KissMeData/215570/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	161046	57	100.00	KONEX			N	N	N	N		N	498	-2	5	-0.40	1016367	2382	275.38	450	500	425	575	425	500	426.69	0.00	0	0	546	523	487	464	428	505	446	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.05	-240.00	454.00	1698	20240311	-70.67	366	20241011	36.07	1698	-70.67	20240311	366	36.07	20241011	1698	-70.67	20240311	366	36.07	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
3	20241031	151103	57	100.00	KONEX			N	N	N	N		N	498	-2	5	-0.40	1016367	2382	275.38	450	500	425	575	425	500	426.69	0.00	0	0	546	523	487	464	428	505	446	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.05	-240.00	454.00	1698	20240311	-70.67	366	20241011	36.07	1698	-70.67	20240311	366	36.07	20241011	1698	-70.67	20240311	366	36.07	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
4	20241031	141101	57	100.00	KONEX			N	N	N	N		N	498	-2	5	-0.40	1016367	2382	275.38	450	500	425	575	425	500	426.69	0.00	0	0	546	523	487	464	428	505	446	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.05	-240.00	454.00	1698	20240311	-70.67	366	20241011	36.07	1698	-70.67	20240311	366	36.07	20241011	1698	-70.67	20240311	366	36.07	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
5	20241031	131100	57	100.00	KONEX			N	N	N	N		N	498	-2	5	-0.40	998829	2341	270.64	450	500	425	575	425	500	426.67	0.00	0	0	546	523	487	464	428	505	446	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.05	-240.00	454.00	1698	20240311	-70.67	366	20241011	36.07	1698	-70.67	20240311	366	36.07	20241011	1698	-70.67	20240311	366	36.07	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
6	20241031	121100	57	100.00	KONEX			N	N	N	N		N	425	-75	4	-15.00	944509	2214	255.95	450	500	425	575	425	500	426.61	0.00	0	0	546	523	487	464	428	505	446	25	75	500	300	1	1	5078057	22	-1.77	0.94	12	0.04	-240.00	454.00	1698	20240311	-74.97	366	20241011	16.12	1698	-74.97	20240311	366	16.12	20241011	1698	-74.97	20240311	366	16.12	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
7	20241031	111059	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	853790	2001	231.33	450	500	426	575	425	500	426.68	0.00	0	0	546	523	487	464	428	505	446	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.04	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
8	20241031	101059	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	853790	2001	231.33	450	500	426	575	425	500	426.68	0.00	0	0	546	523	487	464	428	505	446	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.04	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
9	20241031	091058	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	546	523	487	464	428	505	446	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
10	20241030	161055	57	100.00	KONEX			N	N	N	N		N	500	-30	5	-5.66	392701	865	189.28	510	510	451	609	451	530	453.99	0.00	0	0	595	562	516	483	437	539	460	25	79	500	310	1	1	5078057	25	-2.08	1.10	12	0.02	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
11	20241030	151121	57	100.00	KONEX			N	N	N	N		N	500	-30	5	-5.66	392701	865	189.28	510	510	451	609	451	530	453.99	0.00	0	0	595	562	516	483	437	539	460	25	79	500	310	1	1	5078057	25	-2.08	1.10	12	0.02	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
12	20241030	141057	57	100.00	KONEX			N	N	N	N		N	500	-30	5	-5.66	392701	865	189.28	510	510	451	609	451	530	453.99	0.00	0	0	595	562	516	483	437	539	460	25	79	500	310	1	1	5078057	25	-2.08	1.10	12	0.02	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
13	20241030	131104	57	100.00	KONEX			N	N	N	N		N	500	-30	5	-5.66	392701	865	189.28	510	510	451	609	451	530	453.99	0.00	0	0	595	562	516	483	437	539	460	25	79	500	310	1	1	5078057	25	-2.08	1.10	12	0.02	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
14	20241030	121120	57	100.00	KONEX			N	N	N	N		N	500	-30	5	-5.66	369120	813	177.90	510	510	451	609	451	530	454.02	0.00	0	0	595	562	516	483	437	539	460	25	79	500	310	1	1	5078057	25	-2.08	1.10	12	0.02	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
15	20241030	111100	57	100.00	KONEX			N	N	N	N		N	500	-30	5	-5.66	369120	813	177.90	510	510	451	609	451	530	454.02	0.00	0	0	595	562	516	483	437	539	460	25	79	500	310	1	1	5078057	25	-2.08	1.10	12	0.02	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
16	20241030	101055	57	100.00	KONEX			N	N	N	N		N	510	-20	5	-3.77	318470	702	153.61	510	510	453	609	451	530	453.66	0.00	0	0	595	562	516	483	437	539	460	25	79	500	310	1	1	5078057	26	-2.12	1.12	12	0.01	-240.00	454.00	1698	20240311	-69.96	366	20241011	39.34	1698	-69.96	20240311	366	39.34	20241011	1698	-69.96	20240311	366	39.34	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
17	20241030	091101	57	100.00	KONEX			N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	609	451	530	0.00	0.00	0	0	595	562	516	483	437	539	460	25	79	500	310	1	1	5078057	27	-2.21	1.17	12	0.00	-240.00	454.00	1698	20240311	-68.79	366	20241011	44.81	1698	-68.79	20240311	366	44.81	20241011	1698	-68.79	20240311	366	44.81	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
18	20241029	161021	57	100.00	KONEX			N	N	N	N		N	530	-19	5	-3.46	226157	457	15.50	549	549	470	631	467	549	494.87	0.00	0	0	675	612	536	473	397	574	435	25	82	500	320	1	1	5078057	27	-2.21	1.17	12	0.01	-240.00	454.00	1698	20240311	-68.79	366	20241011	44.81	1698	-68.79	20240311	366	44.81	20241011	1698	-68.79	20240311	366	44.81	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
19	20241029	151036	57	100.00	KONEX			N	N	N	N		N	530	-19	5	-3.46	226157	457	15.50	549	549	470	631	467	549	494.87	0.00	0	0	675	612	536	473	397	574	435	25	82	500	320	1	1	5078057	27	-2.21	1.17	12	0.01	-240.00	454.00	1698	20240311	-68.79	366	20241011	44.81	1698	-68.79	20240311	366	44.81	20241011	1698	-68.79	20240311	366	44.81	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
20	20241029	140916	57	100.00	KONEX			N	N	N	N		N	530	-19	5	-3.46	226157	457	15.50	549	549	470	631	467	549	494.87	0.00	0	0	675	612	536	473	397	574	435	25	82	500	320	1	1	5078057	27	-2.21	1.17	12	0.01	-240.00	454.00	1698	20240311	-68.79	366	20241011	44.81	1698	-68.79	20240311	366	44.81	20241011	1698	-68.79	20240311	366	44.81	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
21	20241029	131029	57	100.00	KONEX			N	N	N	N		N	530	-19	5	-3.46	226157	457	15.50	549	549	470	631	467	549	494.87	0.00	0	0	675	612	536	473	397	574	435	25	82	500	320	1	1	5078057	27	-2.21	1.17	12	0.01	-240.00	454.00	1698	20240311	-68.79	366	20241011	44.81	1698	-68.79	20240311	366	44.81	20241011	1698	-68.79	20240311	366	44.81	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
22	20241029	121029	57	100.00	KONEX			N	N	N	N		N	530	-19	5	-3.46	225627	456	15.46	549	549	470	631	467	549	494.80	0.00	0	0	675	612	536	473	397	574	435	25	82	500	320	1	1	5078057	27	-2.21	1.17	12	0.01	-240.00	454.00	1698	20240311	-68.79	366	20241011	44.81	1698	-68.79	20240311	366	44.81	20241011	1698	-68.79	20240311	366	44.81	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
23	20241029	111047	57	100.00	KONEX			N	N	N	N		N	530	-19	5	-3.46	225627	456	15.46	549	549	470	631	467	549	494.80	0.00	0	0	675	612	536	473	397	574	435	25	82	500	320	1	1	5078057	27	-2.21	1.17	12	0.01	-240.00	454.00	1698	20240311	-68.79	366	20241011	44.81	1698	-68.79	20240311	366	44.81	20241011	1698	-68.79	20240311	366	44.81	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
24	20241029	101026	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	142107	302	10.24	549	549	470	631	467	549	470.55	0.00	0	0	675	612	536	473	397	574	435	25	82	500	320	1	1	5078057	28	-2.29	1.21	12	0.01	-240.00	454.00	1698	20240311	-67.67	366	20241011	50.00	1698	-67.67	20240311	366	50.00	20241011	1698	-67.67	20240311	366	50.00	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
25	20241028	161017	57	100.00	KONEX			N	N	N	N		N	549	10	2	1.86	1363244	2949	918.69	599	599	460	619	459	539	462.27	0.00	0	0	558	548	529	519	500	553	524	25	80	500	320	1	1	5078057	28	-2.29	1.21	12	0.06	-240.00	454.00	1698	20240311	-67.67	366	20241011	50.00	1698	-67.67	20240311	366	50.00	20241011	1698	-67.67	20240311	366	50.00	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
26	20241028	151024	57	100.00	KONEX			N	N	N	N		N	549	10	2	1.86	1363244	2949	918.69	599	599	460	619	459	539	462.27	0.00	0	0	558	548	529	519	500	553	524	25	80	500	320	1	1	5078057	28	-2.29	1.21	12	0.06	-240.00	454.00	1698	20240311	-67.67	366	20241011	50.00	1698	-67.67	20240311	366	50.00	20241011	1698	-67.67	20240311	366	50.00	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
27	20241028	141026	57	100.00	KONEX			N	N	N	N		N	549	10	2	1.86	1363244	2949	918.69	599	599	460	619	459	539	462.27	0.00	0	0	558	548	529	519	500	553	524	25	80	500	320	1	1	5078057	28	-2.29	1.21	12	0.06	-240.00	454.00	1698	20240311	-67.67	366	20241011	50.00	1698	-67.67	20240311	366	50.00	20241011	1698	-67.67	20240311	366	50.00	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
28	20241028	131020	57	100.00	KONEX			N	N	N	N		N	549	10	2	1.86	1363244	2949	918.69	599	599	460	619	459	539	462.27	0.00	0	0	558	548	529	519	500	553	524	25	80	500	320	1	1	5078057	28	-2.29	1.21	12	0.06	-240.00	454.00	1698	20240311	-67.67	366	20241011	50.00	1698	-67.67	20240311	366	50.00	20241011	1698	-67.67	20240311	366	50.00	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
29	20241028	121023	57	100.00	KONEX			N	N	N	N		N	549	10	2	1.86	1363244	2949	918.69	599	599	460	619	459	539	462.27	0.00	0	0	558	548	529	519	500	553	524	25	80	500	320	1	1	5078057	28	-2.29	1.21	12	0.06	-240.00	454.00	1698	20240311	-67.67	366	20241011	50.00	1698	-67.67	20240311	366	50.00	20241011	1698	-67.67	20240311	366	50.00	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
30	20241028	110853	57	100.00	KONEX			N	N	N	N		N	460	-79	5	-14.66	978967	2116	659.19	599	599	460	619	459	539	462.65	0.00	0	0	558	548	529	519	500	553	524	25	80	500	320	1	1	5078057	23	-1.92	1.01	12	0.04	-240.00	454.00	1698	20240311	-72.91	366	20241011	25.68	1698	-72.91	20240311	366	25.68	20241011	1698	-72.91	20240311	366	25.68	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
31	20241028	101011	57	100.00	KONEX			N	N	N	N		N	549	10	2	1.86	526461	1135	353.58	599	599	463	619	459	539	463.84	0.00	0	0	558	548	529	519	500	553	524	25	80	500	320	1	1	5078057	28	-2.29	1.21	12	0.02	-240.00	454.00	1698	20240311	-67.67	366	20241011	50.00	1698	-67.67	20240311	366	50.00	20241011	1698	-67.67	20240311	366	50.00	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
32	20241028	091018	57	100.00	KONEX			N	N	N	N		N	599	60	2	11.13	1198	2	0.62	599	599	599	619	459	539	599.00	0.00	0	0	558	548	529	519	500	553	524	25	80	500	320	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.72	366	20241011	63.66	1698	-64.72	20240311	366	63.66	20241011	1698	-64.72	20240311	366	63.66	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
33	20241025	161021	57	100.00	KONEX			N	N	N	N		N	539	0	3	0.00	163797	321	30.14	510	539	510	619	459	539	510.27	0.00	0	0	639	588	549	498	459	569	479	25	80	500	320	1	1	5078057	27	-2.25	1.19	12	0.01	-240.00	454.00	1698	20240311	-68.26	366	20241011	47.27	1698	-68.26	20240311	366	47.27	20241011	1698	-68.26	20240311	366	47.27	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
34	20241025	151023	57	100.00	KONEX			N	N	N	N		N	539	0	3	0.00	163797	321	30.14	510	539	510	619	459	539	510.27	0.00	0	0	639	588	549	498	459	569	479	25	80	500	320	1	1	5078057	27	-2.25	1.19	12	0.01	-240.00	454.00	1698	20240311	-68.26	366	20241011	47.27	1698	-68.26	20240311	366	47.27	20241011	1698	-68.26	20240311	366	47.27	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
35	20241025	141021	57	100.00	KONEX			N	N	N	N		N	510	-29	5	-5.38	143310	281	26.38	510	510	510	619	459	539	510.00	0.00	0	0	639	588	549	498	459	569	479	25	80	500	320	1	1	5078057	26	-2.12	1.12	12	0.01	-240.00	454.00	1698	20240311	-69.96	366	20241011	39.34	1698	-69.96	20240311	366	39.34	20241011	1698	-69.96	20240311	366	39.34	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
36	20241025	131023	57	100.00	KONEX			N	N	N	N		N	510	-29	5	-5.38	510	1	0.09	510	510	510	619	459	539	510.00	0.00	0	0	639	588	549	498	459	569	479	25	80	500	320	1	1	5078057	26	-2.12	1.12	12	0.00	-240.00	454.00	1698	20240311	-69.96	366	20241011	39.34	1698	-69.96	20240311	366	39.34	20241011	1698	-69.96	20240311	366	39.34	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
37	20241025	121024	57	100.00	KONEX			N	N	N	N		N	510	-29	5	-5.38	510	1	0.09	510	510	510	619	459	539	510.00	0.00	0	0	639	588	549	498	459	569	479	25	80	500	320	1	1	5078057	26	-2.12	1.12	12	0.00	-240.00	454.00	1698	20240311	-69.96	366	20241011	39.34	1698	-69.96	20240311	366	39.34	20241011	1698	-69.96	20240311	366	39.34	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
38	20241025	111019	57	100.00	KONEX			N	N	N	N		N	539	0	3	0.00	0	0	0.00	0	0	0	619	459	539	0.00	0.00	0	0	639	588	549	498	459	569	479	25	80	500	320	1	1	5078057	27	-2.25	1.19	12	0.00	-240.00	454.00	1698	20240311	-68.26	366	20241011	47.27	1698	-68.26	20240311	366	47.27	20241011	1698	-68.26	20240311	366	47.27	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
39	20241025	101020	57	100.00	KONEX			N	N	N	N		N	539	0	3	0.00	0	0	0.00	0	0	0	619	459	539	0.00	0.00	0	0	639	588	549	498	459	569	479	25	80	500	320	1	1	5078057	27	-2.25	1.19	12	0.00	-240.00	454.00	1698	20240311	-68.26	366	20241011	47.27	1698	-68.26	20240311	366	47.27	20241011	1698	-68.26	20240311	366	47.27	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
40	20241025	091024	57	100.00	KONEX			N	N	N	N		N	539	0	3	0.00	0	0	0.00	0	0	0	619	459	539	0.00	0.00	0	0	639	588	549	498	459	569	479	25	80	500	320	1	1	5078057	27	-2.25	1.19	12	0.00	-240.00	454.00	1698	20240311	-68.26	366	20241011	47.27	1698	-68.26	20240311	366	47.27	20241011	1698	-68.26	20240311	366	47.27	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
41	20241024	161001	57	100.00	KONEX			N	N	N	N		N	539	-61	5	-10.17	548424	1065	1613.64	600	600	510	690	510	600	514.95	0.00	0	0	600	600	600	600	600	600	600	25	90	500	360	1	1	5078057	27	-2.25	1.19	12	0.02	-240.00	454.00	1698	20240311	-68.26	366	20241011	47.27	1698	-68.26	20240311	366	47.27	20241011	1698	-68.26	20240311	366	47.27	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
42	20241024	151011	57	100.00	KONEX			N	N	N	N		N	539	-61	5	-10.17	548424	1065	1613.64	600	600	510	690	510	600	514.95	0.00	0	0	600	600	600	600	600	600	600	25	90	500	360	1	1	5078057	27	-2.25	1.19	12	0.02	-240.00	454.00	1698	20240311	-68.26	366	20241011	47.27	1698	-68.26	20240311	366	47.27	20241011	1698	-68.26	20240311	366	47.27	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
43	20241024	140957	57	100.00	KONEX			N	N	N	N		N	539	-61	5	-10.17	548424	1065	1613.64	600	600	510	690	510	600	514.95	0.00	0	0	600	600	600	600	600	600	600	25	90	500	360	1	1	5078057	27	-2.25	1.19	12	0.02	-240.00	454.00	1698	20240311	-68.26	366	20241011	47.27	1698	-68.26	20240311	366	47.27	20241011	1698	-68.26	20240311	366	47.27	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
44	20241024	131009	57	100.00	KONEX			N	N	N	N		N	540	-60	5	-10.00	259329	499	756.06	600	600	510	690	510	600	519.70	0.00	0	0	600	600	600	600	600	600	600	25	90	500	360	1	1	5078057	27	-2.25	1.19	12	0.01	-240.00	454.00	1698	20240311	-68.20	366	20241011	47.54	1698	-68.20	20240311	366	47.54	20241011	1698	-68.20	20240311	366	47.54	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
45	20241024	121006	57	100.00	KONEX			N	N	N	N		N	540	-60	5	-10.00	259329	499	756.06	600	600	510	690	510	600	519.70	0.00	0	0	600	600	600	600	600	600	600	25	90	500	360	1	1	5078057	27	-2.25	1.19	12	0.01	-240.00	454.00	1698	20240311	-68.20	366	20241011	47.54	1698	-68.20	20240311	366	47.54	20241011	1698	-68.20	20240311	366	47.54	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
46	20241024	111003	57	100.00	KONEX			N	N	N	N		N	540	-60	5	-10.00	258789	498	754.55	600	600	510	690	510	600	519.66	0.00	0	0	600	600	600	600	600	600	600	25	90	500	360	1	1	5078057	27	-2.25	1.19	12	0.01	-240.00	454.00	1698	20240311	-68.20	366	20241011	47.54	1698	-68.20	20240311	366	47.54	20241011	1698	-68.20	20240311	366	47.54	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
47	20241024	100926	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	204699	392	593.94	600	600	515	690	510	600	522.19	0.00	0	0	600	600	600	600	600	600	600	25	90	500	360	1	1	5078057	30	-2.50	1.32	12	0.01	-240.00	454.00	1698	20240311	-64.72	366	20241011	63.66	1698	-64.72	20240311	366	63.66	20241011	1698	-64.72	20240311	366	63.66	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
48	20241024	091034	57	100.00	KONEX			N	N	N	N		N	515	-85	5	-14.17	204100	391	592.42	600	600	515	690	510	600	521.99	0.00	0	0	600	600	600	600	600	600	600	25	90	500	360	1	1	5078057	26	-2.15	1.13	12	0.01	-240.00	454.00	1698	20240311	-69.67	366	20241011	40.71	1698	-69.67	20240311	366	40.71	20241011	1698	-69.67	20240311	366	40.71	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
49	20241023	161009	57	100.00	KONEX			N	N	N	N		N	600	1	2	0.17	39600	66	6600.00	600	600	600	688	510	599	600.00	0.00	0	0	599	599	599	599	599	599	599	25	89	500	350	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.66	366	20241011	63.93	1698	-64.66	20240311	366	63.93	20241011	1698	-64.66	20240311	366	63.93	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
50	20241023	151029	57	100.00	KONEX			N	N	N	N		N	600	1	2	0.17	39600	66	6600.00	600	600	600	688	510	599	600.00	0.00	0	0	599	599	599	599	599	599	599	25	89	500	350	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.66	366	20241011	63.93	1698	-64.66	20240311	366	63.93	20241011	1698	-64.66	20240311	366	63.93	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
51	20241023	141033	57	100.00	KONEX			N	N	N	N		N	600	1	2	0.17	39600	66	6600.00	600	600	600	688	510	599	600.00	0.00	0	0	599	599	599	599	599	599	599	25	89	500	350	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.66	366	20241011	63.93	1698	-64.66	20240311	366	63.93	20241011	1698	-64.66	20240311	366	63.93	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
52	20241023	131017	57	100.00	KONEX			N	N	N	N		N	600	1	2	0.17	39600	66	6600.00	600	600	600	688	510	599	600.00	0.00	0	0	599	599	599	599	599	599	599	25	89	500	350	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.66	366	20241011	63.93	1698	-64.66	20240311	366	63.93	20241011	1698	-64.66	20240311	366	63.93	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
53	20241023	121012	57	100.00	KONEX			N	N	N	N		N	600	1	2	0.17	39600	66	6600.00	600	600	600	688	510	599	600.00	0.00	0	0	599	599	599	599	599	599	599	25	89	500	350	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.66	366	20241011	63.93	1698	-64.66	20240311	366	63.93	20241011	1698	-64.66	20240311	366	63.93	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
54	20241023	111006	57	100.00	KONEX			N	N	N	N		N	600	1	2	0.17	39600	66	6600.00	600	600	600	688	510	599	600.00	0.00	0	0	599	599	599	599	599	599	599	25	89	500	350	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.66	366	20241011	63.93	1698	-64.66	20240311	366	63.93	20241011	1698	-64.66	20240311	366	63.93	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
55	20241023	101011	57	100.00	KONEX			N	N	N	N		N	600	1	2	0.17	3000	5	500.00	600	600	600	688	510	599	600.00	0.00	0	0	599	599	599	599	599	599	599	25	89	500	350	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.66	366	20241011	63.93	1698	-64.66	20240311	366	63.93	20241011	1698	-64.66	20240311	366	63.93	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
56	20241023	091012	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	25	89	500	350	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.72	366	20241011	63.66	1698	-64.72	20240311	366	63.66	20241011	1698	-64.72	20240311	366	63.66	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
57	20241022	160959	57	100.00	KONEX			N	N	N	N		N	599	29	2	5.09	599	1	0.07	599	599	599	655	485	570	599.00	0.00	0	0	668	618	525	475	382	644	501	25	85	500	340	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.72	366	20241011	63.66	1698	-64.72	20240311	366	63.66	20241011	1698	-64.72	20240311	366	63.66	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
58	20241022	151012	57	100.00	KONEX			N	N	N	N		N	599	29	2	5.09	599	1	0.07	599	599	599	655	485	570	599.00	0.00	0	0	668	618	525	475	382	644	501	25	85	500	340	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.72	366	20241011	63.66	1698	-64.72	20240311	366	63.66	20241011	1698	-64.72	20240311	366	63.66	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
59	20241022	141011	57	100.00	KONEX			N	N	N	N		N	599	29	2	5.09	599	1	0.07	599	599	599	655	485	570	599.00	0.00	0	0	668	618	525	475	382	644	501	25	85	500	340	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.72	366	20241011	63.66	1698	-64.72	20240311	366	63.66	20241011	1698	-64.72	20240311	366	63.66	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
60	20241022	131012	57	100.00	KONEX			N	N	N	N		N	599	29	2	5.09	599	1	0.07	599	599	599	655	485	570	599.00	0.00	0	0	668	618	525	475	382	644	501	25	85	500	340	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.72	366	20241011	63.66	1698	-64.72	20240311	366	63.66	20241011	1698	-64.72	20240311	366	63.66	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
61	20241022	121009	57	100.00	KONEX			N	N	N	N		N	599	29	2	5.09	599	1	0.07	599	599	599	655	485	570	599.00	0.00	0	0	668	618	525	475	382	644	501	25	85	500	340	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.72	366	20241011	63.66	1698	-64.72	20240311	366	63.66	20241011	1698	-64.72	20240311	366	63.66	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
62	20241022	111004	57	100.00	KONEX			N	N	N	N		N	599	29	2	5.09	599	1	0.07	599	599	599	655	485	570	599.00	0.00	0	0	668	618	525	475	382	644	501	25	85	500	340	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.72	366	20241011	63.66	1698	-64.72	20240311	366	63.66	20241011	1698	-64.72	20240311	366	63.66	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
63	20241022	101007	57	100.00	KONEX			N	N	N	N		N	599	29	2	5.09	599	1	0.07	599	599	599	655	485	570	599.00	0.00	0	0	668	618	525	475	382	644	501	25	85	500	340	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.72	366	20241011	63.66	1698	-64.72	20240311	366	63.66	20241011	1698	-64.72	20240311	366	63.66	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
64	20241022	091006	57	100.00	KONEX			N	N	N	N		N	599	29	2	5.09	599	1	0.07	599	599	599	655	485	570	599.00	0.00	0	0	668	618	525	475	382	644	501	25	85	500	340	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.72	366	20241011	63.66	1698	-64.72	20240311	366	63.66	20241011	1698	-64.72	20240311	366	63.66	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
65	20241021	160956	57	100.00	KONEX			N	N	N	N		N	570	70	2	14.00	682206	1449	28980.00	450	575	432	575	425	500	470.81	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	29	-2.38	1.26	12	0.03	-240.00	454.00	1698	20240311	-66.43	366	20241011	55.74	1698	-66.43	20240311	366	55.74	20241011	1698	-66.43	20240311	366	55.74	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
66	20241021	151002	57	100.00	KONEX			N	N	N	N		N	570	70	2	14.00	682206	1449	28980.00	450	575	432	575	425	500	470.81	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	29	-2.38	1.26	12	0.03	-240.00	454.00	1698	20240311	-66.43	366	20241011	55.74	1698	-66.43	20240311	366	55.74	20241011	1698	-66.43	20240311	366	55.74	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
67	20241021	141005	57	100.00	KONEX			N	N	N	N		N	570	70	2	14.00	682206	1449	28980.00	450	575	432	575	425	500	470.81	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	29	-2.38	1.26	12	0.03	-240.00	454.00	1698	20240311	-66.43	366	20241011	55.74	1698	-66.43	20240311	366	55.74	20241011	1698	-66.43	20240311	366	55.74	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
68	20241021	131002	57	100.00	KONEX			N	N	N	N		N	570	70	2	14.00	682206	1449	28980.00	450	575	432	575	425	500	470.81	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	29	-2.38	1.26	12	0.03	-240.00	454.00	1698	20240311	-66.43	366	20241011	55.74	1698	-66.43	20240311	366	55.74	20241011	1698	-66.43	20240311	366	55.74	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
69	20241021	121002	57	100.00	KONEX			N	N	N	N		N	450	-50	5	-10.00	467796	1008	20160.00	450	575	432	575	425	500	464.08	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	23	-1.88	0.99	12	0.02	-240.00	454.00	1698	20240311	-73.50	366	20241011	22.95	1698	-73.50	20240311	366	22.95	20241011	1698	-73.50	20240311	366	22.95	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
70	20241021	110956	57	100.00	KONEX			N	N	N	N		N	450	-50	5	-10.00	467796	1008	20160.00	450	575	432	575	425	500	464.08	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	23	-1.88	0.99	12	0.02	-240.00	454.00	1698	20240311	-73.50	366	20241011	22.95	1698	-73.50	20240311	366	22.95	20241011	1698	-73.50	20240311	366	22.95	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
71	20241021	101001	57	100.00	KONEX			N	N	N	N		N	450	-50	5	-10.00	467796	1008	20160.00	450	575	432	575	425	500	464.08	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	23	-1.88	0.99	12	0.02	-240.00	454.00	1698	20240311	-73.50	366	20241011	22.95	1698	-73.50	20240311	366	22.95	20241011	1698	-73.50	20240311	366	22.95	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
72	20241021	090958	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	291000	615	12300.00	450	575	450	575	425	500	473.17	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	29	-2.40	1.27	12	0.01	-240.00	454.00	1698	20240311	-66.14	366	20241011	57.10	1698	-66.14	20240311	366	57.10	20241011	1698	-66.14	20240311	366	57.10	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
73	20241018	160957	57	100.00	KONEX			N	N	N	N		N	500	51	2	11.36	2500	5	0.15	500	500	500	516	382	449	500.00	0.00	0	0	597	523	474	400	351	498	375	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
74	20241018	151022	57	100.00	KONEX			N	N	N	N		N	500	51	2	11.36	2500	5	0.15	500	500	500	516	382	449	500.00	0.00	0	0	597	523	474	400	351	498	375	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
75	20241018	141022	57	100.00	KONEX			N	N	N	N		N	500	51	2	11.36	2500	5	0.15	500	500	500	516	382	449	500.00	0.00	0	0	597	523	474	400	351	498	375	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
76	20241018	131009	57	100.00	KONEX			N	N	N	N		N	500	51	2	11.36	2500	5	0.15	500	500	500	516	382	449	500.00	0.00	0	0	597	523	474	400	351	498	375	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
77	20241018	121018	57	100.00	KONEX			N	N	N	N		N	500	51	2	11.36	2500	5	0.15	500	500	500	516	382	449	500.00	0.00	0	0	597	523	474	400	351	498	375	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
78	20241018	111017	57	100.00	KONEX			N	N	N	N		N	500	51	2	11.36	2500	5	0.15	500	500	500	516	382	449	500.00	0.00	0	0	597	523	474	400	351	498	375	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
79	20241018	101003	57	100.00	KONEX			N	N	N	N		N	500	51	2	11.36	2500	5	0.15	500	500	500	516	382	449	500.00	0.00	0	0	597	523	474	400	351	498	375	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
80	20241018	091003	57	100.00	KONEX			N	N	N	N		N	500	51	2	11.36	2500	5	0.15	500	500	500	516	382	449	500.00	0.00	0	0	597	523	474	400	351	498	375	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
81	20241017	161001	57	100.00	KONEX			N	N	N	N		N	449	-51	5	-10.20	1436300	3326	332600.00	500	548	425	575	425	500	431.84	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	23	-1.87	0.99	12	0.07	-240.00	454.00	1698	20240311	-73.56	366	20241011	22.68	1698	-73.56	20240311	366	22.68	20241011	1698	-73.56	20240311	366	22.68	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
82	20241017	151004	57	100.00	KONEX			N	N	N	N		N	449	-51	5	-10.20	1436300	3326	332600.00	500	548	425	575	425	500	431.84	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	23	-1.87	0.99	12	0.07	-240.00	454.00	1698	20240311	-73.56	366	20241011	22.68	1698	-73.56	20240311	366	22.68	20241011	1698	-73.56	20240311	366	22.68	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
83	20241017	141006	57	100.00	KONEX			N	N	N	N		N	479	-21	5	-4.20	1399482	3244	324400.00	500	548	425	575	425	500	431.41	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	24	-2.00	1.06	12	0.06	-240.00	454.00	1698	20240311	-71.79	366	20241011	30.87	1698	-71.79	20240311	366	30.87	20241011	1698	-71.79	20240311	366	30.87	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
84	20241017	131002	57	100.00	KONEX			N	N	N	N		N	479	-21	5	-4.20	1399482	3244	324400.00	500	548	425	575	425	500	431.41	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	24	-2.00	1.06	12	0.06	-240.00	454.00	1698	20240311	-71.79	366	20241011	30.87	1698	-71.79	20240311	366	30.87	20241011	1698	-71.79	20240311	366	30.87	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
85	20241017	121007	57	100.00	KONEX			N	N	N	N		N	479	-21	5	-4.20	1399482	3244	324400.00	500	548	425	575	425	500	431.41	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	24	-2.00	1.06	12	0.06	-240.00	454.00	1698	20240311	-71.79	366	20241011	30.87	1698	-71.79	20240311	366	30.87	20241011	1698	-71.79	20240311	366	30.87	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
86	20241017	111005	57	100.00	KONEX			N	N	N	N		N	479	-21	5	-4.20	1399482	3244	324400.00	500	548	425	575	425	500	431.41	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	24	-2.00	1.06	12	0.06	-240.00	454.00	1698	20240311	-71.79	366	20241011	30.87	1698	-71.79	20240311	366	30.87	20241011	1698	-71.79	20240311	366	30.87	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
87	20241017	101002	57	100.00	KONEX			N	N	N	N		N	440	-60	5	-12.00	556465	1307	130700.00	500	500	425	575	425	500	425.76	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	22	-1.83	0.97	12	0.03	-240.00	454.00	1698	20240311	-74.09	366	20241011	20.22	1698	-74.09	20240311	366	20.22	20241011	1698	-74.09	20240311	366	20.22	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
88	20241017	090956	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
89	20241016	160952	57	100.00	KONEX			N	N	N	N		N	500	6	2	1.21	500	1	0.01	500	500	500	568	420	494	500.00	0.00	0	0	542	517	469	444	396	530	457	25	74	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
90	20241016	150958	57	100.00	KONEX			N	N	N	N		N	500	6	2	1.21	500	1	0.01	500	500	500	568	420	494	500.00	0.00	0	0	542	517	469	444	396	530	457	25	74	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
91	20241016	140959	57	100.00	KONEX			N	N	N	N		N	500	6	2	1.21	500	1	0.01	500	500	500	568	420	494	500.00	0.00	0	0	542	517	469	444	396	530	457	25	74	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
92	20241016	130954	57	100.00	KONEX			N	N	N	N		N	500	6	2	1.21	500	1	0.01	500	500	500	568	420	494	500.00	0.00	0	0	542	517	469	444	396	530	457	25	74	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
93	20241016	120954	57	100.00	KONEX			N	N	N	N		N	500	6	2	1.21	500	1	0.01	500	500	500	568	420	494	500.00	0.00	0	0	542	517	469	444	396	530	457	25	74	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
94	20241016	110952	57	100.00	KONEX			N	N	N	N		N	500	6	2	1.21	500	1	0.01	500	500	500	568	420	494	500.00	0.00	0	0	542	517	469	444	396	530	457	25	74	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
95	20241016	100953	57	100.00	KONEX			N	N	N	N		N	500	6	2	1.21	500	1	0.01	500	500	500	568	420	494	500.00	0.00	0	0	542	517	469	444	396	530	457	25	74	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
96	20241016	090955	57	100.00	KONEX			N	N	N	N		N	500	6	2	1.21	500	1	0.01	500	500	500	568	420	494	500.00	0.00	0	0	542	517	469	444	396	530	457	25	74	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
97	20241015	160948	57	100.00	KONEX			N	N	N	N		N	494	-1	5	-0.20	5883564	13974	2729.30	421	494	421	569	421	495	421.04	0.00	0	0	575	534	458	417	341	497	380	25	74	500	290	1	1	5078057	25	-2.06	1.09	12	0.28	-240.00	454.00	1698	20240311	-70.91	366	20241011	34.97	1698	-70.91	20240311	366	34.97	20241011	1698	-70.91	20240311	366	34.97	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
98	20241015	150956	57	100.00	KONEX			N	N	N	N		N	494	-1	5	-0.20	5883564	13974	2729.30	421	494	421	569	421	495	421.04	0.00	0	0	575	534	458	417	341	497	380	25	74	500	290	1	1	5078057	25	-2.06	1.09	12	0.28	-240.00	454.00	1698	20240311	-70.91	366	20241011	34.97	1698	-70.91	20240311	366	34.97	20241011	1698	-70.91	20240311	366	34.97	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
99	20241015	140956	57	100.00	KONEX			N	N	N	N		N	494	-1	5	-0.20	5883564	13974	2729.30	421	494	421	569	421	495	421.04	0.00	0	0	575	534	458	417	341	497	380	25	74	500	290	1	1	5078057	25	-2.06	1.09	12	0.28	-240.00	454.00	1698	20240311	-70.91	366	20241011	34.97	1698	-70.91	20240311	366	34.97	20241011	1698	-70.91	20240311	366	34.97	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
100	20241015	130953	57	100.00	KONEX			N	N	N	N		N	494	-1	5	-0.20	5883564	13974	2729.30	421	494	421	569	421	495	421.04	0.00	0	0	575	534	458	417	341	497	380	25	74	500	290	1	1	5078057	25	-2.06	1.09	12	0.28	-240.00	454.00	1698	20240311	-70.91	366	20241011	34.97	1698	-70.91	20240311	366	34.97	20241011	1698	-70.91	20240311	366	34.97	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
101	20241015	120955	57	100.00	KONEX			N	N	N	N		N	494	-1	5	-0.20	5883564	13974	2729.30	421	494	421	569	421	495	421.04	0.00	0	0	575	534	458	417	341	497	380	25	74	500	290	1	1	5078057	25	-2.06	1.09	12	0.28	-240.00	454.00	1698	20240311	-70.91	366	20241011	34.97	1698	-70.91	20240311	366	34.97	20241011	1698	-70.91	20240311	366	34.97	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
102	20241015	111001	57	100.00	KONEX			N	N	N	N		N	421	-74	4	-14.95	2527408	6003	1172.46	421	494	421	569	421	495	421.02	0.00	0	0	575	534	458	417	341	497	380	25	74	500	290	1	1	5078057	21	-1.75	0.93	12	0.12	-240.00	454.00	1698	20240311	-75.21	366	20241011	15.03	1698	-75.21	20240311	366	15.03	20241011	1698	-75.21	20240311	366	15.03	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
103	20241015	100957	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	575	534	458	417	341	497	380	25	74	500	290	1	1	5078057	25	-2.06	1.09	12	0.00	-240.00	454.00	1698	20240311	-70.85	366	20241011	35.25	1698	-70.85	20240311	366	35.25	20241011	1698	-70.85	20240311	366	35.25	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
104	20241015	090952	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	575	534	458	417	341	497	380	25	74	500	290	1	1	5078057	25	-2.06	1.09	12	0.00	-240.00	454.00	1698	20240311	-70.85	366	20241011	35.25	1698	-70.85	20240311	366	35.25	20241011	1698	-70.85	20240311	366	35.25	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
105	20241014	160930	57	100.00	KONEX			N	N	N	N		N	495	46	2	10.24	195814	512	7.29	499	499	382	516	382	449	382.45	0.00	0	0	504	476	421	393	338	490	407	25	67	500	260	1	1	5078057	25	-2.06	1.09	12	0.01	-240.00	454.00	1698	20240311	-70.85	366	20241011	35.25	1698	-70.85	20240311	366	35.25	20241011	1698	-70.85	20240311	366	35.25	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
106	20241014	150941	57	100.00	KONEX			N	N	N	N		N	495	46	2	10.24	195814	512	7.29	499	499	382	516	382	449	382.45	0.00	0	0	504	476	421	393	338	490	407	25	67	500	260	1	1	5078057	25	-2.06	1.09	12	0.01	-240.00	454.00	1698	20240311	-70.85	366	20241011	35.25	1698	-70.85	20240311	366	35.25	20241011	1698	-70.85	20240311	366	35.25	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
107	20241014	140941	57	100.00	KONEX			N	N	N	N		N	495	46	2	10.24	195814	512	7.29	499	499	382	516	382	449	382.45	0.00	0	0	504	476	421	393	338	490	407	25	67	500	260	1	1	5078057	25	-2.06	1.09	12	0.01	-240.00	454.00	1698	20240311	-70.85	366	20241011	35.25	1698	-70.85	20240311	366	35.25	20241011	1698	-70.85	20240311	366	35.25	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
108	20241014	130939	57	100.00	KONEX			N	N	N	N		N	499	50	2	11.14	499	1	0.01	499	499	499	516	382	449	499.00	0.00	0	0	504	476	421	393	338	490	407	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.61	366	20241011	36.34	1698	-70.61	20240311	366	36.34	20241011	1698	-70.61	20240311	366	36.34	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
109	20241014	120932	57	100.00	KONEX			N	N	N	N		N	499	50	2	11.14	499	1	0.01	499	499	499	516	382	449	499.00	0.00	0	0	504	476	421	393	338	490	407	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.61	366	20241011	36.34	1698	-70.61	20240311	366	36.34	20241011	1698	-70.61	20240311	366	36.34	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
110	20241014	110931	57	100.00	KONEX			N	N	N	N		N	499	50	2	11.14	499	1	0.01	499	499	499	516	382	449	499.00	0.00	0	0	504	476	421	393	338	490	407	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.61	366	20241011	36.34	1698	-70.61	20240311	366	36.34	20241011	1698	-70.61	20240311	366	36.34	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
111	20241014	100932	57	100.00	KONEX			N	N	N	N		N	499	50	2	11.14	499	1	0.01	499	499	499	516	382	449	499.00	0.00	0	0	504	476	421	393	338	490	407	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.61	366	20241011	36.34	1698	-70.61	20240311	366	36.34	20241011	1698	-70.61	20240311	366	36.34	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
112	20241014	090936	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	504	476	421	393	338	490	407	25	67	500	260	1	1	5078057	23	-1.87	0.99	12	0.00	-240.00	454.00	1698	20240311	-73.56	366	20241011	22.68	1698	-73.56	20240311	366	22.68	20241011	1698	-73.56	20240311	366	22.68	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
113	20241011	160917	57	100.00	KONEX	신저가		N	N	N	N		N	449	24	2	5.65	2601635	7022	82.28	375	449	366	488	362	425	370.50	0.00	0	0	525	475	450	400	375	462	387	25	63	500	250	1	1	5078057	23	-1.87	0.99	12	0.14	-240.00	454.00	1698	20240311	-73.56	366	20241011	22.68	1698	-73.56	20240311	366	22.68	20241011	1698	-73.56	20240311	366	22.68	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
114	20241011	150930	57	100.00	KONEX	신저가		N	N	N	N		N	449	24	2	5.65	2601635	7022	82.28	375	449	366	488	362	425	370.50	0.00	0	0	525	475	450	400	375	462	387	25	63	500	250	1	1	5078057	23	-1.87	0.99	12	0.14	-240.00	454.00	1698	20240311	-73.56	366	20241011	22.68	1698	-73.56	20240311	366	22.68	20241011	1698	-73.56	20240311	366	22.68	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
115	20241011	140933	57	100.00	KONEX	신저가		N	N	N	N		N	449	24	2	5.65	2601635	7022	82.28	375	449	366	488	362	425	370.50	0.00	0	0	525	475	450	400	375	462	387	25	63	500	250	1	1	5078057	23	-1.87	0.99	12	0.14	-240.00	454.00	1698	20240311	-73.56	366	20241011	22.68	1698	-73.56	20240311	366	22.68	20241011	1698	-73.56	20240311	366	22.68	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
116	20241011	130934	57	100.00	KONEX	신저가		N	N	N	N		N	449	24	2	5.65	2601635	7022	82.28	375	449	366	488	362	425	370.50	0.00	0	0	525	475	450	400	375	462	387	25	63	500	250	1	1	5078057	23	-1.87	0.99	12	0.14	-240.00	454.00	1698	20240311	-73.56	366	20241011	22.68	1698	-73.56	20240311	366	22.68	20241011	1698	-73.56	20240311	366	22.68	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
117	20241011	120926	57	100.00	KONEX	신저가		N	N	N	N		N	449	24	2	5.65	2601635	7022	82.28	375	449	366	488	362	425	370.50	0.00	0	0	525	475	450	400	375	462	387	25	63	500	250	1	1	5078057	23	-1.87	0.99	12	0.14	-240.00	454.00	1698	20240311	-73.56	366	20241011	22.68	1698	-73.56	20240311	366	22.68	20241011	1698	-73.56	20240311	366	22.68	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
118	20241011	110928	57	100.00	KONEX	신저가		N	N	N	N		N	449	24	2	5.65	2601635	7022	82.28	375	449	366	488	362	425	370.50	0.00	0	0	525	475	450	400	375	462	387	25	63	500	250	1	1	5078057	23	-1.87	0.99	12	0.14	-240.00	454.00	1698	20240311	-73.56	366	20241011	22.68	1698	-73.56	20240311	366	22.68	20241011	1698	-73.56	20240311	366	22.68	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
119	20241011	100935	57	100.00	KONEX	신저가		N	N	N	N		N	449	24	2	5.65	2601635	7022	82.28	375	449	366	488	362	425	370.50	0.00	0	0	525	475	450	400	375	462	387	25	63	500	250	1	1	5078057	23	-1.87	0.99	12	0.14	-240.00	454.00	1698	20240311	-73.56	366	20241011	22.68	1698	-73.56	20240311	366	22.68	20241011	1698	-73.56	20240311	366	22.68	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
120	20241011	090933	57	100.00	KONEX	신저가		N	N	N	N		N	366	-59	5	-13.88	2601186	7021	82.27	375	375	366	488	362	425	370.49	0.00	0	0	525	475	450	400	375	462	387	25	63	500	250	1	1	5078057	19	-1.52	0.81	12	0.14	-240.00	454.00	1698	20240311	-78.45	366	20241011	0.00	1698	-78.45	20240311	366	0.00	20241011	1698	-78.45	20240311	366	0.00	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
121	20241010	160952	57	100.00	KONEX			N	N	N	N		N	425	-75	4	-15.00	3644810	8534	853400.00	500	500	425	575	425	500	427.09	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	22	-1.77	0.94	12	0.17	-240.00	454.00	1698	20240311	-74.97	402	20241007	5.72	1698	-74.97	20240311	402	5.72	20241007	1698	-74.97	20240311	402	5.72	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
122	20241010	151008	57	100.00	KONEX			N	N	N	N		N	470	-30	5	-6.00	3441235	8055	805500.00	500	500	425	575	425	500	427.22	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	24	-1.96	1.04	12	0.16	-240.00	454.00	1698	20240311	-72.32	402	20241007	16.92	1698	-72.32	20240311	402	16.92	20241007	1698	-72.32	20240311	402	16.92	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
123	20241010	141001	57	100.00	KONEX			N	N	N	N		N	450	-50	5	-10.00	2091679	4880	488000.00	500	500	425	575	425	500	428.62	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	23	-1.88	0.99	12	0.10	-240.00	454.00	1698	20240311	-73.50	402	20241007	11.94	1698	-73.50	20240311	402	11.94	20241007	1698	-73.50	20240311	402	11.94	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
124	20241010	130958	57	100.00	KONEX			N	N	N	N		N	469	-31	5	-6.20	1090754	2525	252500.00	500	500	425	575	425	500	431.98	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	24	-1.95	1.03	12	0.05	-240.00	454.00	1698	20240311	-72.38	402	20241007	16.67	1698	-72.38	20240311	402	16.67	20241007	1698	-72.38	20240311	402	16.67	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
125	20241010	120959	57	100.00	KONEX			N	N	N	N		N	469	-31	5	-6.20	920507	2162	216200.00	500	500	425	575	425	500	425.77	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	24	-1.95	1.03	12	0.04	-240.00	454.00	1698	20240311	-72.38	402	20241007	16.67	1698	-72.38	20240311	402	16.67	20241007	1698	-72.38	20240311	402	16.67	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
126	20241010	110958	57	100.00	KONEX			N	N	N	N		N	469	-31	5	-6.20	262943	618	61800.00	500	500	425	575	425	500	425.47	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	24	-1.95	1.03	12	0.01	-240.00	454.00	1698	20240311	-72.38	402	20241007	16.67	1698	-72.38	20240311	402	16.67	20241007	1698	-72.38	20240311	402	16.67	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
127	20241010	100957	57	100.00	KONEX			N	N	N	N		N	499	-1	5	-0.20	999	2	200.00	500	500	499	575	425	500	499.50	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.61	402	20241007	24.13	1698	-70.61	20240311	402	24.13	20241007	1698	-70.61	20240311	402	24.13	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
128	20241010	091000	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	500	1	100.00	500	500	500	575	425	500	500.00	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	402	20241007	24.38	1698	-70.55	20240311	402	24.38	20241007	1698	-70.55	20240311	402	24.38	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
129	20241008	160950	57	100.00	KONEX			N	N	N	N		N	500	15	2	3.09	500	1	0.02	500	500	500	557	413	485	500.00	0.00	0	0	560	522	462	424	364	541	443	25	72	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	402	20241007	24.38	1698	-70.55	20240311	402	24.38	20241007	1698	-70.55	20240311	402	24.38	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
130	20241008	150959	57	100.00	KONEX			N	N	N	N		N	500	15	2	3.09	500	1	0.02	500	500	500	557	413	485	500.00	0.00	0	0	560	522	462	424	364	541	443	25	72	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	402	20241007	24.38	1698	-70.55	20240311	402	24.38	20241007	1698	-70.55	20240311	402	24.38	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
131	20241008	140953	57	100.00	KONEX			N	N	N	N		N	500	15	2	3.09	500	1	0.02	500	500	500	557	413	485	500.00	0.00	0	0	560	522	462	424	364	541	443	25	72	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	402	20241007	24.38	1698	-70.55	20240311	402	24.38	20241007	1698	-70.55	20240311	402	24.38	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
132	20241008	130953	57	100.00	KONEX			N	N	N	N		N	500	15	2	3.09	500	1	0.02	500	500	500	557	413	485	500.00	0.00	0	0	560	522	462	424	364	541	443	25	72	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	402	20241007	24.38	1698	-70.55	20240311	402	24.38	20241007	1698	-70.55	20240311	402	24.38	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
133	20241008	120953	57	100.00	KONEX			N	N	N	N		N	500	15	2	3.09	500	1	0.02	500	500	500	557	413	485	500.00	0.00	0	0	560	522	462	424	364	541	443	25	72	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	402	20241007	24.38	1698	-70.55	20240311	402	24.38	20241007	1698	-70.55	20240311	402	24.38	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
134	20241008	110952	57	100.00	KONEX			N	N	N	N		N	500	15	2	3.09	500	1	0.02	500	500	500	557	413	485	500.00	0.00	0	0	560	522	462	424	364	541	443	25	72	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	402	20241007	24.38	1698	-70.55	20240311	402	24.38	20241007	1698	-70.55	20240311	402	24.38	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
135	20241008	100954	57	100.00	KONEX			N	N	N	N		N	500	15	2	3.09	500	1	0.02	500	500	500	557	413	485	500.00	0.00	0	0	560	522	462	424	364	541	443	25	72	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	402	20241007	24.38	1698	-70.55	20240311	402	24.38	20241007	1698	-70.55	20240311	402	24.38	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
136	20241008	090954	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	0	0	0.00	0	0	0	557	413	485	0.00	0.00	0	0	560	522	462	424	364	541	443	25	72	500	290	1	1	5078057	25	-2.02	1.07	12	0.00	-240.00	454.00	1698	20240311	-71.44	402	20241007	20.65	1698	-71.44	20240311	402	20.65	20241007	1698	-71.44	20240311	402	20.65	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
137	20241007	161005	57	100.00	KONEX	신저가		N	N	N	N		N	485	35	2	7.78	1949885	4812	47.36	405	500	402	517	383	450	405.21	0.00	0	0	530	490	460	420	390	485	415	25	67	500	270	1	1	5078057	25	-2.02	1.07	12	0.09	-240.00	454.00	1698	20240311	-71.44	402	20241007	20.65	1698	-71.44	20240311	402	20.65	20241007	1698	-71.44	20240311	402	20.65	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
138	20241007	150922	57	100.00	KONEX	신저가		N	N	N	N		N	485	35	2	7.78	1949885	4812	47.36	405	500	402	517	383	450	405.21	0.00	0	0	530	490	460	420	390	485	415	25	67	500	270	1	1	5078057	25	-2.02	1.07	12	0.09	-240.00	454.00	1698	20240311	-71.44	402	20241007	20.65	1698	-71.44	20240311	402	20.65	20241007	1698	-71.44	20240311	402	20.65	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
139	20241007	140948	57	100.00	KONEX	신저가		N	N	N	N		N	485	35	2	7.78	1949885	4812	47.36	405	500	402	517	383	450	405.21	0.00	0	0	530	490	460	420	390	485	415	25	67	500	270	1	1	5078057	25	-2.02	1.07	12	0.09	-240.00	454.00	1698	20240311	-71.44	402	20241007	20.65	1698	-71.44	20240311	402	20.65	20241007	1698	-71.44	20240311	402	20.65	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
140	20241007	130921	57	100.00	KONEX	신저가		N	N	N	N		N	485	35	2	7.78	1949885	4812	47.36	405	500	402	517	383	450	405.21	0.00	0	0	530	490	460	420	390	485	415	25	67	500	270	1	1	5078057	25	-2.02	1.07	12	0.09	-240.00	454.00	1698	20240311	-71.44	402	20241007	20.65	1698	-71.44	20240311	402	20.65	20241007	1698	-71.44	20240311	402	20.65	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
141	20241007	120953	57	100.00	KONEX	신저가		N	N	N	N		N	485	35	2	7.78	1949885	4812	47.36	405	500	402	517	383	450	405.21	0.00	0	0	530	490	460	420	390	485	415	25	67	500	270	1	1	5078057	25	-2.02	1.07	12	0.09	-240.00	454.00	1698	20240311	-71.44	402	20241007	20.65	1698	-71.44	20240311	402	20.65	20241007	1698	-71.44	20240311	402	20.65	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
142	20241007	110908	57	100.00	KONEX	신저가		N	N	N	N		N	499	49	2	10.89	1868999	4611	45.38	405	500	405	517	383	450	405.33	0.00	0	0	530	490	460	420	390	485	415	25	67	500	270	1	1	5078057	25	-2.08	1.10	12	0.09	-240.00	454.00	1698	20240311	-70.61	405	20241007	23.21	1698	-70.61	20240311	405	23.21	20241007	1698	-70.61	20240311	405	23.21	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
143	20241007	100903	57	100.00	KONEX	신저가		N	N	N	N		N	499	49	2	10.89	1868999	4611	45.38	405	500	405	517	383	450	405.33	0.00	0	0	530	490	460	420	390	485	415	25	67	500	270	1	1	5078057	25	-2.08	1.10	12	0.09	-240.00	454.00	1698	20240311	-70.61	405	20241007	23.21	1698	-70.61	20240311	405	23.21	20241007	1698	-70.61	20240311	405	23.21	20241007	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
144	20241007	090941	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	0	0	0.00	0	0	0	517	383	450	0.00	0.00	0	0	530	490	460	420	390	485	415	25	67	500	270	1	1	5078057	23	-1.88	0.99	12	0.00	-240.00	454.00	1698	20240311	-73.50	430	20241004	4.65	1698	-73.50	20240311	430	4.65	20241004	1698	-73.50	20240311	430	4.65	20241004	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
145	20241004	160838	57	100.00	KONEX	신저가		N	N	N	N		N	450	-50	5	-10.00	4538024	10161	100.54	450	500	430	575	425	500	446.61	0.00	0	0	632	566	533	467	434	549	450	25	75	500	300	1	1	5078057	23	-1.88	0.99	12	0.20	-240.00	454.00	1698	20240311	-73.50	430	20241004	4.65	1698	-73.50	20240311	430	4.65	20241004	1698	-73.50	20240311	430	4.65	20241004	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
146	20241004	150852	57	100.00	KONEX	신저가		N	N	N	N		N	487	-13	5	-2.60	4493024	10061	99.55	450	500	430	575	425	500	446.58	0.00	0	0	632	566	533	467	434	549	450	25	75	500	300	1	1	5078057	25	-2.03	1.07	12	0.20	-240.00	454.00	1698	20240311	-71.32	430	20241004	13.26	1698	-71.32	20240311	430	13.26	20241004	1698	-71.32	20240311	430	13.26	20241004	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
147	20241004	140839	57	100.00	KONEX	신저가		N	N	N	N		N	488	-12	5	-2.40	2809881	6332	62.66	450	500	430	575	425	500	443.76	0.00	0	0	632	566	533	467	434	549	450	25	75	500	300	1	1	5078057	25	-2.03	1.07	12	0.12	-240.00	454.00	1698	20240311	-71.26	430	20241004	13.49	1698	-71.26	20240311	430	13.49	20241004	1698	-71.26	20240311	430	13.49	20241004	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
148	20241004	130848	57	100.00	KONEX	신저가		N	N	N	N		N	488	-12	5	-2.40	2761081	6232	61.67	450	500	430	575	425	500	443.05	0.00	0	0	632	566	533	467	434	549	450	25	75	500	300	1	1	5078057	25	-2.03	1.07	12	0.12	-240.00	454.00	1698	20240311	-71.26	430	20241004	13.49	1698	-71.26	20240311	430	13.49	20241004	1698	-71.26	20240311	430	13.49	20241004	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
149	20241004	120846	57	100.00	KONEX	신저가		N	N	N	N		N	488	-12	5	-2.40	2761081	6232	61.67	450	500	430	575	425	500	443.05	0.00	0	0	632	566	533	467	434	549	450	25	75	500	300	1	1	5078057	25	-2.03	1.07	12	0.12	-240.00	454.00	1698	20240311	-71.26	430	20241004	13.49	1698	-71.26	20240311	430	13.49	20241004	1698	-71.26	20240311	430	13.49	20241004	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
150	20241004	110841	57	100.00	KONEX	신저가		N	N	N	N		N	494	-6	5	-1.20	2555633	5811	57.50	450	500	430	575	425	500	439.79	0.00	0	0	632	566	533	467	434	549	450	25	75	500	300	1	1	5078057	25	-2.06	1.09	12	0.11	-240.00	454.00	1698	20240311	-70.91	430	20241004	14.88	1698	-70.91	20240311	430	14.88	20241004	1698	-70.91	20240311	430	14.88	20241004	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
151	20241004	100841	57	100.00	KONEX	신저가		N	N	N	N		N	500	0	3	0.00	2402450	5501	54.43	450	500	430	575	425	500	436.73	0.00	0	0	632	566	533	467	434	549	450	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.11	-240.00	454.00	1698	20240311	-70.55	430	20241004	16.28	1698	-70.55	20240311	430	16.28	20241004	1698	-70.55	20240311	430	16.28	20241004	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
152	20241004	090845	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	632	566	533	467	434	549	450	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	460	20240912	8.70	1698	-70.55	20240311	460	8.70	20240912	1698	-70.55	20240311	460	8.70	20240912	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
153	20241002	160838	57	100.00	KONEX			N	N	N	N		N	500	-73	5	-12.74	5058398	10106	1010600.00	550	599	500	658	488	573	500.53	0.00	0	0	573	573	573	573	573	573	573	25	85	500	340	1	1	5078057	25	-2.08	1.10	12	0.20	-240.00	454.00	1698	20240311	-70.55	460	20240912	8.70	1698	-70.55	20240311	460	8.70	20240912	1698	-70.55	20240311	460	8.70	20240912	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
154	20241002	150848	57	100.00	KONEX			N	N	N	N		N	500	-73	5	-12.74	188398	366	36600.00	550	599	500	658	488	573	514.75	0.00	0	0	573	573	573	573	573	573	573	25	85	500	340	1	1	5078057	25	-2.08	1.10	12	0.01	-240.00	454.00	1698	20240311	-70.55	460	20240912	8.70	1698	-70.55	20240311	460	8.70	20240912	1698	-70.55	20240311	460	8.70	20240912	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
155	20241002	140848	57	100.00	KONEX			N	N	N	N		N	550	-23	5	-4.01	56748	103	10300.00	550	599	550	658	488	573	550.95	0.00	0	0	573	573	573	573	573	573	573	25	85	500	340	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1698	20240311	-67.61	460	20240912	19.57	1698	-67.61	20240311	460	19.57	20240912	1698	-67.61	20240311	460	19.57	20240912	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
156	20241002	130839	57	100.00	KONEX			N	N	N	N		N	550	-23	5	-4.01	56748	103	10300.00	550	599	550	658	488	573	550.95	0.00	0	0	573	573	573	573	573	573	573	25	85	500	340	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1698	20240311	-67.61	460	20240912	19.57	1698	-67.61	20240311	460	19.57	20240912	1698	-67.61	20240311	460	19.57	20240912	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
157	20241002	120838	57	100.00	KONEX			N	N	N	N		N	550	-23	5	-4.01	56748	103	10300.00	550	599	550	658	488	573	550.95	0.00	0	0	573	573	573	573	573	573	573	25	85	500	340	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1698	20240311	-67.61	460	20240912	19.57	1698	-67.61	20240311	460	19.57	20240912	1698	-67.61	20240311	460	19.57	20240912	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
158	20241002	110829	57	100.00	KONEX			N	N	N	N		N	599	26	2	4.54	56198	102	10200.00	550	599	550	658	488	573	550.96	0.00	0	0	573	573	573	573	573	573	573	25	85	500	340	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.72	460	20240912	30.22	1698	-64.72	20240311	460	30.22	20240912	1698	-64.72	20240311	460	30.22	20240912	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
159	20241002	100826	57	100.00	KONEX			N	N	N	N		N	599	26	2	4.54	56198	102	10200.00	550	599	550	658	488	573	550.96	0.00	0	0	573	573	573	573	573	573	573	25	85	500	340	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.72	460	20240912	30.22	1698	-64.72	20240311	460	30.22	20240912	1698	-64.72	20240311	460	30.22	20240912	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
160	20241002	090826	57	100.00	KONEX			N	N	N	N		N	573	0	3	0.00	0	0	0.00	0	0	0	658	488	573	0.00	0.00	0	0	573	573	573	573	573	573	573	25	85	500	340	1	1	5078057	29	-2.39	1.26	12	0.00	-240.00	454.00	1698	20240311	-66.25	460	20240912	24.57	1698	-66.25	20240311	460	24.57	20240912	1698	-66.25	20240311	460	24.57	20240912	0.00	N	215570	500	25 억		0	N	N	0	N	00	N