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	894	894	894	894	894	894	894	23	134	500	530	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
97	20241015	161111	57	100.00	KONEX			N	N	N	N		N	894	116	1	14.91	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	42	-1.56	0.69	12	0.00	-573.00	1294.00	5300	20231025	-83.13	778	20241011	14.91	4345	-79.42	20240227	778	14.91	20241011	5300	-83.13	20231025	778	14.91	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
98	20241015	151120	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5300	20231025	-85.32	778	20241011	0.00	4345	-82.09	20240227	778	0.00	20241011	5300	-85.32	20231025	778	0.00	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
99	20241015	141121	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5300	20231025	-85.32	778	20241011	0.00	4345	-82.09	20240227	778	0.00	20241011	5300	-85.32	20231025	778	0.00	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
100	20241015	131118	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5300	20231025	-85.32	778	20241011	0.00	4345	-82.09	20240227	778	0.00	20241011	5300	-85.32	20231025	778	0.00	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
101	20241015	121120	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5300	20231025	-85.32	778	20241011	0.00	4345	-82.09	20240227	778	0.00	20241011	5300	-85.32	20231025	778	0.00	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
102	20241015	111124	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5300	20231025	-85.32	778	20241011	0.00	4345	-82.09	20240227	778	0.00	20241011	5300	-85.32	20231025	778	0.00	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
103	20241015	101122	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5300	20231025	-85.32	778	20241011	0.00	4345	-82.09	20240227	778	0.00	20241011	5300	-85.32	20231025	778	0.00	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
104	20241015	091117	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5300	20231025	-85.32	778	20241011	0.00	4345	-82.09	20240227	778	0.00	20241011	5300	-85.32	20231025	778	0.00	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
105	20241014	161050	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5300	20231025	-85.32	778	20241011	0.00	4345	-82.09	20240227	778	0.00	20241011	5300	-85.32	20231025	778	0.00	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
106	20241014	151104	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5300	20231025	-85.32	778	20241011	0.00	4345	-82.09	20240227	778	0.00	20241011	5300	-85.32	20231025	778	0.00	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
107	20241014	141103	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5300	20231025	-85.32	778	20241011	0.00	4345	-82.09	20240227	778	0.00	20241011	5300	-85.32	20231025	778	0.00	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
108	20241014	131101	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5300	20231025	-85.32	778	20241011	0.00	4345	-82.09	20240227	778	0.00	20241011	5300	-85.32	20231025	778	0.00	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
109	20241014	121054	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5300	20231025	-85.32	778	20241011	0.00	4345	-82.09	20240227	778	0.00	20241011	5300	-85.32	20231025	778	0.00	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
110	20241014	111052	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5300	20231025	-85.32	778	20241011	0.00	4345	-82.09	20240227	778	0.00	20241011	5300	-85.32	20231025	778	0.00	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
111	20241014	101055	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5300	20231025	-85.32	778	20241011	0.00	4345	-82.09	20240227	778	0.00	20241011	5300	-85.32	20231025	778	0.00	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
112	20241014	091057	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	23	116	500	460	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5300	20231025	-85.32	778	20241011	0.00	4345	-82.09	20240227	778	0.00	20241011	5300	-85.32	20231025	778	0.00	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
113	20241011	161037	57	100.00	KONEX	신저가		N	N	N	N		N	778	-63	5	-7.49	778	1	16.67	778	778	778	967	715	841	778.00	0.00	0	0	1197	1019	930	752	663	974	707	23	126	500	500	1	1	4667008	36	-1.36	0.60	12	0.00	-573.00	1294.00	5300	20231025	-85.32	778	20241011	0.00	4345	-82.09	20240227	778	0.00	20241011	5300	-85.32	20231025	778	0.00	20241011	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
114	20241011	151051	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	1197	1019	930	752	663	974	707	23	126	500	500	1	1	4667008	39	-1.47	0.65	12	0.00	-573.00	1294.00	5300	20231025	-84.13	839	20241007	0.24	4345	-80.64	20240227	839	0.24	20241007	5300	-84.13	20231025	839	0.24	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
115	20241011	141054	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	1197	1019	930	752	663	974	707	23	126	500	500	1	1	4667008	39	-1.47	0.65	12	0.00	-573.00	1294.00	5300	20231025	-84.13	839	20241007	0.24	4345	-80.64	20240227	839	0.24	20241007	5300	-84.13	20231025	839	0.24	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
116	20241011	131054	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	1197	1019	930	752	663	974	707	23	126	500	500	1	1	4667008	39	-1.47	0.65	12	0.00	-573.00	1294.00	5300	20231025	-84.13	839	20241007	0.24	4345	-80.64	20240227	839	0.24	20241007	5300	-84.13	20231025	839	0.24	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
117	20241011	121047	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	1197	1019	930	752	663	974	707	23	126	500	500	1	1	4667008	39	-1.47	0.65	12	0.00	-573.00	1294.00	5300	20231025	-84.13	839	20241007	0.24	4345	-80.64	20240227	839	0.24	20241007	5300	-84.13	20231025	839	0.24	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
118	20241011	111049	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	1197	1019	930	752	663	974	707	23	126	500	500	1	1	4667008	39	-1.47	0.65	12	0.00	-573.00	1294.00	5300	20231025	-84.13	839	20241007	0.24	4345	-80.64	20240227	839	0.24	20241007	5300	-84.13	20231025	839	0.24	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
119	20241011	101058	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	1197	1019	930	752	663	974	707	23	126	500	500	1	1	4667008	39	-1.47	0.65	12	0.00	-573.00	1294.00	5300	20231025	-84.13	839	20241007	0.24	4345	-80.64	20240227	839	0.24	20241007	5300	-84.13	20231025	839	0.24	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
120	20241011	091053	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	1197	1019	930	752	663	974	707	23	126	500	500	1	1	4667008	39	-1.47	0.65	12	0.00	-573.00	1294.00	5300	20231025	-84.13	839	20241007	0.24	4345	-80.64	20240227	839	0.24	20241007	5300	-84.13	20231025	839	0.24	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
121	20241010	161116	57	100.00	KONEX			N	N	N	N		N	841	-123	5	-12.76	6381	6	120.00	1108	1108	841	1108	820	964	1063.50	0.00	0	0	964	964	964	964	964	964	964	23	144	500	570	1	1	4667008	39	-1.47	0.65	12	0.00	-573.00	1294.00	5440	20230926	-84.54	839	20241007	0.24	4345	-80.64	20240227	839	0.24	20241007	5300	-84.13	20231025	839	0.24	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
122	20241010	151134	57	100.00	KONEX			N	N	N	N		N	1108	144	1	14.94	5540	5	100.00	1108	1108	1108	1108	820	964	1108.00	0.00	0	0	964	964	964	964	964	964	964	23	144	500	570	1	1	4667008	52	-1.93	0.86	12	0.00	-573.00	1294.00	5440	20230926	-79.63	839	20241007	32.06	4345	-74.50	20240227	839	32.06	20241007	5300	-79.09	20231025	839	32.06	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
123	20241010	141127	57	100.00	KONEX			N	N	N	N		N	964	0	3	0.00	0	0	0.00	0	0	0	1108	820	964	0.00	0.00	0	0	964	964	964	964	964	964	964	23	144	500	570	1	1	4667008	45	-1.68	0.74	12	0.00	-573.00	1294.00	5440	20230926	-82.28	839	20241007	14.90	4345	-77.81	20240227	839	14.90	20241007	5300	-81.81	20231025	839	14.90	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
124	20241010	131124	57	100.00	KONEX			N	N	N	N		N	964	0	3	0.00	0	0	0.00	0	0	0	1108	820	964	0.00	0.00	0	0	964	964	964	964	964	964	964	23	144	500	570	1	1	4667008	45	-1.68	0.74	12	0.00	-573.00	1294.00	5440	20230926	-82.28	839	20241007	14.90	4345	-77.81	20240227	839	14.90	20241007	5300	-81.81	20231025	839	14.90	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
125	20241010	121124	57	100.00	KONEX			N	N	N	N		N	964	0	3	0.00	0	0	0.00	0	0	0	1108	820	964	0.00	0.00	0	0	964	964	964	964	964	964	964	23	144	500	570	1	1	4667008	45	-1.68	0.74	12	0.00	-573.00	1294.00	5440	20230926	-82.28	839	20241007	14.90	4345	-77.81	20240227	839	14.90	20241007	5300	-81.81	20231025	839	14.90	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
126	20241010	111122	57	100.00	KONEX			N	N	N	N		N	964	0	3	0.00	0	0	0.00	0	0	0	1108	820	964	0.00	0.00	0	0	964	964	964	964	964	964	964	23	144	500	570	1	1	4667008	45	-1.68	0.74	12	0.00	-573.00	1294.00	5440	20230926	-82.28	839	20241007	14.90	4345	-77.81	20240227	839	14.90	20241007	5300	-81.81	20231025	839	14.90	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
127	20241010	101122	57	100.00	KONEX			N	N	N	N		N	964	0	3	0.00	0	0	0.00	0	0	0	1108	820	964	0.00	0.00	0	0	964	964	964	964	964	964	964	23	144	500	570	1	1	4667008	45	-1.68	0.74	12	0.00	-573.00	1294.00	5440	20230926	-82.28	839	20241007	14.90	4345	-77.81	20240227	839	14.90	20241007	5300	-81.81	20231025	839	14.90	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
128	20241010	091126	57	100.00	KONEX			N	N	N	N		N	964	0	3	0.00	0	0	0.00	0	0	0	1108	820	964	0.00	0.00	0	0	964	964	964	964	964	964	964	23	144	500	570	1	1	4667008	45	-1.68	0.74	12	0.00	-573.00	1294.00	5440	20230926	-82.28	839	20241007	14.90	4345	-77.81	20240227	839	14.90	20241007	5300	-81.81	20231025	839	14.90	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
129	20241008	161113	57	100.00	KONEX			N	N	N	N		N	964	125	1	14.90	4820	5	41.67	964	964	964	964	714	839	964.00	0.00	0	0	1200	1019	929	748	658	974	703	23	125	500	500	1	1	4667008	45	-1.68	0.74	12	0.00	-573.00	1294.00	5600	20230925	-82.79	839	20241007	14.90	4345	-77.81	20240227	839	14.90	20241007	5300	-81.81	20231025	839	14.90	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
130	20241008	151124	57	100.00	KONEX			N	N	N	N		N	964	125	1	14.90	4820	5	41.67	964	964	964	964	714	839	964.00	0.00	0	0	1200	1019	929	748	658	974	703	23	125	500	500	1	1	4667008	45	-1.68	0.74	12	0.00	-573.00	1294.00	5600	20230925	-82.79	839	20241007	14.90	4345	-77.81	20240227	839	14.90	20241007	5300	-81.81	20231025	839	14.90	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
131	20241008	141118	57	100.00	KONEX			N	N	N	N		N	964	125	1	14.90	4820	5	41.67	964	964	964	964	714	839	964.00	0.00	0	0	1200	1019	929	748	658	974	703	23	125	500	500	1	1	4667008	45	-1.68	0.74	12	0.00	-573.00	1294.00	5600	20230925	-82.79	839	20241007	14.90	4345	-77.81	20240227	839	14.90	20241007	5300	-81.81	20231025	839	14.90	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
132	20241008	131117	57	100.00	KONEX			N	N	N	N		N	964	125	1	14.90	4820	5	41.67	964	964	964	964	714	839	964.00	0.00	0	0	1200	1019	929	748	658	974	703	23	125	500	500	1	1	4667008	45	-1.68	0.74	12	0.00	-573.00	1294.00	5600	20230925	-82.79	839	20241007	14.90	4345	-77.81	20240227	839	14.90	20241007	5300	-81.81	20231025	839	14.90	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
133	20241008	121119	57	100.00	KONEX			N	N	N	N		N	964	125	1	14.90	4820	5	41.67	964	964	964	964	714	839	964.00	0.00	0	0	1200	1019	929	748	658	974	703	23	125	500	500	1	1	4667008	45	-1.68	0.74	12	0.00	-573.00	1294.00	5600	20230925	-82.79	839	20241007	14.90	4345	-77.81	20240227	839	14.90	20241007	5300	-81.81	20231025	839	14.90	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
134	20241008	111117	57	100.00	KONEX			N	N	N	N		N	839	0	3	0.00	0	0	0.00	0	0	0	964	714	839	0.00	0.00	0	0	1200	1019	929	748	658	974	703	23	125	500	500	1	1	4667008	39	-1.46	0.65	12	0.00	-573.00	1294.00	5600	20230925	-85.02	839	20241007	0.00	4345	-80.69	20240227	839	0.00	20241007	5300	-84.17	20231025	839	0.00	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
135	20241008	101118	57	100.00	KONEX			N	N	N	N		N	839	0	3	0.00	0	0	0.00	0	0	0	964	714	839	0.00	0.00	0	0	1200	1019	929	748	658	974	703	23	125	500	500	1	1	4667008	39	-1.46	0.65	12	0.00	-573.00	1294.00	5600	20230925	-85.02	839	20241007	0.00	4345	-80.69	20240227	839	0.00	20241007	5300	-84.17	20231025	839	0.00	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
136	20241008	091119	57	100.00	KONEX			N	N	N	N		N	839	0	3	0.00	0	0	0.00	0	0	0	964	714	839	0.00	0.00	0	0	1200	1019	929	748	658	974	703	23	125	500	500	1	1	4667008	39	-1.46	0.65	12	0.00	-573.00	1294.00	5600	20230925	-85.02	839	20241007	0.00	4345	-80.69	20240227	839	0.00	20241007	5300	-84.17	20231025	839	0.00	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
137	20241007	161133	57	100.00	KONEX	신저가		N	N	N	N		N	839	-127	5	-13.15	12778	12	0.00	839	1110	839	1110	822	966	1064.83	0.00	0	0	966	966	966	966	966	966	966	23	144	500	570	1	1	4667008	39	-1.46	0.65	12	0.00	-573.00	1294.00	6210	20230922	-86.49	839	20241007	0.00	4345	-80.69	20240227	839	0.00	20241007	5300	-84.17	20231025	839	0.00	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
138	20241007	151046	57	100.00	KONEX	신저가		N	N	N	N		N	839	-127	5	-13.15	12778	12	0.00	839	1110	839	1110	822	966	1064.83	0.00	0	0	966	966	966	966	966	966	966	23	144	500	570	1	1	4667008	39	-1.46	0.65	12	0.00	-573.00	1294.00	6210	20230922	-86.49	839	20241007	0.00	4345	-80.69	20240227	839	0.00	20241007	5300	-84.17	20231025	839	0.00	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
139	20241007	141107	57	100.00	KONEX	신저가		N	N	N	N		N	839	-127	5	-13.15	839	1	0.00	839	839	839	1110	822	966	839.00	0.00	0	0	966	966	966	966	966	966	966	23	144	500	570	1	1	4667008	39	-1.46	0.65	12	0.00	-573.00	1294.00	6210	20230922	-86.49	839	20241007	0.00	4345	-80.69	20240227	839	0.00	20241007	5300	-84.17	20231025	839	0.00	20241007	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
140	20241007	131042	57	100.00	KONEX			N	N	N	N		N	966	0	3	0.00	0	0	0.00	0	0	0	1110	822	966	0.00	0.00	0	0	966	966	966	966	966	966	966	23	144	500	570	1	1	4667008	45	-1.69	0.75	12	0.00	-573.00	1294.00	6210	20230922	-84.44	966	20241002	0.00	4345	-77.77	20240227	966	0.00	20241002	5300	-81.77	20231025	966	0.00	20241002	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
141	20241007	121108	57	100.00	KONEX			N	N	N	N		N	966	0	3	0.00	0	0	0.00	0	0	0	1110	822	966	0.00	0.00	0	0	966	966	966	966	966	966	966	23	144	500	570	1	1	4667008	45	-1.69	0.75	12	0.00	-573.00	1294.00	6210	20230922	-84.44	966	20241002	0.00	4345	-77.77	20240227	966	0.00	20241002	5300	-81.77	20231025	966	0.00	20241002	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
142	20241007	111026	57	100.00	KONEX			N	N	N	N		N	966	0	3	0.00	0	0	0.00	0	0	0	1110	822	966	0.00	0.00	0	0	966	966	966	966	966	966	966	23	144	500	570	1	1	4667008	45	-1.69	0.75	12	0.00	-573.00	1294.00	6210	20230922	-84.44	966	20241002	0.00	4345	-77.77	20240227	966	0.00	20241002	5300	-81.77	20231025	966	0.00	20241002	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
143	20241007	101019	57	100.00	KONEX			N	N	N	N		N	966	0	3	0.00	0	0	0.00	0	0	0	1110	822	966	0.00	0.00	0	0	966	966	966	966	966	966	966	23	144	500	570	1	1	4667008	45	-1.69	0.75	12	0.00	-573.00	1294.00	6210	20230922	-84.44	966	20241002	0.00	4345	-77.77	20240227	966	0.00	20241002	5300	-81.77	20231025	966	0.00	20241002	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
144	20241007	091100	57	100.00	KONEX			N	N	N	N		N	966	0	3	0.00	0	0	0.00	0	0	0	1110	822	966	0.00	0.00	0	0	966	966	966	966	966	966	966	23	144	500	570	1	1	4667008	45	-1.69	0.75	12	0.00	-573.00	1294.00	6210	20230922	-84.44	966	20241002	0.00	4345	-77.77	20240227	966	0.00	20241002	5300	-81.77	20231025	966	0.00	20241002	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
145	20241004	160950	57	100.00	KONEX			N	N	N	N		N	966	0	3	0.00	0	0	0.00	0	0	0	1110	822	966	0.00	0.00	0	0	1402	1184	1075	857	748	1129	802	23	144	500	570	1	1	4667008	45	-1.69	0.75	12	0.00	-573.00	1294.00	6210	20230922	-84.44	966	20241002	0.00	4345	-77.77	20240227	966	0.00	20241002	5300	-81.77	20231025	966	0.00	20241002	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
146	20241004	151006	57	100.00	KONEX			N	N	N	N		N	966	0	3	0.00	0	0	0.00	0	0	0	1110	822	966	0.00	0.00	0	0	1402	1184	1075	857	748	1129	802	23	144	500	570	1	1	4667008	45	-1.69	0.75	12	0.00	-573.00	1294.00	6210	20230922	-84.44	966	20241002	0.00	4345	-77.77	20240227	966	0.00	20241002	5300	-81.77	20231025	966	0.00	20241002	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
147	20241004	140948	57	100.00	KONEX			N	N	N	N		N	966	0	3	0.00	0	0	0.00	0	0	0	1110	822	966	0.00	0.00	0	0	1402	1184	1075	857	748	1129	802	23	144	500	570	1	1	4667008	45	-1.69	0.75	12	0.00	-573.00	1294.00	6210	20230922	-84.44	966	20241002	0.00	4345	-77.77	20240227	966	0.00	20241002	5300	-81.77	20231025	966	0.00	20241002	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
148	20241004	131003	57	100.00	KONEX			N	N	N	N		N	966	0	3	0.00	0	0	0.00	0	0	0	1110	822	966	0.00	0.00	0	0	1402	1184	1075	857	748	1129	802	23	144	500	570	1	1	4667008	45	-1.69	0.75	12	0.00	-573.00	1294.00	6210	20230922	-84.44	966	20241002	0.00	4345	-77.77	20240227	966	0.00	20241002	5300	-81.77	20231025	966	0.00	20241002	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
149	20241004	121001	57	100.00	KONEX			N	N	N	N		N	966	0	3	0.00	0	0	0.00	0	0	0	1110	822	966	0.00	0.00	0	0	1402	1184	1075	857	748	1129	802	23	144	500	570	1	1	4667008	45	-1.69	0.75	12	0.00	-573.00	1294.00	6210	20230922	-84.44	966	20241002	0.00	4345	-77.77	20240227	966	0.00	20241002	5300	-81.77	20231025	966	0.00	20241002	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
150	20241004	110952	57	100.00	KONEX			N	N	N	N		N	966	0	3	0.00	0	0	0.00	0	0	0	1110	822	966	0.00	0.00	0	0	1402	1184	1075	857	748	1129	802	23	144	500	570	1	1	4667008	45	-1.69	0.75	12	0.00	-573.00	1294.00	6210	20230922	-84.44	966	20241002	0.00	4345	-77.77	20240227	966	0.00	20241002	5300	-81.77	20231025	966	0.00	20241002	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
151	20241004	100956	57	100.00	KONEX			N	N	N	N		N	966	0	3	0.00	0	0	0.00	0	0	0	1110	822	966	0.00	0.00	0	0	1402	1184	1075	857	748	1129	802	23	144	500	570	1	1	4667008	45	-1.69	0.75	12	0.00	-573.00	1294.00	6210	20230922	-84.44	966	20241002	0.00	4345	-77.77	20240227	966	0.00	20241002	5300	-81.77	20231025	966	0.00	20241002	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
152	20241004	090959	57	100.00	KONEX			N	N	N	N		N	966	0	3	0.00	0	0	0.00	0	0	0	1110	822	966	0.00	0.00	0	0	1402	1184	1075	857	748	1129	802	23	144	500	570	1	1	4667008	45	-1.69	0.75	12	0.00	-573.00	1294.00	6210	20230922	-84.44	966	20241002	0.00	4345	-77.77	20240227	966	0.00	20241002	5300	-81.77	20231025	966	0.00	20241002	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
153	20241002	160949	57	100.00	KONEX	신저가		N	N	N	N		N	966	-159	5	-14.13	7431	6	600.00	1293	1293	966	1293	957	1125	1238.50	0.00	0	0	1125	1125	1125	1125	1125	1125	1125	23	168	500	670	1	1	4667008	45	-1.69	0.75	12	0.00	-573.00	1294.00	6210	20230922	-84.44	966	20241002	0.00	4345	-77.77	20240227	966	0.00	20241002	5300	-81.77	20231025	966	0.00	20241002	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
154	20241002	151000	57	100.00	KONEX			N	N	N	N		N	1293	168	1	14.93	6465	5	500.00	1293	1293	1293	1293	957	1125	1293.00	0.00	0	0	1125	1125	1125	1125	1125	1125	1125	23	168	500	670	1	1	4667008	60	-2.26	1.00	12	0.00	-573.00	1294.00	6210	20230922	-79.18	1125	20240930	14.93	4345	-70.24	20240227	1125	14.93	20240930	5300	-75.60	20231025	1125	14.93	20240930	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
155	20241002	141002	57	100.00	KONEX			N	N	N	N		N	1125	0	3	0.00	0	0	0.00	0	0	0	1293	957	1125	0.00	0.00	0	0	1125	1125	1125	1125	1125	1125	1125	23	168	500	670	1	1	4667008	53	-1.96	0.87	12	0.00	-573.00	1294.00	6210	20230922	-81.88	1125	20240930	0.00	4345	-74.11	20240227	1125	0.00	20240930	5300	-78.77	20231025	1125	0.00	20240930	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
156	20241002	130952	57	100.00	KONEX			N	N	N	N		N	1125	0	3	0.00	0	0	0.00	0	0	0	1293	957	1125	0.00	0.00	0	0	1125	1125	1125	1125	1125	1125	1125	23	168	500	670	1	1	4667008	53	-1.96	0.87	12	0.00	-573.00	1294.00	6210	20230922	-81.88	1125	20240930	0.00	4345	-74.11	20240227	1125	0.00	20240930	5300	-78.77	20231025	1125	0.00	20240930	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
157	20241002	120952	57	100.00	KONEX			N	N	N	N		N	1125	0	3	0.00	0	0	0.00	0	0	0	1293	957	1125	0.00	0.00	0	0	1125	1125	1125	1125	1125	1125	1125	23	168	500	670	1	1	4667008	53	-1.96	0.87	12	0.00	-573.00	1294.00	6210	20230922	-81.88	1125	20240930	0.00	4345	-74.11	20240227	1125	0.00	20240930	5300	-78.77	20231025	1125	0.00	20240930	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
158	20241002	110941	57	100.00	KONEX			N	N	N	N		N	1125	0	3	0.00	0	0	0.00	0	0	0	1293	957	1125	0.00	0.00	0	0	1125	1125	1125	1125	1125	1125	1125	23	168	500	670	1	1	4667008	53	-1.96	0.87	12	0.00	-573.00	1294.00	6210	20230922	-81.88	1125	20240930	0.00	4345	-74.11	20240227	1125	0.00	20240930	5300	-78.77	20231025	1125	0.00	20240930	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
159	20241002	100936	57	100.00	KONEX			N	N	N	N		N	1125	0	3	0.00	0	0	0.00	0	0	0	1293	957	1125	0.00	0.00	0	0	1125	1125	1125	1125	1125	1125	1125	23	168	500	670	1	1	4667008	53	-1.96	0.87	12	0.00	-573.00	1294.00	6210	20230922	-81.88	1125	20240930	0.00	4345	-74.11	20240227	1125	0.00	20240930	5300	-78.77	20231025	1125	0.00	20240930	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
160	20241002	090938	57	100.00	KONEX			N	N	N	N		N	1125	0	3	0.00	0	0	0.00	0	0	0	1293	957	1125	0.00	0.00	0	0	1125	1125	1125	1125	1125	1125	1125	23	168	500	670	1	1	4667008	53	-1.96	0.87	12	0.00	-573.00	1294.00	6210	20230922	-81.88	1125	20240930	0.00	4345	-74.11	20240227	1125	0.00	20240930	5300	-78.77	20231025	1125	0.00	20240930	0.00	N	296520	500	23 억		0	N	N	0	N	00	N