KissMeData/223220/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	161058	57	100.00	KONEX			N	N	N	N		N	598	27	2	4.73	6432	13	1300.00	487	598	486	656	486	571	494.77	0.90	0	0	571	571	571	571	571	571	571	46	85	100	340	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	312	91.67	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
3	20241031	151117	57	100.00	KONEX			N	N	N	N		N	598	27	2	4.73	6432	13	1300.00	487	598	486	656	486	571	494.77	0.90	0	0	571	571	571	571	571	571	571	46	85	100	340	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	312	91.67	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
4	20241031	141114	57	100.00	KONEX			N	N	N	N		N	598	27	2	4.73	6432	13	1300.00	487	598	486	656	486	571	494.77	0.90	0	0	571	571	571	571	571	571	571	46	85	100	340	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	312	91.67	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
5	20241031	131113	57	100.00	KONEX			N	N	N	N		N	598	27	2	4.73	6432	13	1300.00	487	598	486	656	486	571	494.77	0.90	0	0	571	571	571	571	571	571	571	46	85	100	340	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	312	91.67	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
6	20241031	121112	57	100.00	KONEX			N	N	N	N		N	598	27	2	4.73	6432	13	1300.00	487	598	486	656	486	571	494.77	0.90	0	0	571	571	571	571	571	571	571	46	85	100	340	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	312	91.67	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
7	20241031	111112	57	100.00	KONEX			N	N	N	N		N	598	27	2	4.73	6432	13	1300.00	487	598	486	656	486	571	494.77	0.90	0	0	571	571	571	571	571	571	571	46	85	100	340	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	1000	20240619	-40.20	312	20231108	91.67	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	312	91.67	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
8	20241031	101112	57	100.00	KONEX			N	N	N	N		N	571	0	3	0.00	0	0	0.00	0	0	0	656	486	571	0.00	0.90	0	0	571	571	571	571	571	571	571	46	85	100	340	1	1	46051176	263	-17.30	-285.50	12	0.00	-33.00	-2.00	1000	20240619	-42.90	312	20231108	83.01	1000	-42.90	20240619	340	67.94	20240702	1000	-42.90	20240619	312	83.01	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
9	20241031	091110	57	100.00	KONEX			N	N	N	N		N	571	0	3	0.00	0	0	0.00	0	0	0	656	486	571	0.00	0.90	0	0	571	571	571	571	571	571	571	46	85	100	340	1	1	46051176	263	-17.30	-285.50	12	0.00	-33.00	-2.00	1000	20240619	-42.90	312	20231108	83.01	1000	-42.90	20240619	340	67.94	20240702	1000	-42.90	20240619	312	83.01	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
10	20241030	161108	57	100.00	KONEX			N	N	N	N		N	571	72	2	14.43	571	1	7.69	571	571	571	573	425	499	571.00	0.90	0	0	602	550	485	433	368	518	401	46	74	100	290	1	1	46051176	263	-17.30	-285.50	12	0.00	-33.00	-2.00	1000	20240619	-42.90	312	20231108	83.01	1000	-42.90	20240619	340	67.94	20240702	1000	-42.90	20240619	312	83.01	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
11	20241030	151134	57	100.00	KONEX			N	N	N	N		N	571	72	2	14.43	571	1	7.69	571	571	571	573	425	499	571.00	0.90	0	0	602	550	485	433	368	518	401	46	74	100	290	1	1	46051176	263	-17.30	-285.50	12	0.00	-33.00	-2.00	1000	20240619	-42.90	312	20231108	83.01	1000	-42.90	20240619	340	67.94	20240702	1000	-42.90	20240619	312	83.01	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
12	20241030	141110	57	100.00	KONEX			N	N	N	N		N	571	72	2	14.43	571	1	7.69	571	571	571	573	425	499	571.00	0.90	0	0	602	550	485	433	368	518	401	46	74	100	290	1	1	46051176	263	-17.30	-285.50	12	0.00	-33.00	-2.00	1000	20240619	-42.90	312	20231108	83.01	1000	-42.90	20240619	340	67.94	20240702	1000	-42.90	20240619	312	83.01	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
13	20241030	131117	57	100.00	KONEX			N	N	N	N		N	571	72	2	14.43	571	1	7.69	571	571	571	573	425	499	571.00	0.90	0	0	602	550	485	433	368	518	401	46	74	100	290	1	1	46051176	263	-17.30	-285.50	12	0.00	-33.00	-2.00	1000	20240619	-42.90	312	20231108	83.01	1000	-42.90	20240619	340	67.94	20240702	1000	-42.90	20240619	312	83.01	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
14	20241030	121133	57	100.00	KONEX			N	N	N	N		N	571	72	2	14.43	571	1	7.69	571	571	571	573	425	499	571.00	0.90	0	0	602	550	485	433	368	518	401	46	74	100	290	1	1	46051176	263	-17.30	-285.50	12	0.00	-33.00	-2.00	1000	20240619	-42.90	312	20231108	83.01	1000	-42.90	20240619	340	67.94	20240702	1000	-42.90	20240619	312	83.01	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
15	20241030	111113	57	100.00	KONEX			N	N	N	N		N	571	72	2	14.43	571	1	7.69	571	571	571	573	425	499	571.00	0.90	0	0	602	550	485	433	368	518	401	46	74	100	290	1	1	46051176	263	-17.30	-285.50	12	0.00	-33.00	-2.00	1000	20240619	-42.90	312	20231108	83.01	1000	-42.90	20240619	340	67.94	20240702	1000	-42.90	20240619	312	83.01	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
16	20241030	101107	57	100.00	KONEX			N	N	N	N		N	571	72	2	14.43	571	1	7.69	571	571	571	573	425	499	571.00	0.90	0	0	602	550	485	433	368	518	401	46	74	100	290	1	1	46051176	263	-17.30	-285.50	12	0.00	-33.00	-2.00	1000	20240619	-42.90	312	20231108	83.01	1000	-42.90	20240619	340	67.94	20240702	1000	-42.90	20240619	312	83.01	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
17	20241030	091114	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	602	550	485	433	368	518	401	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
18	20241029	161032	57	100.00	KONEX			N	N	N	N		N	499	31	2	6.62	6456	13	3.59	500	537	420	538	398	468	496.62	0.90	0	0	482	475	462	455	442	478	458	46	70	100	280	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
19	20241029	151049	57	100.00	KONEX			N	N	N	N		N	499	31	2	6.62	6456	13	3.59	500	537	420	538	398	468	496.62	0.90	0	0	482	475	462	455	442	478	458	46	70	100	280	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
20	20241029	140925	57	100.00	KONEX			N	N	N	N		N	499	31	2	6.62	6456	13	3.59	500	537	420	538	398	468	496.62	0.90	0	0	482	475	462	455	442	478	458	46	70	100	280	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
21	20241029	131041	57	100.00	KONEX			N	N	N	N		N	499	31	2	6.62	6456	13	3.59	500	537	420	538	398	468	496.62	0.90	0	0	482	475	462	455	442	478	458	46	70	100	280	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
22	20241029	121041	57	100.00	KONEX			N	N	N	N		N	420	-48	5	-10.26	5957	12	3.31	500	537	420	538	398	468	496.42	0.90	0	0	482	475	462	455	442	478	458	46	70	100	280	1	1	46051176	193	-12.73	-210.00	12	0.00	-33.00	-2.00	1000	20240619	-58.00	312	20231108	34.62	1000	-58.00	20240619	340	23.53	20240702	1000	-58.00	20240619	312	34.62	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
23	20241029	111059	57	100.00	KONEX			N	N	N	N		N	537	69	2	14.74	5537	11	3.04	500	537	500	538	398	468	503.36	0.90	0	0	482	475	462	455	442	478	458	46	70	100	280	1	1	46051176	247	-16.27	-268.50	12	0.00	-33.00	-2.00	1000	20240619	-46.30	312	20231108	72.12	1000	-46.30	20240619	340	57.94	20240702	1000	-46.30	20240619	312	72.12	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
24	20241029	101038	57	100.00	KONEX			N	N	N	N		N	537	69	2	14.74	5537	11	3.04	500	537	500	538	398	468	503.36	0.90	0	0	482	475	462	455	442	478	458	46	70	100	280	1	1	46051176	247	-16.27	-268.50	12	0.00	-33.00	-2.00	1000	20240619	-46.30	312	20231108	72.12	1000	-46.30	20240619	340	57.94	20240702	1000	-46.30	20240619	312	72.12	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
25	20241028	161028	57	100.00	KONEX			N	N	N	N		N	468	60	2	14.71	162757	362	0.00	467	469	449	469	347	408	449.60	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	216	-14.18	-234.00	12	0.00	-33.00	-2.00	1000	20240619	-53.20	312	20231108	50.00	1000	-53.20	20240619	340	37.65	20240702	1000	-53.20	20240619	312	50.00	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
26	20241028	151035	57	100.00	KONEX			N	N	N	N		N	468	60	2	14.71	162757	362	0.00	467	469	449	469	347	408	449.60	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	216	-14.18	-234.00	12	0.00	-33.00	-2.00	1000	20240619	-53.20	312	20231108	50.00	1000	-53.20	20240619	340	37.65	20240702	1000	-53.20	20240619	312	50.00	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
27	20241028	141038	57	100.00	KONEX			N	N	N	N		N	469	61	1	14.95	162289	361	0.00	467	469	449	469	347	408	449.55	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	216	-14.21	-234.50	12	0.00	-33.00	-2.00	1000	20240619	-53.10	312	20231108	50.32	1000	-53.10	20240619	340	37.94	20240702	1000	-53.10	20240619	312	50.32	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
28	20241028	131032	57	100.00	KONEX			N	N	N	N		N	467	59	2	14.46	4670	10	0.00	467	467	467	469	347	408	467.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	215	-14.15	-233.50	12	0.00	-33.00	-2.00	1000	20240619	-53.30	312	20231108	49.68	1000	-53.30	20240619	340	37.35	20240702	1000	-53.30	20240619	312	49.68	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
29	20241028	121035	57	100.00	KONEX			N	N	N	N		N	467	59	2	14.46	4670	10	0.00	467	467	467	469	347	408	467.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	215	-14.15	-233.50	12	0.00	-33.00	-2.00	1000	20240619	-53.30	312	20231108	49.68	1000	-53.30	20240619	340	37.35	20240702	1000	-53.30	20240619	312	49.68	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
30	20241028	110902	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
31	20241028	101022	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
32	20241028	091029	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
33	20241025	161032	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
34	20241025	151035	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
35	20241025	141032	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
36	20241025	131034	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
37	20241025	121036	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
38	20241025	111031	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
39	20241025	101032	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
40	20241025	091036	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
41	20241024	161012	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
42	20241024	151022	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
43	20241024	141009	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
44	20241024	131020	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
45	20241024	121017	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
46	20241024	111014	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
47	20241024	100935	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
48	20241024	091044	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	408	408	408	408	408	408	408	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
49	20241023	161020	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	3672	9	0.56	408	408	408	469	347	408	408.00	0.90	0	0	550	479	427	356	304	514	391	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
50	20241023	151041	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	3672	9	0.56	408	408	408	469	347	408	408.00	0.90	0	0	550	479	427	356	304	514	391	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
51	20241023	141046	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	3672	9	0.56	408	408	408	469	347	408	408.00	0.90	0	0	550	479	427	356	304	514	391	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
52	20241023	131029	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	550	479	427	356	304	514	391	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
53	20241023	121023	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	550	479	427	356	304	514	391	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
54	20241023	111018	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	550	479	427	356	304	514	391	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
55	20241023	101023	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	550	479	427	356	304	514	391	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
56	20241023	091023	57	100.00	KONEX			N	N	N	N		N	408	0	3	0.00	0	0	0.00	0	0	0	469	347	408	0.00	0.90	0	0	550	479	427	356	304	514	391	46	61	100	240	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
57	20241022	161010	57	100.00	KONEX			N	N	N	N		N	408	-32	5	-7.27	610885	1593	22757.14	376	498	375	506	374	440	383.48	0.90	0	0	552	495	429	372	306	524	401	46	66	100	260	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
58	20241022	151023	57	100.00	KONEX			N	N	N	N		N	408	-32	5	-7.27	610885	1593	22757.14	376	498	375	506	374	440	383.48	0.90	0	0	552	495	429	372	306	524	401	46	66	100	260	1	1	46051176	188	-12.36	-204.00	12	0.00	-33.00	-2.00	1000	20240619	-59.20	312	20231108	30.77	1000	-59.20	20240619	340	20.00	20240702	1000	-59.20	20240619	312	30.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
59	20241022	141023	57	100.00	KONEX			N	N	N	N		N	491	51	2	11.59	608845	1588	22685.71	376	498	375	506	374	440	383.40	0.90	0	0	552	495	429	372	306	524	401	46	66	100	260	1	1	46051176	226	-14.88	-245.50	12	0.00	-33.00	-2.00	1000	20240619	-50.90	312	20231108	57.37	1000	-50.90	20240619	340	44.41	20240702	1000	-50.90	20240619	312	57.37	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
60	20241022	131023	57	100.00	KONEX			N	N	N	N		N	491	51	2	11.59	608845	1588	22685.71	376	498	375	506	374	440	383.40	0.90	0	0	552	495	429	372	306	524	401	46	66	100	260	1	1	46051176	226	-14.88	-245.50	12	0.00	-33.00	-2.00	1000	20240619	-50.90	312	20231108	57.37	1000	-50.90	20240619	340	44.41	20240702	1000	-50.90	20240619	312	57.37	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
61	20241022	121020	57	100.00	KONEX			N	N	N	N		N	494	54	2	12.27	559254	1487	21242.86	376	498	375	506	374	440	376.10	0.90	0	0	552	495	429	372	306	524	401	46	66	100	260	1	1	46051176	227	-14.97	-247.00	12	0.00	-33.00	-2.00	1000	20240619	-50.60	312	20231108	58.33	1000	-50.60	20240619	340	45.29	20240702	1000	-50.60	20240619	312	58.33	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
62	20241022	111016	57	100.00	KONEX			N	N	N	N		N	376	-64	5	-14.55	38000	101	1442.86	376	498	375	506	374	440	376.24	0.90	0	0	552	495	429	372	306	524	401	46	66	100	260	1	1	46051176	173	-11.39	-188.00	12	0.00	-33.00	-2.00	1000	20240619	-62.40	312	20231108	20.51	1000	-62.40	20240619	340	10.59	20240702	1000	-62.40	20240619	312	20.51	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
63	20241022	101018	57	100.00	KONEX			N	N	N	N		N	375	-65	5	-14.77	37126	99	1414.29	376	376	375	506	374	440	375.01	0.90	0	0	552	495	429	372	306	524	401	46	66	100	260	1	1	46051176	173	-11.36	-187.50	12	0.00	-33.00	-2.00	1000	20240619	-62.50	312	20231108	20.19	1000	-62.50	20240619	340	10.29	20240702	1000	-62.50	20240619	312	20.19	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
64	20241022	091017	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	0	0	0.00	0	0	0	506	374	440	0.00	0.90	0	0	552	495	429	372	306	524	401	46	66	100	260	1	1	46051176	203	-13.33	-220.00	12	0.00	-33.00	-2.00	1000	20240619	-56.00	312	20231108	41.03	1000	-56.00	20240619	340	29.41	20240702	1000	-56.00	20240619	312	41.03	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
65	20241021	161007	57	100.00	KONEX			N	N	N	N		N	440	15	2	3.53	2741	7	14.00	363	486	363	488	362	425	391.57	0.90	0	0	425	425	425	425	425	425	425	46	63	100	250	1	1	46051176	203	-13.33	-220.00	12	0.00	-33.00	-2.00	1000	20240619	-56.00	312	20231108	41.03	1000	-56.00	20240619	340	29.41	20240702	1000	-56.00	20240619	312	41.03	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
66	20241021	151013	57	100.00	KONEX			N	N	N	N		N	440	15	2	3.53	2741	7	14.00	363	486	363	488	362	425	391.57	0.90	0	0	425	425	425	425	425	425	425	46	63	100	250	1	1	46051176	203	-13.33	-220.00	12	0.00	-33.00	-2.00	1000	20240619	-56.00	312	20231108	41.03	1000	-56.00	20240619	340	29.41	20240702	1000	-56.00	20240619	312	41.03	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
67	20241021	141017	57	100.00	KONEX			N	N	N	N		N	440	15	2	3.53	2741	7	14.00	363	486	363	488	362	425	391.57	0.90	0	0	425	425	425	425	425	425	425	46	63	100	250	1	1	46051176	203	-13.33	-220.00	12	0.00	-33.00	-2.00	1000	20240619	-56.00	312	20231108	41.03	1000	-56.00	20240619	340	29.41	20240702	1000	-56.00	20240619	312	41.03	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
68	20241021	131013	57	100.00	KONEX			N	N	N	N		N	486	61	2	14.35	2301	6	12.00	363	486	363	488	362	425	383.50	0.90	0	0	425	425	425	425	425	425	425	46	63	100	250	1	1	46051176	224	-14.73	-243.00	12	0.00	-33.00	-2.00	1000	20240619	-51.40	312	20231108	55.77	1000	-51.40	20240619	340	42.94	20240702	1000	-51.40	20240619	312	55.77	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
69	20241021	121013	57	100.00	KONEX			N	N	N	N		N	363	-62	5	-14.59	1815	5	10.00	363	363	363	488	362	425	363.00	0.90	0	0	425	425	425	425	425	425	425	46	63	100	250	1	1	46051176	167	-11.00	-181.50	12	0.00	-33.00	-2.00	1000	20240619	-63.70	312	20231108	16.35	1000	-63.70	20240619	340	6.76	20240702	1000	-63.70	20240619	312	16.35	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
70	20241021	111007	57	100.00	KONEX			N	N	N	N		N	363	-62	5	-14.59	1815	5	10.00	363	363	363	488	362	425	363.00	0.90	0	0	425	425	425	425	425	425	425	46	63	100	250	1	1	46051176	167	-11.00	-181.50	12	0.00	-33.00	-2.00	1000	20240619	-63.70	312	20231108	16.35	1000	-63.70	20240619	340	6.76	20240702	1000	-63.70	20240619	312	16.35	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
71	20241021	101012	57	100.00	KONEX			N	N	N	N		N	363	-62	5	-14.59	1815	5	10.00	363	363	363	488	362	425	363.00	0.90	0	0	425	425	425	425	425	425	425	46	63	100	250	1	1	46051176	167	-11.00	-181.50	12	0.00	-33.00	-2.00	1000	20240619	-63.70	312	20231108	16.35	1000	-63.70	20240619	340	6.76	20240702	1000	-63.70	20240619	312	16.35	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
72	20241021	091009	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	0	0	0.00	0	0	0	488	362	425	0.00	0.90	0	0	425	425	425	425	425	425	425	46	63	100	250	1	1	46051176	196	-12.88	-212.50	12	0.00	-33.00	-2.00	1000	20240619	-57.50	312	20231108	36.22	1000	-57.50	20240619	340	25.00	20240702	1000	-57.50	20240619	312	36.22	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
73	20241018	161009	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	21250	50	384.62	425	425	425	573	425	499	425.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	196	-12.88	-212.50	12	0.00	-33.00	-2.00	1000	20240619	-57.50	312	20231108	36.22	1000	-57.50	20240619	340	25.00	20240702	1000	-57.50	20240619	312	36.22	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
74	20241018	151033	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	21250	50	384.62	425	425	425	573	425	499	425.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	196	-12.88	-212.50	12	0.00	-33.00	-2.00	1000	20240619	-57.50	312	20231108	36.22	1000	-57.50	20240619	340	25.00	20240702	1000	-57.50	20240619	312	36.22	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
75	20241018	141034	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	21250	50	384.62	425	425	425	573	425	499	425.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	196	-12.88	-212.50	12	0.00	-33.00	-2.00	1000	20240619	-57.50	312	20231108	36.22	1000	-57.50	20240619	340	25.00	20240702	1000	-57.50	20240619	312	36.22	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
76	20241018	131020	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	21250	50	384.62	425	425	425	573	425	499	425.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	196	-12.88	-212.50	12	0.00	-33.00	-2.00	1000	20240619	-57.50	312	20231108	36.22	1000	-57.50	20240619	340	25.00	20240702	1000	-57.50	20240619	312	36.22	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
77	20241018	121030	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	21250	50	384.62	425	425	425	573	425	499	425.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	196	-12.88	-212.50	12	0.00	-33.00	-2.00	1000	20240619	-57.50	312	20231108	36.22	1000	-57.50	20240619	340	25.00	20240702	1000	-57.50	20240619	312	36.22	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
78	20241018	111029	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	21250	50	384.62	425	425	425	573	425	499	425.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	196	-12.88	-212.50	12	0.00	-33.00	-2.00	1000	20240619	-57.50	312	20231108	36.22	1000	-57.50	20240619	340	25.00	20240702	1000	-57.50	20240619	312	36.22	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
79	20241018	101014	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	425	1	7.69	425	425	425	573	425	499	425.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	196	-12.88	-212.50	12	0.00	-33.00	-2.00	1000	20240619	-57.50	312	20231108	36.22	1000	-57.50	20240619	340	25.00	20240702	1000	-57.50	20240619	312	36.22	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
80	20241018	091014	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
81	20241017	161012	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	6487	13	650.00	499	499	499	573	425	499	499.00	0.90	0	0	548	523	474	449	400	536	462	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
82	20241017	151015	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	6487	13	650.00	499	499	499	573	425	499	499.00	0.90	0	0	548	523	474	449	400	536	462	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
83	20241017	141018	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	6487	13	650.00	499	499	499	573	425	499	499.00	0.90	0	0	548	523	474	449	400	536	462	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
84	20241017	131013	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	548	523	474	449	400	536	462	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
85	20241017	121018	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	548	523	474	449	400	536	462	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
86	20241017	111016	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	548	523	474	449	400	536	462	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
87	20241017	101013	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	548	523	474	449	400	536	462	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
88	20241017	091007	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	548	523	474	449	400	536	462	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
89	20241016	161003	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	924	2	0.00	425	499	425	573	425	499	462.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
90	20241016	151009	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	425	1	0.00	425	425	425	573	425	499	425.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	196	-12.88	-212.50	12	0.00	-33.00	-2.00	1000	20240619	-57.50	312	20231108	36.22	1000	-57.50	20240619	340	25.00	20240702	1000	-57.50	20240619	312	36.22	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
91	20241016	141010	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	425	1	0.00	425	425	425	573	425	499	425.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	196	-12.88	-212.50	12	0.00	-33.00	-2.00	1000	20240619	-57.50	312	20231108	36.22	1000	-57.50	20240619	340	25.00	20240702	1000	-57.50	20240619	312	36.22	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
92	20241016	131005	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
93	20241016	121005	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
94	20241016	111003	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
95	20241016	101004	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
96	20241016	091006	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
97	20241015	160959	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
98	20241015	151007	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
99	20241015	141007	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
100	20241015	131004	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
101	20241015	121006	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
102	20241015	111012	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
103	20241015	101008	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
104	20241015	091003	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
105	20241014	160941	57	100.00	KONEX			N	N	N	N		N	499	-88	4	-14.99	4990	10	0.00	499	499	499	675	499	587	499.00	0.90	0	0	587	587	587	587	587	587	587	46	88	100	350	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
106	20241014	150952	57	100.00	KONEX			N	N	N	N		N	499	-88	4	-14.99	4990	10	0.00	499	499	499	675	499	587	499.00	0.90	0	0	587	587	587	587	587	587	587	46	88	100	350	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	312	20231108	59.94	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	312	59.94	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
107	20241014	140952	57	100.00	KONEX			N	N	N	N		N	587	0	3	0.00	0	0	0.00	0	0	0	675	499	587	0.00	0.90	0	0	587	587	587	587	587	587	587	46	88	100	350	1	1	46051176	270	-17.79	-293.50	12	0.00	-33.00	-2.00	1000	20240619	-41.30	312	20231108	88.14	1000	-41.30	20240619	340	72.65	20240702	1000	-41.30	20240619	312	88.14	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
108	20241014	130950	57	100.00	KONEX			N	N	N	N		N	587	0	3	0.00	0	0	0.00	0	0	0	675	499	587	0.00	0.90	0	0	587	587	587	587	587	587	587	46	88	100	350	1	1	46051176	270	-17.79	-293.50	12	0.00	-33.00	-2.00	1000	20240619	-41.30	312	20231108	88.14	1000	-41.30	20240619	340	72.65	20240702	1000	-41.30	20240619	312	88.14	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
109	20241014	120943	57	100.00	KONEX			N	N	N	N		N	587	0	3	0.00	0	0	0.00	0	0	0	675	499	587	0.00	0.90	0	0	587	587	587	587	587	587	587	46	88	100	350	1	1	46051176	270	-17.79	-293.50	12	0.00	-33.00	-2.00	1000	20240619	-41.30	312	20231108	88.14	1000	-41.30	20240619	340	72.65	20240702	1000	-41.30	20240619	312	88.14	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
110	20241014	110941	57	100.00	KONEX			N	N	N	N		N	587	0	3	0.00	0	0	0.00	0	0	0	675	499	587	0.00	0.90	0	0	587	587	587	587	587	587	587	46	88	100	350	1	1	46051176	270	-17.79	-293.50	12	0.00	-33.00	-2.00	1000	20240619	-41.30	312	20231108	88.14	1000	-41.30	20240619	340	72.65	20240702	1000	-41.30	20240619	312	88.14	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
111	20241014	100943	57	100.00	KONEX			N	N	N	N		N	587	0	3	0.00	0	0	0.00	0	0	0	675	499	587	0.00	0.90	0	0	587	587	587	587	587	587	587	46	88	100	350	1	1	46051176	270	-17.79	-293.50	12	0.00	-33.00	-2.00	1000	20240619	-41.30	312	20231108	88.14	1000	-41.30	20240619	340	72.65	20240702	1000	-41.30	20240619	312	88.14	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
112	20241014	090946	57	100.00	KONEX			N	N	N	N		N	587	0	3	0.00	0	0	0.00	0	0	0	675	499	587	0.00	0.90	0	0	587	587	587	587	587	587	587	46	88	100	350	1	1	46051176	270	-17.79	-293.50	12	0.00	-33.00	-2.00	1000	20240619	-41.30	312	20231108	88.14	1000	-41.30	20240619	340	72.65	20240702	1000	-41.30	20240619	312	88.14	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
113	20241011	160928	57	100.00	KONEX			N	N	N	N		N	587	-3	5	-0.51	0	0	0.00	0	0	0	678	502	590	0.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	270	-17.79	-293.50	12	0.00	-33.00	-2.00	1000	20240619	-41.30	312	20231108	88.14	1000	-41.30	20240619	340	72.65	20240702	1000	-41.30	20240619	312	88.14	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
114	20241011	150941	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	312	89.10	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
115	20241011	140944	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	312	89.10	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
116	20241011	130944	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	312	89.10	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
117	20241011	120937	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	312	89.10	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
118	20241011	110938	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	312	89.10	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
119	20241011	100945	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	312	89.10	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
120	20241011	090943	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	312	89.10	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
121	20241010	161003	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	312	89.10	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
122	20241010	151020	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	312	89.10	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
123	20241010	141012	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	312	89.10	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
124	20241010	131009	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	312	89.10	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
125	20241010	121010	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	312	89.10	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
126	20241010	111009	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	312	89.10	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
127	20241010	101008	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	312	89.10	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
128	20241010	091011	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	312	89.10	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
129	20241008	161001	57	100.00	KONEX			N	N	N	N		N	590	-3	5	-0.51	0	0	0.00	0	0	0	681	505	593	0.00	0.90	0	0	593	593	593	593	593	593	593	46	88	100	350	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	312	20231108	89.10	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	312	89.10	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
130	20241008	151010	57	100.00	KONEX			N	N	N	N		N	593	0	3	0.00	0	0	0.00	0	0	0	681	505	593	0.00	0.90	0	0	593	593	593	593	593	593	593	46	88	100	350	1	1	46051176	273	-17.97	-296.50	12	0.00	-33.00	-2.00	1000	20240619	-40.70	312	20231108	90.06	1000	-40.70	20240619	340	74.41	20240702	1000	-40.70	20240619	312	90.06	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
131	20241008	141004	57	100.00	KONEX			N	N	N	N		N	593	0	3	0.00	0	0	0.00	0	0	0	681	505	593	0.00	0.90	0	0	593	593	593	593	593	593	593	46	88	100	350	1	1	46051176	273	-17.97	-296.50	12	0.00	-33.00	-2.00	1000	20240619	-40.70	312	20231108	90.06	1000	-40.70	20240619	340	74.41	20240702	1000	-40.70	20240619	312	90.06	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
132	20241008	131003	57	100.00	KONEX			N	N	N	N		N	593	0	3	0.00	0	0	0.00	0	0	0	681	505	593	0.00	0.90	0	0	593	593	593	593	593	593	593	46	88	100	350	1	1	46051176	273	-17.97	-296.50	12	0.00	-33.00	-2.00	1000	20240619	-40.70	312	20231108	90.06	1000	-40.70	20240619	340	74.41	20240702	1000	-40.70	20240619	312	90.06	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
133	20241008	121004	57	100.00	KONEX			N	N	N	N		N	593	0	3	0.00	0	0	0.00	0	0	0	681	505	593	0.00	0.90	0	0	593	593	593	593	593	593	593	46	88	100	350	1	1	46051176	273	-17.97	-296.50	12	0.00	-33.00	-2.00	1000	20240619	-40.70	312	20231108	90.06	1000	-40.70	20240619	340	74.41	20240702	1000	-40.70	20240619	312	90.06	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
134	20241008	111003	57	100.00	KONEX			N	N	N	N		N	593	0	3	0.00	0	0	0.00	0	0	0	681	505	593	0.00	0.90	0	0	593	593	593	593	593	593	593	46	88	100	350	1	1	46051176	273	-17.97	-296.50	12	0.00	-33.00	-2.00	1000	20240619	-40.70	312	20231108	90.06	1000	-40.70	20240619	340	74.41	20240702	1000	-40.70	20240619	312	90.06	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
135	20241008	101005	57	100.00	KONEX			N	N	N	N		N	593	0	3	0.00	0	0	0.00	0	0	0	681	505	593	0.00	0.90	0	0	593	593	593	593	593	593	593	46	88	100	350	1	1	46051176	273	-17.97	-296.50	12	0.00	-33.00	-2.00	1000	20240619	-40.70	312	20231108	90.06	1000	-40.70	20240619	340	74.41	20240702	1000	-40.70	20240619	312	90.06	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
136	20241008	091005	57	100.00	KONEX			N	N	N	N		N	593	0	3	0.00	0	0	0.00	0	0	0	681	505	593	0.00	0.90	0	0	593	593	593	593	593	593	593	46	88	100	350	1	1	46051176	273	-17.97	-296.50	12	0.00	-33.00	-2.00	1000	20240619	-40.70	312	20231108	90.06	1000	-40.70	20240619	340	74.41	20240702	1000	-40.70	20240619	312	90.06	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
137	20241007	161017	57	100.00	KONEX			N	N	N	N		N	593	-1	5	-0.17	1779	3	14.29	593	593	593	683	505	594	593.00	0.90	0	0	650	622	566	538	482	636	552	46	89	100	350	1	1	46051176	273	-17.97	-296.50	12	0.00	-33.00	-2.00	1000	20240619	-40.70	312	20231108	90.06	1000	-40.70	20240619	340	74.41	20240702	1000	-40.70	20240619	312	90.06	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
138	20241007	150932	57	100.00	KONEX			N	N	N	N		N	593	-1	5	-0.17	1779	3	14.29	593	593	593	683	505	594	593.00	0.90	0	0	650	622	566	538	482	636	552	46	89	100	350	1	1	46051176	273	-17.97	-296.50	12	0.00	-33.00	-2.00	1000	20240619	-40.70	312	20231108	90.06	1000	-40.70	20240619	340	74.41	20240702	1000	-40.70	20240619	312	90.06	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
139	20241007	141000	57	100.00	KONEX			N	N	N	N		N	594	0	3	0.00	0	0	0.00	0	0	0	683	505	594	0.00	0.90	0	0	650	622	566	538	482	636	552	46	89	100	350	1	1	46051176	274	-18.00	-297.00	12	0.00	-33.00	-2.00	1000	20240619	-40.60	312	20231108	90.38	1000	-40.60	20240619	340	74.71	20240702	1000	-40.60	20240619	312	90.38	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
140	20241007	130930	57	100.00	KONEX			N	N	N	N		N	594	0	3	0.00	0	0	0.00	0	0	0	683	505	594	0.00	0.90	0	0	650	622	566	538	482	636	552	46	89	100	350	1	1	46051176	274	-18.00	-297.00	12	0.00	-33.00	-2.00	1000	20240619	-40.60	312	20231108	90.38	1000	-40.60	20240619	340	74.71	20240702	1000	-40.60	20240619	312	90.38	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
141	20241007	121003	57	100.00	KONEX			N	N	N	N		N	594	0	3	0.00	0	0	0.00	0	0	0	683	505	594	0.00	0.90	0	0	650	622	566	538	482	636	552	46	89	100	350	1	1	46051176	274	-18.00	-297.00	12	0.00	-33.00	-2.00	1000	20240619	-40.60	312	20231108	90.38	1000	-40.60	20240619	340	74.71	20240702	1000	-40.60	20240619	312	90.38	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
142	20241007	110918	57	100.00	KONEX			N	N	N	N		N	594	0	3	0.00	0	0	0.00	0	0	0	683	505	594	0.00	0.90	0	0	650	622	566	538	482	636	552	46	89	100	350	1	1	46051176	274	-18.00	-297.00	12	0.00	-33.00	-2.00	1000	20240619	-40.60	312	20231108	90.38	1000	-40.60	20240619	340	74.71	20240702	1000	-40.60	20240619	312	90.38	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
143	20241007	100913	57	100.00	KONEX			N	N	N	N		N	594	0	3	0.00	0	0	0.00	0	0	0	683	505	594	0.00	0.90	0	0	650	622	566	538	482	636	552	46	89	100	350	1	1	46051176	274	-18.00	-297.00	12	0.00	-33.00	-2.00	1000	20240619	-40.60	312	20231108	90.38	1000	-40.60	20240619	340	74.71	20240702	1000	-40.60	20240619	312	90.38	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
144	20241007	090951	57	100.00	KONEX			N	N	N	N		N	594	0	3	0.00	0	0	0.00	0	0	0	683	505	594	0.00	0.90	0	0	650	622	566	538	482	636	552	46	89	100	350	1	1	46051176	274	-18.00	-297.00	12	0.00	-33.00	-2.00	1000	20240619	-40.60	312	20231108	90.38	1000	-40.60	20240619	340	74.71	20240702	1000	-40.60	20240619	312	90.38	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
145	20241004	160848	57	100.00	KONEX			N	N	N	N		N	594	-2	5	-0.34	12079	21	1050.00	591	594	510	685	507	596	575.19	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.00	-297.00	12	0.00	-33.00	-2.00	1000	20240619	-40.60	312	20231108	90.38	1000	-40.60	20240619	340	74.71	20240702	1000	-40.60	20240619	312	90.38	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
146	20241004	150902	57	100.00	KONEX			N	N	N	N		N	594	-2	5	-0.34	12079	21	1050.00	591	594	510	685	507	596	575.19	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.00	-297.00	12	0.00	-33.00	-2.00	1000	20240619	-40.60	312	20231108	90.38	1000	-40.60	20240619	340	74.71	20240702	1000	-40.60	20240619	312	90.38	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
147	20241004	140848	57	100.00	KONEX			N	N	N	N		N	594	-2	5	-0.34	12079	21	1050.00	591	594	510	685	507	596	575.19	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.00	-297.00	12	0.00	-33.00	-2.00	1000	20240619	-40.60	312	20231108	90.38	1000	-40.60	20240619	340	74.71	20240702	1000	-40.60	20240619	312	90.38	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
148	20241004	130857	57	100.00	KONEX			N	N	N	N		N	510	-86	5	-14.43	11485	20	1000.00	591	591	510	685	507	596	574.25	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	235	-15.45	-255.00	12	0.00	-33.00	-2.00	1000	20240619	-49.00	312	20231108	63.46	1000	-49.00	20240619	340	50.00	20240702	1000	-49.00	20240619	312	63.46	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
149	20241004	120856	57	100.00	KONEX			N	N	N	N		N	510	-86	5	-14.43	11485	20	1000.00	591	591	510	685	507	596	574.25	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	235	-15.45	-255.00	12	0.00	-33.00	-2.00	1000	20240619	-49.00	312	20231108	63.46	1000	-49.00	20240619	340	50.00	20240702	1000	-49.00	20240619	312	63.46	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
150	20241004	110850	57	100.00	KONEX			N	N	N	N		N	510	-86	5	-14.43	11485	20	1000.00	591	591	510	685	507	596	574.25	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	235	-15.45	-255.00	12	0.00	-33.00	-2.00	1000	20240619	-49.00	312	20231108	63.46	1000	-49.00	20240619	340	50.00	20240702	1000	-49.00	20240619	312	63.46	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
151	20241004	100851	57	100.00	KONEX			N	N	N	N		N	530	-66	5	-11.07	10455	18	900.00	591	591	530	685	507	596	580.83	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	244	-16.06	-265.00	12	0.00	-33.00	-2.00	1000	20240619	-47.00	312	20231108	69.87	1000	-47.00	20240619	340	55.88	20240702	1000	-47.00	20240619	312	69.87	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
152	20241004	090854	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	312	20231108	91.03	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	312	91.03	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
153	20241002	160847	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	1192	2	0.00	596	596	596	685	507	596	596.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	312	20231108	91.03	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	312	91.03	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
154	20241002	150858	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	1192	2	0.00	596	596	596	685	507	596	596.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	312	20231108	91.03	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	312	91.03	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
155	20241002	140858	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	1192	2	0.00	596	596	596	685	507	596	596.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	312	20231108	91.03	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	312	91.03	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
156	20241002	130848	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	1192	2	0.00	596	596	596	685	507	596	596.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	312	20231108	91.03	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	312	91.03	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
157	20241002	120848	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	1192	2	0.00	596	596	596	685	507	596	596.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	312	20231108	91.03	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	312	91.03	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
158	20241002	110838	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	1192	2	0.00	596	596	596	685	507	596	596.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	312	20231108	91.03	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	312	91.03	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
159	20241002	100835	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	1192	2	0.00	596	596	596	685	507	596	596.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	312	20231108	91.03	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	312	91.03	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
160	20241002	090836	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	312	20231108	91.03	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	312	91.03	20231108	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N