KissMeData/136660/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	160925	57	100.00	KONEX			N	N	N	N		N	489	26	2	5.62	1373	3	1.46	490	490	394	532	394	463	457.67	0.00	0	0	536	499	462	425	388	481	407	47	69	500	270	1	1	9443800	46	-0.74	0.44	12	0.00	-657.00	1113.00	1400	20231208	-65.07	391	20241028	25.06	1380	-64.57	20240103	391	25.06	20241028	1400	-65.07	20231208	391	25.06	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
3	20241031	150939	57	100.00	KONEX			N	N	N	N		N	489	26	2	5.62	1373	3	1.46	490	490	394	532	394	463	457.67	0.00	0	0	536	499	462	425	388	481	407	47	69	500	270	1	1	9443800	46	-0.74	0.44	12	0.00	-657.00	1113.00	1400	20231208	-65.07	391	20241028	25.06	1380	-64.57	20240103	391	25.06	20241028	1400	-65.07	20231208	391	25.06	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
4	20241031	140938	57	100.00	KONEX			N	N	N	N		N	489	26	2	5.62	1373	3	1.46	490	490	394	532	394	463	457.67	0.00	0	0	536	499	462	425	388	481	407	47	69	500	270	1	1	9443800	46	-0.74	0.44	12	0.00	-657.00	1113.00	1400	20231208	-65.07	391	20241028	25.06	1380	-64.57	20240103	391	25.06	20241028	1400	-65.07	20231208	391	25.06	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
5	20241031	130937	57	100.00	KONEX			N	N	N	N		N	489	26	2	5.62	1373	3	1.46	490	490	394	532	394	463	457.67	0.00	0	0	536	499	462	425	388	481	407	47	69	500	270	1	1	9443800	46	-0.74	0.44	12	0.00	-657.00	1113.00	1400	20231208	-65.07	391	20241028	25.06	1380	-64.57	20240103	391	25.06	20241028	1400	-65.07	20231208	391	25.06	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
6	20241031	120937	57	100.00	KONEX			N	N	N	N		N	489	26	2	5.62	1373	3	1.46	490	490	394	532	394	463	457.67	0.00	0	0	536	499	462	425	388	481	407	47	69	500	270	1	1	9443800	46	-0.74	0.44	12	0.00	-657.00	1113.00	1400	20231208	-65.07	391	20241028	25.06	1380	-64.57	20240103	391	25.06	20241028	1400	-65.07	20231208	391	25.06	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
7	20241031	110937	57	100.00	KONEX			N	N	N	N		N	489	26	2	5.62	1373	3	1.46	490	490	394	532	394	463	457.67	0.00	0	0	536	499	462	425	388	481	407	47	69	500	270	1	1	9443800	46	-0.74	0.44	12	0.00	-657.00	1113.00	1400	20231208	-65.07	391	20241028	25.06	1380	-64.57	20240103	391	25.06	20241028	1400	-65.07	20231208	391	25.06	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
8	20241031	100936	57	100.00	KONEX			N	N	N	N		N	489	26	2	5.62	1373	3	1.46	490	490	394	532	394	463	457.67	0.00	0	0	536	499	462	425	388	481	407	47	69	500	270	1	1	9443800	46	-0.74	0.44	12	0.00	-657.00	1113.00	1400	20231208	-65.07	391	20241028	25.06	1380	-64.57	20240103	391	25.06	20241028	1400	-65.07	20231208	391	25.06	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
9	20241031	090934	57	100.00	KONEX			N	N	N	N		N	490	27	2	5.83	490	1	0.49	490	490	490	532	394	463	490.00	0.00	0	0	536	499	462	425	388	481	407	47	69	500	270	1	1	9443800	46	-0.75	0.44	12	0.00	-657.00	1113.00	1400	20231208	-65.00	391	20241028	25.32	1380	-64.49	20240103	391	25.32	20241028	1400	-65.00	20231208	391	25.32	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
10	20241030	160934	57	100.00	KONEX			N	N	N	N		N	463	-36	5	-7.21	90807	206	20600.00	499	499	425	573	425	499	440.81	0.00	0	0	499	499	499	499	499	499	499	47	74	500	290	1	1	9443800	44	-0.70	0.42	12	0.00	-657.00	1113.00	1400	20231208	-66.93	391	20241028	18.41	1380	-66.45	20240103	391	18.41	20241028	1400	-66.93	20231208	391	18.41	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
11	20241030	150955	57	100.00	KONEX			N	N	N	N		N	463	-36	5	-7.21	90807	206	20600.00	499	499	425	573	425	499	440.81	0.00	0	0	499	499	499	499	499	499	499	47	74	500	290	1	1	9443800	44	-0.70	0.42	12	0.00	-657.00	1113.00	1400	20231208	-66.93	391	20241028	18.41	1380	-66.45	20240103	391	18.41	20241028	1400	-66.93	20231208	391	18.41	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
12	20241030	140934	57	100.00	KONEX			N	N	N	N		N	455	-44	5	-8.82	81844	185	18500.00	499	499	425	573	425	499	442.40	0.00	0	0	499	499	499	499	499	499	499	47	74	500	290	1	1	9443800	43	-0.69	0.41	12	0.00	-657.00	1113.00	1400	20231208	-67.50	391	20241028	16.37	1380	-67.03	20240103	391	16.37	20241028	1400	-67.50	20231208	391	16.37	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
13	20241030	130940	57	100.00	KONEX			N	N	N	N		N	464	-35	5	-7.01	77294	175	17500.00	499	499	425	573	425	499	441.68	0.00	0	0	499	499	499	499	499	499	499	47	74	500	290	1	1	9443800	44	-0.71	0.42	12	0.00	-657.00	1113.00	1400	20231208	-66.86	391	20241028	18.67	1380	-66.38	20240103	391	18.67	20241028	1400	-66.86	20231208	391	18.67	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
14	20241030	120954	57	100.00	KONEX			N	N	N	N		N	464	-35	5	-7.01	77294	175	17500.00	499	499	425	573	425	499	441.68	0.00	0	0	499	499	499	499	499	499	499	47	74	500	290	1	1	9443800	44	-0.71	0.42	12	0.00	-657.00	1113.00	1400	20231208	-66.86	391	20241028	18.67	1380	-66.38	20240103	391	18.67	20241028	1400	-66.86	20231208	391	18.67	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
15	20241030	110937	57	100.00	KONEX			N	N	N	N		N	464	-35	5	-7.01	77294	175	17500.00	499	499	425	573	425	499	441.68	0.00	0	0	499	499	499	499	499	499	499	47	74	500	290	1	1	9443800	44	-0.71	0.42	12	0.00	-657.00	1113.00	1400	20231208	-66.86	391	20241028	18.67	1380	-66.38	20240103	391	18.67	20241028	1400	-66.86	20231208	391	18.67	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
16	20241030	100933	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	44420	104	10400.00	499	499	425	573	425	499	427.12	0.00	0	0	499	499	499	499	499	499	499	47	74	500	290	1	1	9443800	40	-0.65	0.38	12	0.00	-657.00	1113.00	1400	20231208	-69.64	391	20241028	8.70	1380	-69.20	20240103	391	8.70	20241028	1400	-69.64	20231208	391	8.70	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
17	20241030	090938	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	998	2	200.00	499	499	499	573	425	499	499.00	0.00	0	0	499	499	499	499	499	499	499	47	74	500	290	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.36	391	20241028	27.62	1380	-63.84	20240103	391	27.62	20241028	1400	-64.36	20231208	391	27.62	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
18	20241029	160903	57	100.00	KONEX			N	N	N	N		N	499	25	2	5.27	499	1	0.82	499	499	499	545	403	474	499.00	0.00	0	0	562	517	454	409	346	486	378	47	71	500	280	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.36	391	20241028	27.62	1380	-63.84	20240103	391	27.62	20241028	1400	-64.36	20231208	391	27.62	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
19	20241029	150917	57	100.00	KONEX			N	N	N	N		N	499	25	2	5.27	499	1	0.82	499	499	499	545	403	474	499.00	0.00	0	0	562	517	454	409	346	486	378	47	71	500	280	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.36	391	20241028	27.62	1380	-63.84	20240103	391	27.62	20241028	1400	-64.36	20231208	391	27.62	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
20	20241029	140812	57	100.00	KONEX			N	N	N	N		N	499	25	2	5.27	499	1	0.82	499	499	499	545	403	474	499.00	0.00	0	0	562	517	454	409	346	486	378	47	71	500	280	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.36	391	20241028	27.62	1380	-63.84	20240103	391	27.62	20241028	1400	-64.36	20231208	391	27.62	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
21	20241029	130910	57	100.00	KONEX			N	N	N	N		N	499	25	2	5.27	499	1	0.82	499	499	499	545	403	474	499.00	0.00	0	0	562	517	454	409	346	486	378	47	71	500	280	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.36	391	20241028	27.62	1380	-63.84	20240103	391	27.62	20241028	1400	-64.36	20231208	391	27.62	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
22	20241029	120912	57	100.00	KONEX			N	N	N	N		N	499	25	2	5.27	499	1	0.82	499	499	499	545	403	474	499.00	0.00	0	0	562	517	454	409	346	486	378	47	71	500	280	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.36	391	20241028	27.62	1380	-63.84	20240103	391	27.62	20241028	1400	-64.36	20231208	391	27.62	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
23	20241029	110927	57	100.00	KONEX			N	N	N	N		N	499	25	2	5.27	499	1	0.82	499	499	499	545	403	474	499.00	0.00	0	0	562	517	454	409	346	486	378	47	71	500	280	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.36	391	20241028	27.62	1380	-63.84	20240103	391	27.62	20241028	1400	-64.36	20231208	391	27.62	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
24	20241029	100908	57	100.00	KONEX			N	N	N	N		N	499	25	2	5.27	499	1	0.82	499	499	499	545	403	474	499.00	0.00	0	0	562	517	454	409	346	486	378	47	71	500	280	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.36	391	20241028	27.62	1380	-63.84	20240103	391	27.62	20241028	1400	-64.36	20231208	391	27.62	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
25	20241028	160900	57	100.00	KONEX	신저가		N	N	N	N		N	474	15	2	3.27	56488	122	12.31	499	499	391	527	391	459	463.02	0.00	0	0	647	553	496	402	345	524	373	47	68	500	270	1	1	9443800	45	-0.72	0.43	12	0.00	-657.00	1113.00	1400	20231208	-66.14	391	20241028	21.23	1380	-65.65	20240103	391	21.23	20241028	1400	-66.14	20231208	391	21.23	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
26	20241028	150906	57	100.00	KONEX	신저가		N	N	N	N		N	479	20	2	4.36	51748	112	11.30	499	499	391	527	391	459	462.04	0.00	0	0	647	553	496	402	345	524	373	47	68	500	270	1	1	9443800	45	-0.73	0.43	12	0.00	-657.00	1113.00	1400	20231208	-65.79	391	20241028	22.51	1380	-65.29	20240103	391	22.51	20241028	1400	-65.79	20231208	391	22.51	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
27	20241028	140907	57	100.00	KONEX	신저가		N	N	N	N		N	489	30	2	6.54	23399	51	5.15	499	499	391	527	391	459	458.80	0.00	0	0	647	553	496	402	345	524	373	47	68	500	270	1	1	9443800	46	-0.74	0.44	12	0.00	-657.00	1113.00	1400	20231208	-65.07	391	20241028	25.06	1380	-64.57	20240103	391	25.06	20241028	1400	-65.07	20231208	391	25.06	20241028	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
28	20241028	130901	57	100.00	KONEX			N	N	N	N		N	499	40	2	8.71	499	1	0.10	499	499	499	527	391	459	499.00	0.00	0	0	647	553	496	402	345	524	373	47	68	500	270	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.36	409	20241023	22.00	1380	-63.84	20240103	409	22.00	20241023	1400	-64.36	20231208	409	22.00	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
29	20241028	120906	57	100.00	KONEX			N	N	N	N		N	499	40	2	8.71	499	1	0.10	499	499	499	527	391	459	499.00	0.00	0	0	647	553	496	402	345	524	373	47	68	500	270	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.36	409	20241023	22.00	1380	-63.84	20240103	409	22.00	20241023	1400	-64.36	20231208	409	22.00	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
30	20241028	110749	57	100.00	KONEX			N	N	N	N		N	499	40	2	8.71	499	1	0.10	499	499	499	527	391	459	499.00	0.00	0	0	647	553	496	402	345	524	373	47	68	500	270	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.36	409	20241023	22.00	1380	-63.84	20240103	409	22.00	20241023	1400	-64.36	20231208	409	22.00	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
31	20241028	100901	57	100.00	KONEX			N	N	N	N		N	499	40	2	8.71	499	1	0.10	499	499	499	527	391	459	499.00	0.00	0	0	647	553	496	402	345	524	373	47	68	500	270	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.36	409	20241023	22.00	1380	-63.84	20240103	409	22.00	20241023	1400	-64.36	20231208	409	22.00	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
32	20241028	090901	57	100.00	KONEX			N	N	N	N		N	499	40	2	8.71	499	1	0.10	499	499	499	527	391	459	499.00	0.00	0	0	647	553	496	402	345	524	373	47	68	500	270	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.36	409	20241023	22.00	1380	-63.84	20240103	409	22.00	20241023	1400	-64.36	20231208	409	22.00	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
33	20241025	160903	57	100.00	KONEX			N	N	N	N		N	459	-57	5	-11.05	438516	991	61.06	590	590	439	593	439	516	442.50	0.00	0	0	594	554	510	470	426	533	449	47	77	500	300	1	1	9443800	43	-0.70	0.41	12	0.01	-657.00	1113.00	1400	20231208	-67.21	409	20241023	12.22	1380	-66.74	20240103	409	12.22	20241023	1400	-67.21	20231208	409	12.22	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
34	20241025	150905	57	100.00	KONEX			N	N	N	N		N	459	-57	5	-11.05	438516	991	61.06	590	590	439	593	439	516	442.50	0.00	0	0	594	554	510	470	426	533	449	47	77	500	300	1	1	9443800	43	-0.70	0.41	12	0.01	-657.00	1113.00	1400	20231208	-67.21	409	20241023	12.22	1380	-66.74	20240103	409	12.22	20241023	1400	-67.21	20231208	409	12.22	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
35	20241025	140903	57	100.00	KONEX			N	N	N	N		N	450	-66	5	-12.79	402903	912	56.19	590	590	439	593	439	516	441.78	0.00	0	0	594	554	510	470	426	533	449	47	77	500	300	1	1	9443800	42	-0.68	0.40	12	0.01	-657.00	1113.00	1400	20231208	-67.86	409	20241023	10.02	1380	-67.39	20240103	409	10.02	20241023	1400	-67.86	20231208	409	10.02	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
36	20241025	130904	57	100.00	KONEX			N	N	N	N		N	459	-57	5	-11.05	386638	875	53.91	590	590	439	593	439	516	441.87	0.00	0	0	594	554	510	470	426	533	449	47	77	500	300	1	1	9443800	43	-0.70	0.41	12	0.01	-657.00	1113.00	1400	20231208	-67.21	409	20241023	12.22	1380	-66.74	20240103	409	12.22	20241023	1400	-67.21	20231208	409	12.22	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
37	20241025	120907	57	100.00	KONEX			N	N	N	N		N	469	-47	5	-9.11	364229	824	50.77	590	590	439	593	439	516	442.03	0.00	0	0	594	554	510	470	426	533	449	47	77	500	300	1	1	9443800	44	-0.71	0.42	12	0.01	-657.00	1113.00	1400	20231208	-66.50	409	20241023	14.67	1380	-66.01	20240103	409	14.67	20241023	1400	-66.50	20231208	409	14.67	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
38	20241025	110900	57	100.00	KONEX			N	N	N	N		N	480	-36	5	-6.98	363760	823	50.71	590	590	439	593	439	516	441.99	0.00	0	0	594	554	510	470	426	533	449	47	77	500	300	1	1	9443800	45	-0.73	0.43	12	0.01	-657.00	1113.00	1400	20231208	-65.71	409	20241023	17.36	1380	-65.22	20240103	409	17.36	20241023	1400	-65.71	20231208	409	17.36	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
39	20241025	100903	57	100.00	KONEX			N	N	N	N		N	490	-26	5	-5.04	231480	522	32.16	590	590	439	593	439	516	443.45	0.00	0	0	594	554	510	470	426	533	449	47	77	500	300	1	1	9443800	46	-0.75	0.44	12	0.01	-657.00	1113.00	1400	20231208	-65.00	409	20241023	19.80	1380	-64.49	20240103	409	19.80	20241023	1400	-65.00	20231208	409	19.80	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
40	20241025	090906	57	100.00	KONEX			N	N	N	N		N	590	74	2	14.34	6490	11	0.68	590	590	590	593	439	516	590.00	0.00	0	0	594	554	510	470	426	533	449	47	77	500	300	1	1	9443800	56	-0.90	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.86	409	20241023	44.25	1380	-57.25	20240103	409	44.25	20241023	1400	-57.86	20231208	409	44.25	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
41	20241024	160846	57	100.00	KONEX			N	N	N	N		N	516	-32	5	-5.84	806546	1623	348.28	550	550	466	630	466	548	496.95	0.00	0	0	642	595	502	455	362	618	478	47	82	500	320	1	1	9443800	49	-0.79	0.46	12	0.02	-657.00	1113.00	1400	20231208	-63.14	409	20241023	26.16	1380	-62.61	20240103	409	26.16	20241023	1400	-63.14	20231208	409	26.16	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
42	20241024	150854	57	100.00	KONEX			N	N	N	N		N	518	-30	5	-5.47	290546	623	133.69	550	550	466	630	466	548	466.37	0.00	0	0	642	595	502	455	362	618	478	47	82	500	320	1	1	9443800	49	-0.79	0.47	12	0.01	-657.00	1113.00	1400	20231208	-63.00	409	20241023	26.65	1380	-62.46	20240103	409	26.65	20241023	1400	-63.00	20231208	409	26.65	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
43	20241024	140842	57	100.00	KONEX			N	N	N	N		N	518	-30	5	-5.47	290546	623	133.69	550	550	466	630	466	548	466.37	0.00	0	0	642	595	502	455	362	618	478	47	82	500	320	1	1	9443800	49	-0.79	0.47	12	0.01	-657.00	1113.00	1400	20231208	-63.00	409	20241023	26.65	1380	-62.46	20240103	409	26.65	20241023	1400	-63.00	20231208	409	26.65	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
44	20241024	130852	57	100.00	KONEX			N	N	N	N		N	518	-30	5	-5.47	290546	623	133.69	550	550	466	630	466	548	466.37	0.00	0	0	642	595	502	455	362	618	478	47	82	500	320	1	1	9443800	49	-0.79	0.47	12	0.01	-657.00	1113.00	1400	20231208	-63.00	409	20241023	26.65	1380	-62.46	20240103	409	26.65	20241023	1400	-63.00	20231208	409	26.65	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
45	20241024	120851	57	100.00	KONEX			N	N	N	N		N	518	-30	5	-5.47	290546	623	133.69	550	550	466	630	466	548	466.37	0.00	0	0	642	595	502	455	362	618	478	47	82	500	320	1	1	9443800	49	-0.79	0.47	12	0.01	-657.00	1113.00	1400	20231208	-63.00	409	20241023	26.65	1380	-62.46	20240103	409	26.65	20241023	1400	-63.00	20231208	409	26.65	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
46	20241024	110854	57	100.00	KONEX			N	N	N	N		N	518	-30	5	-5.47	290546	623	133.69	550	550	466	630	466	548	466.37	0.00	0	0	642	595	502	455	362	618	478	47	82	500	320	1	1	9443800	49	-0.79	0.47	12	0.01	-657.00	1113.00	1400	20231208	-63.00	409	20241023	26.65	1380	-62.46	20240103	409	26.65	20241023	1400	-63.00	20231208	409	26.65	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
47	20241024	100832	57	100.00	KONEX			N	N	N	N		N	466	-82	4	-14.96	57028	122	26.18	550	550	466	630	466	548	467.44	0.00	0	0	642	595	502	455	362	618	478	47	82	500	320	1	1	9443800	44	-0.71	0.42	12	0.00	-657.00	1113.00	1400	20231208	-66.71	409	20241023	13.94	1380	-66.23	20240103	409	13.94	20241023	1400	-66.71	20231208	409	13.94	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
48	20241024	090916	57	100.00	KONEX			N	N	N	N		N	550	2	2	0.36	550	1	0.21	550	550	550	630	466	548	550.00	0.00	0	0	642	595	502	455	362	618	478	47	82	500	320	1	1	9443800	52	-0.84	0.49	12	0.00	-657.00	1113.00	1400	20231208	-60.71	409	20241023	34.47	1380	-60.14	20240103	409	34.47	20241023	1400	-60.71	20231208	409	34.47	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
49	20241023	160853	57	100.00	KONEX	신저가		N	N	N	N		N	548	67	2	13.93	226478	466	44.89	499	549	409	553	409	481	486.00	0.00	0	0	702	591	536	425	370	564	398	47	72	500	280	1	1	9443800	52	-0.83	0.49	12	0.00	-657.00	1113.00	1400	20231208	-60.86	409	20241023	33.99	1380	-60.29	20240103	409	33.99	20241023	1400	-60.86	20231208	409	33.99	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
50	20241023	150909	57	100.00	KONEX	신저가		N	N	N	N		N	547	66	2	13.72	171130	365	35.16	499	549	409	553	409	481	468.85	0.00	0	0	702	591	536	425	370	564	398	47	72	500	280	1	1	9443800	52	-0.83	0.49	12	0.00	-657.00	1113.00	1400	20231208	-60.93	409	20241023	33.74	1380	-60.36	20240103	409	33.74	20241023	1400	-60.93	20231208	409	33.74	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
51	20241023	140913	57	100.00	KONEX	신저가		N	N	N	N		N	500	19	2	3.95	154588	334	32.18	499	500	409	553	409	481	462.84	0.00	0	0	702	591	536	425	370	564	398	47	72	500	280	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.29	409	20241023	22.25	1380	-63.77	20240103	409	22.25	20241023	1400	-64.29	20231208	409	22.25	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
52	20241023	130900	57	100.00	KONEX	신저가		N	N	N	N		N	499	18	2	3.74	7084	16	1.54	499	499	409	553	409	481	442.75	0.00	0	0	702	591	536	425	370	564	398	47	72	500	280	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.36	409	20241023	22.00	1380	-63.84	20240103	409	22.00	20241023	1400	-64.36	20231208	409	22.00	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
53	20241023	120856	57	100.00	KONEX	신저가		N	N	N	N		N	499	18	2	3.74	7084	16	1.54	499	499	409	553	409	481	442.75	0.00	0	0	702	591	536	425	370	564	398	47	72	500	280	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.36	409	20241023	22.00	1380	-63.84	20240103	409	22.00	20241023	1400	-64.36	20231208	409	22.00	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
54	20241023	110850	57	100.00	KONEX	신저가		N	N	N	N		N	499	18	2	3.74	7084	16	1.54	499	499	409	553	409	481	442.75	0.00	0	0	702	591	536	425	370	564	398	47	72	500	280	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.36	409	20241023	22.00	1380	-63.84	20240103	409	22.00	20241023	1400	-64.36	20231208	409	22.00	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
55	20241023	100855	57	100.00	KONEX	신저가		N	N	N	N		N	499	18	2	3.74	7084	16	1.54	499	499	409	553	409	481	442.75	0.00	0	0	702	591	536	425	370	564	398	47	72	500	280	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.36	409	20241023	22.00	1380	-63.84	20240103	409	22.00	20241023	1400	-64.36	20231208	409	22.00	20241023	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
56	20241023	090855	57	100.00	KONEX			N	N	N	N		N	481	0	3	0.00	0	0	0.00	0	0	0	553	409	481	0.00	0.00	0	0	702	591	536	425	370	564	398	47	72	500	280	1	1	9443800	45	-0.73	0.43	12	0.00	-657.00	1113.00	1400	20231208	-65.64	446	20241017	7.85	1380	-65.14	20240103	446	7.85	20241017	1400	-65.64	20231208	446	7.85	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
57	20241022	160843	57	100.00	KONEX			N	N	N	N		N	481	-84	4	-14.87	501346	1038	82.12	600	647	481	649	481	565	482.99	0.00	0	0	614	589	545	520	476	602	533	47	84	500	330	1	1	9443800	45	-0.73	0.43	12	0.01	-657.00	1113.00	1400	20231208	-65.64	446	20241017	7.85	1380	-65.14	20240103	446	7.85	20241017	1400	-65.64	20231208	446	7.85	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
58	20241022	150855	57	100.00	KONEX			N	N	N	N		N	481	-84	4	-14.87	501346	1038	82.12	600	647	481	649	481	565	482.99	0.00	0	0	614	589	545	520	476	602	533	47	84	500	330	1	1	9443800	45	-0.73	0.43	12	0.01	-657.00	1113.00	1400	20231208	-65.64	446	20241017	7.85	1380	-65.14	20240103	446	7.85	20241017	1400	-65.64	20231208	446	7.85	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
59	20241022	140856	57	100.00	KONEX			N	N	N	N		N	481	-84	4	-14.87	501346	1038	82.12	600	647	481	649	481	565	482.99	0.00	0	0	614	589	545	520	476	602	533	47	84	500	330	1	1	9443800	45	-0.73	0.43	12	0.01	-657.00	1113.00	1400	20231208	-65.64	446	20241017	7.85	1380	-65.14	20240103	446	7.85	20241017	1400	-65.64	20231208	446	7.85	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
60	20241022	130856	57	100.00	KONEX			N	N	N	N		N	481	-84	4	-14.87	260365	537	42.48	600	647	481	649	481	565	484.85	0.00	0	0	614	589	545	520	476	602	533	47	84	500	330	1	1	9443800	45	-0.73	0.43	12	0.01	-657.00	1113.00	1400	20231208	-65.64	446	20241017	7.85	1380	-65.14	20240103	446	7.85	20241017	1400	-65.64	20231208	446	7.85	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
61	20241022	120853	57	100.00	KONEX			N	N	N	N		N	481	-84	4	-14.87	260365	537	42.48	600	647	481	649	481	565	484.85	0.00	0	0	614	589	545	520	476	602	533	47	84	500	330	1	1	9443800	45	-0.73	0.43	12	0.01	-657.00	1113.00	1400	20231208	-65.64	446	20241017	7.85	1380	-65.14	20240103	446	7.85	20241017	1400	-65.64	20231208	446	7.85	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
62	20241022	110849	57	100.00	KONEX			N	N	N	N		N	481	-84	4	-14.87	116065	237	18.75	600	647	481	649	481	565	489.73	0.00	0	0	614	589	545	520	476	602	533	47	84	500	330	1	1	9443800	45	-0.73	0.43	12	0.00	-657.00	1113.00	1400	20231208	-65.64	446	20241017	7.85	1380	-65.14	20240103	446	7.85	20241017	1400	-65.64	20231208	446	7.85	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
63	20241022	100851	57	100.00	KONEX			N	N	N	N		N	600	35	2	6.19	61594	124	9.81	600	647	481	649	481	565	496.73	0.00	0	0	614	589	545	520	476	602	533	47	84	500	330	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.14	446	20241017	34.53	1380	-56.52	20240103	446	34.53	20241017	1400	-57.14	20231208	446	34.53	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
64	20241022	090850	57	100.00	KONEX			N	N	N	N		N	647	82	2	14.51	55994	113	8.94	600	647	481	649	481	565	495.52	0.00	0	0	614	589	545	520	476	602	533	47	84	500	330	1	1	9443800	61	-0.98	0.58	12	0.00	-657.00	1113.00	1400	20231208	-53.79	446	20241017	45.07	1380	-53.12	20240103	446	45.07	20241017	1400	-53.79	20231208	446	45.07	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
65	20241021	160842	57	100.00	KONEX			N	N	N	N		N	565	-24	5	-4.07	639046	1264	229.82	501	570	501	677	501	589	505.57	0.00	0	0	695	641	544	490	393	669	518	47	88	500	350	1	1	9443800	53	-0.86	0.51	12	0.01	-657.00	1113.00	1400	20231208	-59.64	446	20241017	26.68	1380	-59.06	20240103	446	26.68	20241017	1400	-59.64	20231208	446	26.68	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
66	20241021	150847	57	100.00	KONEX			N	N	N	N		N	559	-30	5	-5.09	581788	1161	211.09	501	570	501	677	501	589	501.11	0.00	0	0	695	641	544	490	393	669	518	47	88	500	350	1	1	9443800	53	-0.85	0.50	12	0.01	-657.00	1113.00	1400	20231208	-60.07	446	20241017	25.34	1380	-59.49	20240103	446	25.34	20241017	1400	-60.07	20231208	446	25.34	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
67	20241021	140849	57	100.00	KONEX			N	N	N	N		N	501	-88	4	-14.94	430929	860	156.36	501	570	501	677	501	589	501.08	0.00	0	0	695	641	544	490	393	669	518	47	88	500	350	1	1	9443800	47	-0.76	0.45	12	0.01	-657.00	1113.00	1400	20231208	-64.21	446	20241017	12.33	1380	-63.70	20240103	446	12.33	20241017	1400	-64.21	20231208	446	12.33	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
68	20241021	130847	57	100.00	KONEX			N	N	N	N		N	501	-88	4	-14.94	130830	261	47.45	501	570	501	677	501	589	501.26	0.00	0	0	695	641	544	490	393	669	518	47	88	500	350	1	1	9443800	47	-0.76	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.21	446	20241017	12.33	1380	-63.70	20240103	446	12.33	20241017	1400	-64.21	20231208	446	12.33	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
69	20241021	120847	57	100.00	KONEX			N	N	N	N		N	570	-19	5	-3.23	50670	101	18.36	501	570	501	677	501	589	501.68	0.00	0	0	695	641	544	490	393	669	518	47	88	500	350	1	1	9443800	54	-0.87	0.51	12	0.00	-657.00	1113.00	1400	20231208	-59.29	446	20241017	27.80	1380	-58.70	20240103	446	27.80	20241017	1400	-59.29	20231208	446	27.80	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
70	20241021	110843	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	695	641	544	490	393	669	518	47	88	500	350	1	1	9443800	56	-0.90	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.93	446	20241017	32.06	1380	-57.32	20240103	446	32.06	20241017	1400	-57.93	20231208	446	32.06	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
71	20241021	100846	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	695	641	544	490	393	669	518	47	88	500	350	1	1	9443800	56	-0.90	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.93	446	20241017	32.06	1380	-57.32	20240103	446	32.06	20241017	1400	-57.93	20231208	446	32.06	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
72	20241021	090844	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	695	641	544	490	393	669	518	47	88	500	350	1	1	9443800	56	-0.90	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.93	446	20241017	32.06	1380	-57.32	20240103	446	32.06	20241017	1400	-57.93	20231208	446	32.06	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
73	20241018	160843	57	100.00	KONEX			N	N	N	N		N	589	64	2	12.19	278354	550	126.73	500	598	447	603	447	525	506.10	0.00	0	0	677	600	523	446	369	639	485	47	78	500	310	1	1	9443800	56	-0.90	0.53	12	0.01	-657.00	1113.00	1400	20231208	-57.93	446	20241017	32.06	1380	-57.32	20240103	446	32.06	20241017	1400	-57.93	20231208	446	32.06	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
74	20241018	150906	57	100.00	KONEX			N	N	N	N		N	595	70	2	13.33	147596	328	75.58	500	598	447	603	447	525	449.99	0.00	0	0	677	600	523	446	369	639	485	47	78	500	310	1	1	9443800	56	-0.91	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.50	446	20241017	33.41	1380	-56.88	20240103	446	33.41	20241017	1400	-57.50	20231208	446	33.41	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
75	20241018	140907	57	100.00	KONEX			N	N	N	N		N	595	70	2	13.33	147596	328	75.58	500	598	447	603	447	525	449.99	0.00	0	0	677	600	523	446	369	639	485	47	78	500	310	1	1	9443800	56	-0.91	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.50	446	20241017	33.41	1380	-56.88	20240103	446	33.41	20241017	1400	-57.50	20231208	446	33.41	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
76	20241018	130852	57	100.00	KONEX			N	N	N	N		N	595	70	2	13.33	147596	328	75.58	500	598	447	603	447	525	449.99	0.00	0	0	677	600	523	446	369	639	485	47	78	500	310	1	1	9443800	56	-0.91	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.50	446	20241017	33.41	1380	-56.88	20240103	446	33.41	20241017	1400	-57.50	20231208	446	33.41	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
77	20241018	120903	57	100.00	KONEX			N	N	N	N		N	595	70	2	13.33	147596	328	75.58	500	598	447	603	447	525	449.99	0.00	0	0	677	600	523	446	369	639	485	47	78	500	310	1	1	9443800	56	-0.91	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.50	446	20241017	33.41	1380	-56.88	20240103	446	33.41	20241017	1400	-57.50	20231208	446	33.41	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
78	20241018	110859	57	100.00	KONEX			N	N	N	N		N	595	70	2	13.33	147596	328	75.58	500	598	447	603	447	525	449.99	0.00	0	0	677	600	523	446	369	639	485	47	78	500	310	1	1	9443800	56	-0.91	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.50	446	20241017	33.41	1380	-56.88	20240103	446	33.41	20241017	1400	-57.50	20231208	446	33.41	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
79	20241018	100847	57	100.00	KONEX			N	N	N	N		N	595	70	2	13.33	147596	328	75.58	500	598	447	603	447	525	449.99	0.00	0	0	677	600	523	446	369	639	485	47	78	500	310	1	1	9443800	56	-0.91	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.50	446	20241017	33.41	1380	-56.88	20240103	446	33.41	20241017	1400	-57.50	20231208	446	33.41	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
80	20241018	090848	57	100.00	KONEX			N	N	N	N		N	598	73	2	13.90	5598	11	2.53	500	598	500	603	447	525	508.91	0.00	0	0	677	600	523	446	369	639	485	47	78	500	310	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.29	446	20241017	34.08	1380	-56.67	20240103	446	34.08	20241017	1400	-57.29	20231208	446	34.08	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
81	20241017	160847	57	100.00	KONEX	신저가		N	N	N	N		N	525	1	2	0.19	210714	434	20.55	524	600	446	602	446	524	485.52	0.00	0	0	642	582	538	478	434	613	509	47	78	500	310	1	1	9443800	50	-0.80	0.47	12	0.00	-657.00	1113.00	1400	20231208	-62.50	446	20241017	17.71	1380	-61.96	20240103	446	17.71	20241017	1400	-62.50	20231208	446	17.71	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
82	20241017	150848	57	100.00	KONEX	신저가		N	N	N	N		N	524	0	3	0.00	158214	334	15.81	524	600	446	602	446	524	473.69	0.00	0	0	642	582	538	478	434	613	509	47	78	500	310	1	1	9443800	49	-0.80	0.47	12	0.00	-657.00	1113.00	1400	20231208	-62.57	446	20241017	17.49	1380	-62.03	20240103	446	17.49	20241017	1400	-62.57	20231208	446	17.49	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
83	20241017	140851	57	100.00	KONEX	신저가		N	N	N	N		N	446	-78	4	-14.89	157690	333	15.77	524	600	446	602	446	524	473.54	0.00	0	0	642	582	538	478	434	613	509	47	78	500	310	1	1	9443800	42	-0.68	0.40	12	0.00	-657.00	1113.00	1400	20231208	-68.14	446	20241017	0.00	1380	-67.68	20240103	446	0.00	20241017	1400	-68.14	20231208	446	0.00	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
84	20241017	130848	57	100.00	KONEX	신저가		N	N	N	N		N	530	6	2	1.15	58630	129	6.11	524	600	446	602	446	524	454.50	0.00	0	0	642	582	538	478	434	613	509	47	78	500	310	1	1	9443800	50	-0.81	0.48	12	0.00	-657.00	1113.00	1400	20231208	-62.14	446	20241017	18.83	1380	-61.59	20240103	446	18.83	20241017	1400	-62.14	20231208	446	18.83	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
85	20241017	120851	57	100.00	KONEX	신저가		N	N	N	N		N	530	6	2	1.15	58630	129	6.11	524	600	446	602	446	524	454.50	0.00	0	0	642	582	538	478	434	613	509	47	78	500	310	1	1	9443800	50	-0.81	0.48	12	0.00	-657.00	1113.00	1400	20231208	-62.14	446	20241017	18.83	1380	-61.59	20240103	446	18.83	20241017	1400	-62.14	20231208	446	18.83	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
86	20241017	110851	57	100.00	KONEX	신저가		N	N	N	N		N	530	6	2	1.15	58630	129	6.11	524	600	446	602	446	524	454.50	0.00	0	0	642	582	538	478	434	613	509	47	78	500	310	1	1	9443800	50	-0.81	0.48	12	0.00	-657.00	1113.00	1400	20231208	-62.14	446	20241017	18.83	1380	-61.59	20240103	446	18.83	20241017	1400	-62.14	20231208	446	18.83	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
87	20241017	100848	57	100.00	KONEX	신저가		N	N	N	N		N	530	6	2	1.15	58630	129	6.11	524	600	446	602	446	524	454.50	0.00	0	0	642	582	538	478	434	613	509	47	78	500	310	1	1	9443800	50	-0.81	0.48	12	0.00	-657.00	1113.00	1400	20231208	-62.14	446	20241017	18.83	1380	-61.59	20240103	446	18.83	20241017	1400	-62.14	20231208	446	18.83	20241017	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
88	20241017	090842	57	100.00	KONEX			N	N	N	N		N	600	76	2	14.50	6364	12	0.57	524	600	524	602	446	524	530.33	0.00	0	0	642	582	538	478	434	613	509	47	78	500	310	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.14	454	20241015	32.16	1380	-56.52	20240103	454	32.16	20241015	1400	-57.14	20231208	454	32.16	20241015	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
89	20241016	160839	57	100.00	KONEX			N	N	N	N		N	524	-57	5	-9.81	1043758	2112	1624.62	494	598	494	668	494	581	494.20	0.00	0	0	691	636	545	490	399	663	517	47	87	500	340	1	1	9443800	49	-0.80	0.47	12	0.02	-657.00	1113.00	1400	20231208	-62.57	454	20241015	15.42	1380	-62.03	20240103	454	15.42	20241015	1400	-62.57	20231208	454	15.42	20241015	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
90	20241016	150843	57	100.00	KONEX			N	N	N	N		N	524	-57	5	-9.81	1043758	2112	1624.62	494	598	494	668	494	581	494.20	0.00	0	0	691	636	545	490	399	663	517	47	87	500	340	1	1	9443800	49	-0.80	0.47	12	0.02	-657.00	1113.00	1400	20231208	-62.57	454	20241015	15.42	1380	-62.03	20240103	454	15.42	20241015	1400	-62.57	20231208	454	15.42	20241015	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
91	20241016	140844	57	100.00	KONEX			N	N	N	N		N	524	-57	5	-9.81	1042740	2110	1623.08	494	598	494	668	494	581	494.19	0.00	0	0	691	636	545	490	399	663	517	47	87	500	340	1	1	9443800	49	-0.80	0.47	12	0.02	-657.00	1113.00	1400	20231208	-62.57	454	20241015	15.42	1380	-62.03	20240103	454	15.42	20241015	1400	-62.57	20231208	454	15.42	20241015	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
92	20241016	130840	57	100.00	KONEX			N	N	N	N		N	494	-87	4	-14.97	1042216	2109	1622.31	494	598	494	668	494	581	494.18	0.00	0	0	691	636	545	490	399	663	517	47	87	500	340	1	1	9443800	47	-0.75	0.44	12	0.02	-657.00	1113.00	1400	20231208	-64.71	454	20241015	8.81	1380	-64.20	20240103	454	8.81	20241015	1400	-64.71	20231208	454	8.81	20241015	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
93	20241016	120841	57	100.00	KONEX			N	N	N	N		N	494	-87	4	-14.97	1002696	2029	1560.77	494	598	494	668	494	581	494.18	0.00	0	0	691	636	545	490	399	663	517	47	87	500	340	1	1	9443800	47	-0.75	0.44	12	0.02	-657.00	1113.00	1400	20231208	-64.71	454	20241015	8.81	1380	-64.20	20240103	454	8.81	20241015	1400	-64.71	20231208	454	8.81	20241015	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
94	20241016	110839	57	100.00	KONEX			N	N	N	N		N	520	-61	5	-10.50	571352	1156	889.23	494	598	494	668	494	581	494.25	0.00	0	0	691	636	545	490	399	663	517	47	87	500	340	1	1	9443800	49	-0.79	0.47	12	0.01	-657.00	1113.00	1400	20231208	-62.86	454	20241015	14.54	1380	-62.32	20240103	454	14.54	20241015	1400	-62.86	20231208	454	14.54	20241015	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
95	20241016	100839	57	100.00	KONEX			N	N	N	N		N	535	-46	5	-7.92	11567	23	17.69	494	598	494	668	494	581	502.91	0.00	0	0	691	636	545	490	399	663	517	47	87	500	340	1	1	9443800	51	-0.81	0.48	12	0.00	-657.00	1113.00	1400	20231208	-61.79	454	20241015	17.84	1380	-61.23	20240103	454	17.84	20241015	1400	-61.79	20231208	454	17.84	20241015	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
96	20241016	090841	57	100.00	KONEX			N	N	N	N		N	494	-87	4	-14.97	494	1	0.77	494	494	494	668	494	581	494.00	0.00	0	0	691	636	545	490	399	663	517	47	87	500	340	1	1	9443800	47	-0.75	0.44	12	0.00	-657.00	1113.00	1400	20231208	-64.71	454	20241015	8.81	1380	-64.20	20240103	454	8.81	20241015	1400	-64.71	20231208	454	8.81	20241015	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
97	20241015	160836	57	100.00	KONEX	신저가		N	N	N	N		N	581	47	2	8.80	59901	130	53.28	500	600	454	614	454	534	460.78	0.00	0	0	668	601	533	466	398	634	499	47	80	500	320	1	1	9443800	55	-0.88	0.52	12	0.00	-657.00	1113.00	1400	20231208	-58.50	454	20241015	27.97	1380	-57.90	20240103	454	27.97	20241015	1400	-58.50	20231208	454	27.97	20241015	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
98	20241015	150843	57	100.00	KONEX	신저가		N	N	N	N		N	581	47	2	8.80	59901	130	53.28	500	600	454	614	454	534	460.78	0.00	0	0	668	601	533	466	398	634	499	47	80	500	320	1	1	9443800	55	-0.88	0.52	12	0.00	-657.00	1113.00	1400	20231208	-58.50	454	20241015	27.97	1380	-57.90	20240103	454	27.97	20241015	1400	-58.50	20231208	454	27.97	20241015	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
99	20241015	140842	57	100.00	KONEX	신저가		N	N	N	N		N	581	47	2	8.80	59901	130	53.28	500	600	454	614	454	534	460.78	0.00	0	0	668	601	533	466	398	634	499	47	80	500	320	1	1	9443800	55	-0.88	0.52	12	0.00	-657.00	1113.00	1400	20231208	-58.50	454	20241015	27.97	1380	-57.90	20240103	454	27.97	20241015	1400	-58.50	20231208	454	27.97	20241015	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
100	20241015	130839	57	100.00	KONEX	신저가		N	N	N	N		N	581	47	2	8.80	59901	130	53.28	500	600	454	614	454	534	460.78	0.00	0	0	668	601	533	466	398	634	499	47	80	500	320	1	1	9443800	55	-0.88	0.52	12	0.00	-657.00	1113.00	1400	20231208	-58.50	454	20241015	27.97	1380	-57.90	20240103	454	27.97	20241015	1400	-58.50	20231208	454	27.97	20241015	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
101	20241015	120840	57	100.00	KONEX	신저가		N	N	N	N		N	581	47	2	8.80	59901	130	53.28	500	600	454	614	454	534	460.78	0.00	0	0	668	601	533	466	398	634	499	47	80	500	320	1	1	9443800	55	-0.88	0.52	12	0.00	-657.00	1113.00	1400	20231208	-58.50	454	20241015	27.97	1380	-57.90	20240103	454	27.97	20241015	1400	-58.50	20231208	454	27.97	20241015	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
102	20241015	110849	57	100.00	KONEX	신저가		N	N	N	N		N	581	47	2	8.80	59901	130	53.28	500	600	454	614	454	534	460.78	0.00	0	0	668	601	533	466	398	634	499	47	80	500	320	1	1	9443800	55	-0.88	0.52	12	0.00	-657.00	1113.00	1400	20231208	-58.50	454	20241015	27.97	1380	-57.90	20240103	454	27.97	20241015	1400	-58.50	20231208	454	27.97	20241015	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
103	20241015	100842	57	100.00	KONEX	신저가		N	N	N	N		N	581	47	2	8.80	59901	130	53.28	500	600	454	614	454	534	460.78	0.00	0	0	668	601	533	466	398	634	499	47	80	500	320	1	1	9443800	55	-0.88	0.52	12	0.00	-657.00	1113.00	1400	20231208	-58.50	454	20241015	27.97	1380	-57.90	20240103	454	27.97	20241015	1400	-58.50	20231208	454	27.97	20241015	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
104	20241015	090838	57	100.00	KONEX	신저가		N	N	N	N		N	599	65	2	12.17	51599	112	45.90	500	600	454	614	454	534	460.71	0.00	0	0	668	601	533	466	398	634	499	47	80	500	320	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.21	454	20241015	31.94	1380	-56.59	20240103	454	31.94	20241015	1400	-57.21	20231208	454	31.94	20241015	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
105	20241014	160819	57	100.00	KONEX	신저가		N	N	N	N		N	534	-12	5	-2.20	121773	244	72.84	500	600	465	627	465	546	499.07	0.00	0	0	657	601	542	486	427	572	457	47	81	500	320	1	1	9443800	50	-0.81	0.48	12	0.00	-657.00	1113.00	1400	20231208	-61.86	465	20241014	14.84	1380	-61.30	20240103	465	14.84	20241014	1400	-61.86	20231208	465	14.84	20241014	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
106	20241014	150829	57	100.00	KONEX	신저가		N	N	N	N		N	534	-12	5	-2.20	111783	224	66.87	500	600	465	627	465	546	499.03	0.00	0	0	657	601	542	486	427	572	457	47	81	500	320	1	1	9443800	50	-0.81	0.48	12	0.00	-657.00	1113.00	1400	20231208	-61.86	465	20241014	14.84	1380	-61.30	20240103	465	14.84	20241014	1400	-61.86	20231208	465	14.84	20241014	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
107	20241014	140829	57	100.00	KONEX	신저가		N	N	N	N		N	569	23	2	4.21	58384	124	37.01	500	600	465	627	465	546	470.84	0.00	0	0	657	601	542	486	427	572	457	47	81	500	320	1	1	9443800	54	-0.87	0.51	12	0.00	-657.00	1113.00	1400	20231208	-59.36	465	20241014	22.37	1380	-58.77	20240103	465	22.37	20241014	1400	-59.36	20231208	465	22.37	20241014	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
108	20241014	130827	57	100.00	KONEX	신저가		N	N	N	N		N	569	23	2	4.21	58384	124	37.01	500	600	465	627	465	546	470.84	0.00	0	0	657	601	542	486	427	572	457	47	81	500	320	1	1	9443800	54	-0.87	0.51	12	0.00	-657.00	1113.00	1400	20231208	-59.36	465	20241014	22.37	1380	-58.77	20240103	465	22.37	20241014	1400	-59.36	20231208	465	22.37	20241014	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
109	20241014	120821	57	100.00	KONEX	신저가		N	N	N	N		N	569	23	2	4.21	58384	124	37.01	500	600	465	627	465	546	470.84	0.00	0	0	657	601	542	486	427	572	457	47	81	500	320	1	1	9443800	54	-0.87	0.51	12	0.00	-657.00	1113.00	1400	20231208	-59.36	465	20241014	22.37	1380	-58.77	20240103	465	22.37	20241014	1400	-59.36	20231208	465	22.37	20241014	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
110	20241014	110820	57	100.00	KONEX	신저가		N	N	N	N		N	569	23	2	4.21	58384	124	37.01	500	600	465	627	465	546	470.84	0.00	0	0	657	601	542	486	427	572	457	47	81	500	320	1	1	9443800	54	-0.87	0.51	12	0.00	-657.00	1113.00	1400	20231208	-59.36	465	20241014	22.37	1380	-58.77	20240103	465	22.37	20241014	1400	-59.36	20231208	465	22.37	20241014	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
111	20241014	100820	57	100.00	KONEX	신저가		N	N	N	N		N	569	23	2	4.21	58384	124	37.01	500	600	465	627	465	546	470.84	0.00	0	0	657	601	542	486	427	572	457	47	81	500	320	1	1	9443800	54	-0.87	0.51	12	0.00	-657.00	1113.00	1400	20231208	-59.36	465	20241014	22.37	1380	-58.77	20240103	465	22.37	20241014	1400	-59.36	20231208	465	22.37	20241014	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
112	20241014	090825	57	100.00	KONEX			N	N	N	N		N	600	54	2	9.89	5600	11	3.28	500	600	500	627	465	546	509.09	0.00	0	0	657	601	542	486	427	572	457	47	81	500	320	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.14	465	20240604	29.03	1380	-56.52	20240103	465	29.03	20240604	1400	-57.14	20231208	465	29.03	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
113	20241011	160806	57	100.00	KONEX			N	N	N	N		N	546	-22	5	-3.87	168484	335	3722.22	598	598	483	653	483	568	502.94	0.00	0	0	638	602	561	525	484	582	505	47	85	500	340	1	1	9443800	52	-0.83	0.49	12	0.00	-657.00	1113.00	1400	20231208	-61.00	465	20240604	17.42	1380	-60.43	20240103	465	17.42	20240604	1400	-61.00	20231208	465	17.42	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
114	20241011	150820	57	100.00	KONEX			N	N	N	N		N	546	-22	5	-3.87	163570	326	3622.22	598	598	483	653	483	568	501.75	0.00	0	0	638	602	561	525	484	582	505	47	85	500	340	1	1	9443800	52	-0.83	0.49	12	0.00	-657.00	1113.00	1400	20231208	-61.00	465	20240604	17.42	1380	-60.43	20240103	465	17.42	20240604	1400	-61.00	20231208	465	17.42	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
115	20241011	140822	57	100.00	KONEX			N	N	N	N		N	570	2	2	0.35	158194	315	3500.00	598	598	483	653	483	568	502.20	0.00	0	0	638	602	561	525	484	582	505	47	85	500	340	1	1	9443800	54	-0.87	0.51	12	0.00	-657.00	1113.00	1400	20231208	-59.29	465	20240604	22.58	1380	-58.70	20240103	465	22.58	20240604	1400	-59.29	20231208	465	22.58	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
116	20241011	130823	57	100.00	KONEX			N	N	N	N		N	570	2	2	0.35	158194	315	3500.00	598	598	483	653	483	568	502.20	0.00	0	0	638	602	561	525	484	582	505	47	85	500	340	1	1	9443800	54	-0.87	0.51	12	0.00	-657.00	1113.00	1400	20231208	-59.29	465	20240604	22.58	1380	-58.70	20240103	465	22.58	20240604	1400	-59.29	20231208	465	22.58	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
117	20241011	120816	57	100.00	KONEX			N	N	N	N		N	570	2	2	0.35	158194	315	3500.00	598	598	483	653	483	568	502.20	0.00	0	0	638	602	561	525	484	582	505	47	85	500	340	1	1	9443800	54	-0.87	0.51	12	0.00	-657.00	1113.00	1400	20231208	-59.29	465	20240604	22.58	1380	-58.70	20240103	465	22.58	20240604	1400	-59.29	20231208	465	22.58	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
118	20241011	110817	57	100.00	KONEX			N	N	N	N		N	570	2	2	0.35	158194	315	3500.00	598	598	483	653	483	568	502.20	0.00	0	0	638	602	561	525	484	582	505	47	85	500	340	1	1	9443800	54	-0.87	0.51	12	0.00	-657.00	1113.00	1400	20231208	-59.29	465	20240604	22.58	1380	-58.70	20240103	465	22.58	20240604	1400	-59.29	20231208	465	22.58	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
119	20241011	100825	57	100.00	KONEX			N	N	N	N		N	570	2	2	0.35	158194	315	3500.00	598	598	483	653	483	568	502.20	0.00	0	0	638	602	561	525	484	582	505	47	85	500	340	1	1	9443800	54	-0.87	0.51	12	0.00	-657.00	1113.00	1400	20231208	-59.29	465	20240604	22.58	1380	-58.70	20240103	465	22.58	20240604	1400	-59.29	20231208	465	22.58	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
120	20241011	090822	57	100.00	KONEX			N	N	N	N		N	559	-9	5	-1.58	5987	12	133.33	598	598	483	653	483	568	498.92	0.00	0	0	638	602	561	525	484	582	505	47	85	500	340	1	1	9443800	53	-0.85	0.50	12	0.00	-657.00	1113.00	1400	20231208	-60.07	465	20240604	20.22	1380	-59.49	20240103	465	20.22	20240604	1400	-60.07	20231208	465	20.22	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
121	20241010	160838	57	100.00	KONEX			N	N	N	N		N	568	-30	5	-5.02	5066	9	900.00	597	597	520	687	509	598	562.89	0.00	0	0	598	598	598	598	598	598	598	47	89	500	350	1	1	9443800	54	-0.86	0.51	12	0.00	-657.00	1113.00	1400	20231208	-59.43	465	20240604	22.15	1380	-58.84	20240103	465	22.15	20240604	1400	-59.43	20231208	465	22.15	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
122	20241010	150852	57	100.00	KONEX			N	N	N	N		N	589	-9	5	-1.51	2226	4	400.00	597	597	520	687	509	598	556.50	0.00	0	0	598	598	598	598	598	598	598	47	89	500	350	1	1	9443800	56	-0.90	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.93	465	20240604	26.67	1380	-57.32	20240103	465	26.67	20240604	1400	-57.93	20231208	465	26.67	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
123	20241010	140846	57	100.00	KONEX			N	N	N	N		N	589	-9	5	-1.51	2226	4	400.00	597	597	520	687	509	598	556.50	0.00	0	0	598	598	598	598	598	598	598	47	89	500	350	1	1	9443800	56	-0.90	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.93	465	20240604	26.67	1380	-57.32	20240103	465	26.67	20240604	1400	-57.93	20231208	465	26.67	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
124	20241010	130843	57	100.00	KONEX			N	N	N	N		N	597	-1	5	-0.17	597	1	100.00	597	597	597	687	509	598	597.00	0.00	0	0	598	598	598	598	598	598	598	47	89	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.36	465	20240604	28.39	1380	-56.74	20240103	465	28.39	20240604	1400	-57.36	20231208	465	28.39	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
125	20241010	120844	57	100.00	KONEX			N	N	N	N		N	597	-1	5	-0.17	597	1	100.00	597	597	597	687	509	598	597.00	0.00	0	0	598	598	598	598	598	598	598	47	89	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.36	465	20240604	28.39	1380	-56.74	20240103	465	28.39	20240604	1400	-57.36	20231208	465	28.39	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
126	20241010	110844	57	100.00	KONEX			N	N	N	N		N	597	-1	5	-0.17	597	1	100.00	597	597	597	687	509	598	597.00	0.00	0	0	598	598	598	598	598	598	598	47	89	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.36	465	20240604	28.39	1380	-56.74	20240103	465	28.39	20240604	1400	-57.36	20231208	465	28.39	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
127	20241010	100842	57	100.00	KONEX			N	N	N	N		N	597	-1	5	-0.17	597	1	100.00	597	597	597	687	509	598	597.00	0.00	0	0	598	598	598	598	598	598	598	47	89	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.36	465	20240604	28.39	1380	-56.74	20240103	465	28.39	20240604	1400	-57.36	20231208	465	28.39	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
128	20241010	090846	57	100.00	KONEX			N	N	N	N		N	597	-1	5	-0.17	597	1	100.00	597	597	597	687	509	598	597.00	0.00	0	0	598	598	598	598	598	598	598	47	89	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.36	465	20240604	28.39	1380	-56.74	20240103	465	28.39	20240604	1400	-57.36	20231208	465	28.39	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
129	20241008	160837	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	598	1	0.90	598	598	598	687	509	598	598.00	0.00	0	0	662	629	565	532	468	646	549	47	89	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.29	465	20240604	28.60	1380	-56.67	20240103	465	28.60	20240604	1400	-57.29	20231208	465	28.60	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
130	20241008	150843	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	598	1	0.90	598	598	598	687	509	598	598.00	0.00	0	0	662	629	565	532	468	646	549	47	89	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.29	465	20240604	28.60	1380	-56.67	20240103	465	28.60	20240604	1400	-57.29	20231208	465	28.60	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
131	20241008	140840	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	598	1	0.90	598	598	598	687	509	598	598.00	0.00	0	0	662	629	565	532	468	646	549	47	89	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.29	465	20240604	28.60	1380	-56.67	20240103	465	28.60	20240604	1400	-57.29	20231208	465	28.60	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
132	20241008	130838	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	598	1	0.90	598	598	598	687	509	598	598.00	0.00	0	0	662	629	565	532	468	646	549	47	89	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.29	465	20240604	28.60	1380	-56.67	20240103	465	28.60	20240604	1400	-57.29	20231208	465	28.60	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
133	20241008	120840	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	598	1	0.90	598	598	598	687	509	598	598.00	0.00	0	0	662	629	565	532	468	646	549	47	89	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.29	465	20240604	28.60	1380	-56.67	20240103	465	28.60	20240604	1400	-57.29	20231208	465	28.60	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
134	20241008	110838	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	598	1	0.90	598	598	598	687	509	598	598.00	0.00	0	0	662	629	565	532	468	646	549	47	89	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.29	465	20240604	28.60	1380	-56.67	20240103	465	28.60	20240604	1400	-57.29	20231208	465	28.60	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
135	20241008	100841	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	598	1	0.90	598	598	598	687	509	598	598.00	0.00	0	0	662	629	565	532	468	646	549	47	89	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.29	465	20240604	28.60	1380	-56.67	20240103	465	28.60	20240604	1400	-57.29	20231208	465	28.60	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
136	20241008	090840	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	598	1	0.90	598	598	598	687	509	598	598.00	0.00	0	0	662	629	565	532	468	646	549	47	89	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.29	465	20240604	28.60	1380	-56.67	20240103	465	28.60	20240604	1400	-57.29	20231208	465	28.60	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
137	20241007	160848	57	100.00	KONEX			N	N	N	N		N	598	9	2	1.53	55805	111	43.87	501	598	501	677	501	589	502.75	0.00	0	0	683	635	551	503	419	594	462	47	88	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.29	465	20240604	28.60	1380	-56.67	20240103	465	28.60	20240604	1400	-57.29	20231208	465	28.60	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
138	20241007	150811	57	100.00	KONEX			N	N	N	N		N	598	9	2	1.53	55805	111	43.87	501	598	501	677	501	589	502.75	0.00	0	0	683	635	551	503	419	594	462	47	88	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.29	465	20240604	28.60	1380	-56.67	20240103	465	28.60	20240604	1400	-57.29	20231208	465	28.60	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
139	20241007	140843	57	100.00	KONEX			N	N	N	N		N	598	9	2	1.53	55805	111	43.87	501	598	501	677	501	589	502.75	0.00	0	0	683	635	551	503	419	594	462	47	88	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.29	465	20240604	28.60	1380	-56.67	20240103	465	28.60	20240604	1400	-57.29	20231208	465	28.60	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
140	20241007	130809	57	100.00	KONEX			N	N	N	N		N	598	9	2	1.53	55805	111	43.87	501	598	501	677	501	589	502.75	0.00	0	0	683	635	551	503	419	594	462	47	88	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.29	465	20240604	28.60	1380	-56.67	20240103	465	28.60	20240604	1400	-57.29	20231208	465	28.60	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
141	20241007	120845	57	100.00	KONEX			N	N	N	N		N	598	9	2	1.53	55805	111	43.87	501	598	501	677	501	589	502.75	0.00	0	0	683	635	551	503	419	594	462	47	88	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.29	465	20240604	28.60	1380	-56.67	20240103	465	28.60	20240604	1400	-57.29	20231208	465	28.60	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
142	20241007	110759	57	100.00	KONEX			N	N	N	N		N	598	9	2	1.53	55805	111	43.87	501	598	501	677	501	589	502.75	0.00	0	0	683	635	551	503	419	594	462	47	88	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.29	465	20240604	28.60	1380	-56.67	20240103	465	28.60	20240604	1400	-57.29	20231208	465	28.60	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
143	20241007	100758	57	100.00	KONEX			N	N	N	N		N	598	9	2	1.53	55805	111	43.87	501	598	501	677	501	589	502.75	0.00	0	0	683	635	551	503	419	594	462	47	88	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.29	465	20240604	28.60	1380	-56.67	20240103	465	28.60	20240604	1400	-57.29	20231208	465	28.60	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
144	20241007	090833	57	100.00	KONEX			N	N	N	N		N	598	9	2	1.53	55805	111	43.87	501	598	501	677	501	589	502.75	0.00	0	0	683	635	551	503	419	594	462	47	88	500	350	1	1	9443800	56	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.29	465	20240604	28.60	1380	-56.67	20240103	465	28.60	20240604	1400	-57.29	20231208	465	28.60	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
145	20241004	160735	57	100.00	KONEX			N	N	N	N		N	589	40	2	7.29	126930	253	223.89	598	599	467	631	467	549	501.70	0.00	0	0	605	576	521	492	437	591	507	47	82	500	320	1	1	9443800	56	-0.90	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.93	465	20240604	26.67	1380	-57.32	20240103	465	26.67	20240604	1400	-57.93	20231208	465	26.67	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
146	20241004	150748	57	100.00	KONEX			N	N	N	N		N	589	40	2	7.29	126930	253	223.89	598	599	467	631	467	549	501.70	0.00	0	0	605	576	521	492	437	591	507	47	82	500	320	1	1	9443800	56	-0.90	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.93	465	20240604	26.67	1380	-57.32	20240103	465	26.67	20240604	1400	-57.93	20231208	465	26.67	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
147	20241004	140740	57	100.00	KONEX			N	N	N	N		N	589	40	2	7.29	126930	253	223.89	598	599	467	631	467	549	501.70	0.00	0	0	605	576	521	492	437	591	507	47	82	500	320	1	1	9443800	56	-0.90	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.93	465	20240604	26.67	1380	-57.32	20240103	465	26.67	20240604	1400	-57.93	20231208	465	26.67	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
148	20241004	130743	57	100.00	KONEX			N	N	N	N		N	589	40	2	7.29	126930	253	223.89	598	599	467	631	467	549	501.70	0.00	0	0	605	576	521	492	437	591	507	47	82	500	320	1	1	9443800	56	-0.90	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.93	465	20240604	26.67	1380	-57.32	20240103	465	26.67	20240604	1400	-57.93	20231208	465	26.67	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
149	20241004	120743	57	100.00	KONEX			N	N	N	N		N	589	40	2	7.29	126930	253	223.89	598	599	467	631	467	549	501.70	0.00	0	0	605	576	521	492	437	591	507	47	82	500	320	1	1	9443800	56	-0.90	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.93	465	20240604	26.67	1380	-57.32	20240103	465	26.67	20240604	1400	-57.93	20231208	465	26.67	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
150	20241004	110738	57	100.00	KONEX			N	N	N	N		N	589	40	2	7.29	126930	253	223.89	598	599	467	631	467	549	501.70	0.00	0	0	605	576	521	492	437	591	507	47	82	500	320	1	1	9443800	56	-0.90	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.93	465	20240604	26.67	1380	-57.32	20240103	465	26.67	20240604	1400	-57.93	20231208	465	26.67	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
151	20241004	100739	57	100.00	KONEX			N	N	N	N		N	589	40	2	7.29	126930	253	223.89	598	599	467	631	467	549	501.70	0.00	0	0	605	576	521	492	437	591	507	47	82	500	320	1	1	9443800	56	-0.90	0.53	12	0.00	-657.00	1113.00	1400	20231208	-57.93	465	20240604	26.67	1380	-57.32	20240103	465	26.67	20240604	1400	-57.93	20231208	465	26.67	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
152	20241004	090740	57	100.00	KONEX			N	N	N	N		N	599	50	2	9.11	39479	66	58.41	598	599	598	631	467	549	598.17	0.00	0	0	605	576	521	492	437	591	507	47	82	500	320	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.21	465	20240604	28.82	1380	-56.59	20240103	465	28.82	20240604	1400	-57.21	20231208	465	28.82	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
153	20241002	160735	57	100.00	KONEX			N	N	N	N		N	549	1	2	0.18	52835	113	24.46	467	550	466	630	466	548	467.57	0.00	0	0	584	566	531	513	478	575	522	47	82	500	320	1	1	9443800	52	-0.84	0.49	12	0.00	-657.00	1113.00	1400	20231208	-60.79	465	20240604	18.06	1380	-60.22	20240103	465	18.06	20240604	1400	-60.79	20231208	465	18.06	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
154	20241002	150746	57	100.00	KONEX			N	N	N	N		N	549	1	2	0.18	52835	113	24.46	467	550	466	630	466	548	467.57	0.00	0	0	584	566	531	513	478	575	522	47	82	500	320	1	1	9443800	52	-0.84	0.49	12	0.00	-657.00	1113.00	1400	20231208	-60.79	465	20240604	18.06	1380	-60.22	20240103	465	18.06	20240604	1400	-60.79	20231208	465	18.06	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
155	20241002	140744	57	100.00	KONEX			N	N	N	N		N	549	1	2	0.18	52835	113	24.46	467	550	466	630	466	548	467.57	0.00	0	0	584	566	531	513	478	575	522	47	82	500	320	1	1	9443800	52	-0.84	0.49	12	0.00	-657.00	1113.00	1400	20231208	-60.79	465	20240604	18.06	1380	-60.22	20240103	465	18.06	20240604	1400	-60.79	20231208	465	18.06	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
156	20241002	130736	57	100.00	KONEX			N	N	N	N		N	549	1	2	0.18	52835	113	24.46	467	550	466	630	466	548	467.57	0.00	0	0	584	566	531	513	478	575	522	47	82	500	320	1	1	9443800	52	-0.84	0.49	12	0.00	-657.00	1113.00	1400	20231208	-60.79	465	20240604	18.06	1380	-60.22	20240103	465	18.06	20240604	1400	-60.79	20231208	465	18.06	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
157	20241002	120735	57	100.00	KONEX			N	N	N	N		N	549	1	2	0.18	52835	113	24.46	467	550	466	630	466	548	467.57	0.00	0	0	584	566	531	513	478	575	522	47	82	500	320	1	1	9443800	52	-0.84	0.49	12	0.00	-657.00	1113.00	1400	20231208	-60.79	465	20240604	18.06	1380	-60.22	20240103	465	18.06	20240604	1400	-60.79	20231208	465	18.06	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
158	20241002	110726	57	100.00	KONEX			N	N	N	N		N	549	1	2	0.18	52835	113	24.46	467	550	466	630	466	548	467.57	0.00	0	0	584	566	531	513	478	575	522	47	82	500	320	1	1	9443800	52	-0.84	0.49	12	0.00	-657.00	1113.00	1400	20231208	-60.79	465	20240604	18.06	1380	-60.22	20240103	465	18.06	20240604	1400	-60.79	20231208	465	18.06	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
159	20241002	100725	57	100.00	KONEX			N	N	N	N		N	549	1	2	0.18	52835	113	24.46	467	550	466	630	466	548	467.57	0.00	0	0	584	566	531	513	478	575	522	47	82	500	320	1	1	9443800	52	-0.84	0.49	12	0.00	-657.00	1113.00	1400	20231208	-60.79	465	20240604	18.06	1380	-60.22	20240103	465	18.06	20240604	1400	-60.79	20231208	465	18.06	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
160	20241002	090724	57	100.00	KONEX			N	N	N	N		N	549	1	2	0.18	52835	113	24.46	467	550	466	630	466	548	467.57	0.00	0	0	584	566	531	513	478	575	522	47	82	500	320	1	1	9443800	52	-0.84	0.49	12	0.00	-657.00	1113.00	1400	20231208	-60.79	465	20240604	18.06	1380	-60.22	20240103	465	18.06	20240604	1400	-60.79	20231208	465	18.06	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N