KissMeData/346010/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	161305	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2633	2566	2533	2466	2433	2550	2450	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
3	20241031	151326	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2633	2566	2533	2466	2433	2550	2450	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
4	20241031	141323	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2633	2566	2533	2466	2433	2550	2450	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
5	20241031	131325	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2633	2566	2533	2466	2433	2550	2450	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
6	20241031	121321	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2633	2566	2533	2466	2433	2550	2450	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
7	20241031	111321	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2633	2566	2533	2466	2433	2550	2450	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
8	20241031	101322	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2633	2566	2533	2466	2433	2550	2450	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
9	20241031	091321	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2633	2566	2533	2466	2433	2550	2450	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
10	20241030	161316	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	926000	370	902.44	2600	2600	2500	2875	2125	2500	2502.70	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.01	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
11	20241030	151348	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	926000	370	902.44	2600	2600	2500	2875	2125	2500	2502.70	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.01	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
12	20241030	141323	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	51000	20	48.78	2600	2600	2500	2875	2125	2500	2550.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
13	20241030	131330	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	26000	10	24.39	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	1600	20241018	62.50	10610	-75.49	20240118	1600	62.50	20241018	17250	-84.93	20231102	1600	62.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
14	20241030	121348	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
15	20241030	111325	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
16	20241030	101316	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
17	20241030	091324	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
18	20241029	161233	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	102500	41	410.00	2500	2500	2500	2990	2210	2600	2500.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
19	20241029	151254	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	102500	41	410.00	2500	2500	2500	2990	2210	2600	2500.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
20	20241029	141106	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	102500	41	410.00	2500	2500	2500	2990	2210	2600	2500.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
21	20241029	131243	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	102500	41	410.00	2500	2500	2500	2990	2210	2600	2500.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
22	20241029	121244	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	102500	41	410.00	2500	2500	2500	2990	2210	2600	2500.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
23	20241029	111305	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	102500	41	410.00	2500	2500	2500	2990	2210	2600	2500.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
24	20241029	101240	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	1600	20241018	62.50	10610	-75.49	20240118	1600	62.50	20241018	17250	-84.93	20231102	1600	62.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
25	20241028	161229	54	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	26000	10	100.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	1600	20241018	62.50	10610	-75.49	20240118	1600	62.50	20241018	17250	-84.93	20231102	1600	62.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	01	N
26	20241028	151238	54	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	26000	10	100.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	1600	20241018	62.50	10610	-75.49	20240118	1600	62.50	20241018	17250	-84.93	20231102	1600	62.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	01	N
27	20241028	141241	54	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	26000	10	100.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	1600	20241018	62.50	10610	-75.49	20240118	1600	62.50	20241018	17250	-84.93	20231102	1600	62.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	01	N
28	20241028	131234	54	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	26000	10	100.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	1600	20241018	62.50	10610	-75.49	20240118	1600	62.50	20241018	17250	-84.93	20231102	1600	62.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	01	N
29	20241028	121235	54	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	26000	10	100.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	1600	20241018	62.50	10610	-75.49	20240118	1600	62.50	20241018	17250	-84.93	20231102	1600	62.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	01	N
30	20241028	111036	54	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	26000	10	100.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	1600	20241018	62.50	10610	-75.49	20240118	1600	62.50	20241018	17250	-84.93	20231102	1600	62.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	01	N
31	20241028	101221	54	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	26000	10	100.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	1600	20241018	62.50	10610	-75.49	20240118	1600	62.50	20241018	17250	-84.93	20231102	1600	62.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	01	N
32	20241028	091231	54	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	01	N
33	20241025	161231	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	25000	10	50.00	2500	2500	2500	2760	2040	2400	2500.00	0.00	0	0	2466	2432	2366	2332	2266	2450	2350	24	360	500	1440	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
34	20241025	151237	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	25000	10	50.00	2500	2500	2500	2760	2040	2400	2500.00	0.00	0	0	2466	2432	2366	2332	2266	2450	2350	24	360	500	1440	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
35	20241025	141234	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	25000	10	50.00	2500	2500	2500	2760	2040	2400	2500.00	0.00	0	0	2466	2432	2366	2332	2266	2450	2350	24	360	500	1440	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
36	20241025	131235	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	25000	10	50.00	2500	2500	2500	2760	2040	2400	2500.00	0.00	0	0	2466	2432	2366	2332	2266	2450	2350	24	360	500	1440	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
37	20241025	121238	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	25000	10	50.00	2500	2500	2500	2760	2040	2400	2500.00	0.00	0	0	2466	2432	2366	2332	2266	2450	2350	24	360	500	1440	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
38	20241025	111233	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	25000	10	50.00	2500	2500	2500	2760	2040	2400	2500.00	0.00	0	0	2466	2432	2366	2332	2266	2450	2350	24	360	500	1440	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
39	20241025	101233	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	25000	10	50.00	2500	2500	2500	2760	2040	2400	2500.00	0.00	0	0	2466	2432	2366	2332	2266	2450	2350	24	360	500	1440	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	1600	20241018	56.25	10610	-76.44	20240118	1600	56.25	20241018	17250	-85.51	20231102	1600	56.25	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
40	20241025	091236	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2466	2432	2366	2332	2266	2450	2350	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	17250	-86.09	20231102	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
41	20241024	161210	57	100.00	KONEX			N	N	N	N		N	2400	200	2	9.09	47000	20	66.67	2300	2400	2300	2530	1870	2200	2350.00	0.00	0	0	2266	2232	2166	2132	2066	2250	2150	24	330	500	1320	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	17250	-86.09	20231102	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
42	20241024	151222	57	100.00	KONEX			N	N	N	N		N	2400	200	2	9.09	47000	20	66.67	2300	2400	2300	2530	1870	2200	2350.00	0.00	0	0	2266	2232	2166	2132	2066	2250	2150	24	330	500	1320	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	17250	-86.09	20231102	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
43	20241024	141207	57	100.00	KONEX			N	N	N	N		N	2400	200	2	9.09	47000	20	66.67	2300	2400	2300	2530	1870	2200	2350.00	0.00	0	0	2266	2232	2166	2132	2066	2250	2150	24	330	500	1320	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	1600	20241018	50.00	10610	-77.38	20240118	1600	50.00	20241018	17250	-86.09	20231102	1600	50.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
44	20241024	131219	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2266	2232	2166	2132	2066	2250	2150	24	330	500	1320	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	17250	-87.25	20231102	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
45	20241024	121214	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2266	2232	2166	2132	2066	2250	2150	24	330	500	1320	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	17250	-87.25	20231102	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
46	20241024	111212	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2266	2232	2166	2132	2066	2250	2150	24	330	500	1320	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	17250	-87.25	20231102	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
47	20241024	101059	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2266	2232	2166	2132	2066	2250	2150	24	330	500	1320	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	17250	-87.25	20231102	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
48	20241024	091248	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2266	2232	2166	2132	2066	2250	2150	24	330	500	1320	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	17250	-87.25	20231102	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
49	20241023	161218	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	65000	30	176.47	2100	2200	2100	2300	1700	2000	2166.67	0.00	0	0	2106	2052	1946	1892	1786	2080	1920	24	300	500	1200	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	17250	-87.25	20231102	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
50	20241023	151242	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	65000	30	176.47	2100	2200	2100	2300	1700	2000	2166.67	0.00	0	0	2106	2052	1946	1892	1786	2080	1920	24	300	500	1200	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	17250	-87.25	20231102	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
51	20241023	141248	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	65000	30	176.47	2100	2200	2100	2300	1700	2000	2166.67	0.00	0	0	2106	2052	1946	1892	1786	2080	1920	24	300	500	1200	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	17250	-87.25	20231102	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
52	20241023	131228	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	65000	30	176.47	2100	2200	2100	2300	1700	2000	2166.67	0.00	0	0	2106	2052	1946	1892	1786	2080	1920	24	300	500	1200	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	17250	-87.25	20231102	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
53	20241023	121224	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	65000	30	176.47	2100	2200	2100	2300	1700	2000	2166.67	0.00	0	0	2106	2052	1946	1892	1786	2080	1920	24	300	500	1200	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	17250	-87.25	20231102	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
54	20241023	111217	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	65000	30	176.47	2100	2200	2100	2300	1700	2000	2166.67	0.00	0	0	2106	2052	1946	1892	1786	2080	1920	24	300	500	1200	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	17250	-87.25	20231102	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
55	20241023	101222	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	65000	30	176.47	2100	2200	2100	2300	1700	2000	2166.67	0.00	0	0	2106	2052	1946	1892	1786	2080	1920	24	300	500	1200	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	1600	20241018	37.50	10610	-79.26	20240118	1600	37.50	20241018	17250	-87.25	20231102	1600	37.50	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
56	20241023	091222	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2106	2052	1946	1892	1786	2080	1920	24	300	500	1200	5	1	4860062	97	-3.04	86.96	12	0.00	-657.00	23.00	17250	20231102	-88.41	1600	20241018	25.00	10610	-81.15	20240118	1600	25.00	20241018	17250	-88.41	20231102	1600	25.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
57	20241022	161207	57	100.00	KONEX			N	N	N	N		N	2000	160	2	8.70	32880	17	42.50	1840	2000	1840	2115	1564	1840	1934.12	0.00	0	0	1880	1860	1820	1800	1760	1870	1810	24	275	500	1100	5	1	4860062	97	-3.04	86.96	12	0.00	-657.00	23.00	17250	20231102	-88.41	1600	20241018	25.00	10610	-81.15	20240118	1600	25.00	20241018	17250	-88.41	20231102	1600	25.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
58	20241022	151223	57	100.00	KONEX			N	N	N	N		N	2000	160	2	8.70	32880	17	42.50	1840	2000	1840	2115	1564	1840	1934.12	0.00	0	0	1880	1860	1820	1800	1760	1870	1810	24	275	500	1100	5	1	4860062	97	-3.04	86.96	12	0.00	-657.00	23.00	17250	20231102	-88.41	1600	20241018	25.00	10610	-81.15	20240118	1600	25.00	20241018	17250	-88.41	20231102	1600	25.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
59	20241022	141222	57	100.00	KONEX			N	N	N	N		N	2000	160	2	8.70	32880	17	42.50	1840	2000	1840	2115	1564	1840	1934.12	0.00	0	0	1880	1860	1820	1800	1760	1870	1810	24	275	500	1100	5	1	4860062	97	-3.04	86.96	12	0.00	-657.00	23.00	17250	20231102	-88.41	1600	20241018	25.00	10610	-81.15	20240118	1600	25.00	20241018	17250	-88.41	20231102	1600	25.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
60	20241022	131222	57	100.00	KONEX			N	N	N	N		N	1840	0	3	0.00	0	0	0.00	0	0	0	2115	1564	1840	0.00	0.00	0	0	1880	1860	1820	1800	1760	1870	1810	24	275	500	1100	1	1	4860062	89	-2.80	80.00	12	0.00	-657.00	23.00	17250	20231102	-89.33	1600	20241018	15.00	10610	-82.66	20240118	1600	15.00	20241018	17250	-89.33	20231102	1600	15.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
61	20241022	121218	57	100.00	KONEX			N	N	N	N		N	1840	0	3	0.00	0	0	0.00	0	0	0	2115	1564	1840	0.00	0.00	0	0	1880	1860	1820	1800	1760	1870	1810	24	275	500	1100	1	1	4860062	89	-2.80	80.00	12	0.00	-657.00	23.00	17250	20231102	-89.33	1600	20241018	15.00	10610	-82.66	20240118	1600	15.00	20241018	17250	-89.33	20231102	1600	15.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
62	20241022	111214	57	100.00	KONEX			N	N	N	N		N	1840	0	3	0.00	0	0	0.00	0	0	0	2115	1564	1840	0.00	0.00	0	0	1880	1860	1820	1800	1760	1870	1810	24	275	500	1100	1	1	4860062	89	-2.80	80.00	12	0.00	-657.00	23.00	17250	20231102	-89.33	1600	20241018	15.00	10610	-82.66	20240118	1600	15.00	20241018	17250	-89.33	20231102	1600	15.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
63	20241022	101216	57	100.00	KONEX			N	N	N	N		N	1840	0	3	0.00	0	0	0.00	0	0	0	2115	1564	1840	0.00	0.00	0	0	1880	1860	1820	1800	1760	1870	1810	24	275	500	1100	1	1	4860062	89	-2.80	80.00	12	0.00	-657.00	23.00	17250	20231102	-89.33	1600	20241018	15.00	10610	-82.66	20240118	1600	15.00	20241018	17250	-89.33	20231102	1600	15.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
64	20241022	091215	57	100.00	KONEX			N	N	N	N		N	1840	0	3	0.00	0	0	0.00	0	0	0	2115	1564	1840	0.00	0.00	0	0	1880	1860	1820	1800	1760	1870	1810	24	275	500	1100	1	1	4860062	89	-2.80	80.00	12	0.00	-657.00	23.00	17250	20231102	-89.33	1600	20241018	15.00	10610	-82.66	20240118	1600	15.00	20241018	17250	-89.33	20231102	1600	15.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
65	20241021	161202	57	100.00	KONEX			N	N	N	N		N	1840	240	1	15.00	72600	40	4000.00	1800	1840	1780	1840	1360	1600	1815.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4860062	89	-2.80	80.00	12	0.00	-657.00	23.00	17250	20231102	-89.33	1600	20241018	15.00	10610	-82.66	20240118	1600	15.00	20241018	17250	-89.33	20231102	1600	15.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
66	20241021	151211	57	100.00	KONEX			N	N	N	N		N	1840	240	1	15.00	72600	40	4000.00	1800	1840	1780	1840	1360	1600	1815.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4860062	89	-2.80	80.00	12	0.00	-657.00	23.00	17250	20231102	-89.33	1600	20241018	15.00	10610	-82.66	20240118	1600	15.00	20241018	17250	-89.33	20231102	1600	15.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
67	20241021	141214	57	100.00	KONEX			N	N	N	N		N	1840	240	1	15.00	72600	40	4000.00	1800	1840	1780	1840	1360	1600	1815.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4860062	89	-2.80	80.00	12	0.00	-657.00	23.00	17250	20231102	-89.33	1600	20241018	15.00	10610	-82.66	20240118	1600	15.00	20241018	17250	-89.33	20231102	1600	15.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
68	20241021	131210	57	100.00	KONEX			N	N	N	N		N	1840	240	1	15.00	72600	40	4000.00	1800	1840	1780	1840	1360	1600	1815.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4860062	89	-2.80	80.00	12	0.00	-657.00	23.00	17250	20231102	-89.33	1600	20241018	15.00	10610	-82.66	20240118	1600	15.00	20241018	17250	-89.33	20231102	1600	15.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
69	20241021	121210	57	100.00	KONEX			N	N	N	N		N	1840	240	1	15.00	72600	40	4000.00	1800	1840	1780	1840	1360	1600	1815.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4860062	89	-2.80	80.00	12	0.00	-657.00	23.00	17250	20231102	-89.33	1600	20241018	15.00	10610	-82.66	20240118	1600	15.00	20241018	17250	-89.33	20231102	1600	15.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
70	20241021	111203	57	100.00	KONEX			N	N	N	N		N	1840	240	1	15.00	72600	40	4000.00	1800	1840	1780	1840	1360	1600	1815.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4860062	89	-2.80	80.00	12	0.00	-657.00	23.00	17250	20231102	-89.33	1600	20241018	15.00	10610	-82.66	20240118	1600	15.00	20241018	17250	-89.33	20231102	1600	15.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
71	20241021	101209	57	100.00	KONEX			N	N	N	N		N	1840	240	1	15.00	72600	40	4000.00	1800	1840	1780	1840	1360	1600	1815.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4860062	89	-2.80	80.00	12	0.00	-657.00	23.00	17250	20231102	-89.33	1600	20241018	15.00	10610	-82.66	20240118	1600	15.00	20241018	17250	-89.33	20231102	1600	15.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
72	20241021	091206	57	100.00	KONEX			N	N	N	N		N	1840	240	1	15.00	36400	20	2000.00	1800	1840	1800	1840	1360	1600	1820.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	24	240	500	960	1	1	4860062	89	-2.80	80.00	12	0.00	-657.00	23.00	17250	20231102	-89.33	1600	20241018	15.00	10610	-82.66	20240118	1600	15.00	20241018	17250	-89.33	20231102	1600	15.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
73	20241018	161204	57	100.00	KONEX	신저가		N	N	N	N		N	1600	-99	5	-5.83	1600	1	0.00	1600	1600	1600	1953	1445	1699	1600.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4860062	78	-2.44	69.57	12	0.00	-657.00	23.00	17250	20231102	-90.72	1600	20241018	0.00	10610	-84.92	20240118	1600	0.00	20241018	17250	-90.72	20231102	1600	0.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
74	20241018	151233	57	100.00	KONEX	신저가		N	N	N	N		N	1600	-99	5	-5.83	1600	1	0.00	1600	1600	1600	1953	1445	1699	1600.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4860062	78	-2.44	69.57	12	0.00	-657.00	23.00	17250	20231102	-90.72	1600	20241018	0.00	10610	-84.92	20240118	1600	0.00	20241018	17250	-90.72	20231102	1600	0.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
75	20241018	141236	57	100.00	KONEX	신저가		N	N	N	N		N	1600	-99	5	-5.83	1600	1	0.00	1600	1600	1600	1953	1445	1699	1600.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4860062	78	-2.44	69.57	12	0.00	-657.00	23.00	17250	20231102	-90.72	1600	20241018	0.00	10610	-84.92	20240118	1600	0.00	20241018	17250	-90.72	20231102	1600	0.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
76	20241018	131219	57	100.00	KONEX	신저가		N	N	N	N		N	1600	-99	5	-5.83	1600	1	0.00	1600	1600	1600	1953	1445	1699	1600.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4860062	78	-2.44	69.57	12	0.00	-657.00	23.00	17250	20231102	-90.72	1600	20241018	0.00	10610	-84.92	20240118	1600	0.00	20241018	17250	-90.72	20231102	1600	0.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
77	20241018	121231	57	100.00	KONEX	신저가		N	N	N	N		N	1600	-99	5	-5.83	1600	1	0.00	1600	1600	1600	1953	1445	1699	1600.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4860062	78	-2.44	69.57	12	0.00	-657.00	23.00	17250	20231102	-90.72	1600	20241018	0.00	10610	-84.92	20240118	1600	0.00	20241018	17250	-90.72	20231102	1600	0.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
78	20241018	111228	57	100.00	KONEX	신저가		N	N	N	N		N	1600	-99	5	-5.83	1600	1	0.00	1600	1600	1600	1953	1445	1699	1600.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4860062	78	-2.44	69.57	12	0.00	-657.00	23.00	17250	20231102	-90.72	1600	20241018	0.00	10610	-84.92	20240118	1600	0.00	20241018	17250	-90.72	20231102	1600	0.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
79	20241018	101213	57	100.00	KONEX	신저가		N	N	N	N		N	1600	-99	5	-5.83	1600	1	0.00	1600	1600	1600	1953	1445	1699	1600.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4860062	78	-2.44	69.57	12	0.00	-657.00	23.00	17250	20231102	-90.72	1600	20241018	0.00	10610	-84.92	20240118	1600	0.00	20241018	17250	-90.72	20231102	1600	0.00	20241018	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
80	20241018	091211	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	24	254	500	1010	1	1	4860062	83	-2.59	73.87	12	0.00	-657.00	23.00	17250	20231102	-90.15	1699	20241017	0.00	10610	-83.99	20240118	1699	0.00	20241017	17250	-90.15	20231102	1699	0.00	20241017	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
81	20241017	161208	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.87	12	0.00	-657.00	23.00	17250	20231102	-90.15	1700	20240827	-0.06	10610	-83.99	20240118	1700	-0.06	20240827	17250	-90.15	20231102	1700	-0.06	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
82	20241017	151211	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
83	20241017	141217	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
84	20241017	131210	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
85	20241017	121217	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
86	20241017	111214	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
87	20241017	101211	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
88	20241017	091203	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
89	20241016	161157	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
90	20241016	151204	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
91	20241016	141207	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
92	20241016	131201	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
93	20241016	121200	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
94	20241016	111158	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
95	20241016	101158	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
96	20241016	091202	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
97	20241015	161153	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
98	20241015	151202	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
99	20241015	141202	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
100	20241015	131159	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
101	20241015	121203	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
102	20241015	111206	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
103	20241015	101203	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
104	20241015	091159	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
105	20241014	161129	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-100	5	-5.56	79900	47	0.00	1700	1700	1700	2070	1530	1800	1700.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20241014	0.00	10610	-83.98	20240118	1700	0.00	20241014	17250	-90.14	20231102	1700	0.00	20241014	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
106	20241014	151145	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-100	5	-5.56	79900	47	0.00	1700	1700	1700	2070	1530	1800	1700.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20241014	0.00	10610	-83.98	20240118	1700	0.00	20241014	17250	-90.14	20231102	1700	0.00	20241014	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
107	20241014	141143	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-100	5	-5.56	79900	47	0.00	1700	1700	1700	2070	1530	1800	1700.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20241014	0.00	10610	-83.98	20240118	1700	0.00	20241014	17250	-90.14	20231102	1700	0.00	20241014	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
108	20241014	131141	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-100	5	-5.56	79900	47	0.00	1700	1700	1700	2070	1530	1800	1700.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20241014	0.00	10610	-83.98	20240118	1700	0.00	20241014	17250	-90.14	20231102	1700	0.00	20241014	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
109	20241014	121133	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-100	5	-5.56	79900	47	0.00	1700	1700	1700	2070	1530	1800	1700.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20241014	0.00	10610	-83.98	20240118	1700	0.00	20241014	17250	-90.14	20231102	1700	0.00	20241014	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
110	20241014	111133	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-100	5	-5.56	79900	47	0.00	1700	1700	1700	2070	1530	1800	1700.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20241014	0.00	10610	-83.98	20240118	1700	0.00	20241014	17250	-90.14	20231102	1700	0.00	20241014	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
111	20241014	101136	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
112	20241014	091137	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
113	20241011	161116	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
114	20241011	151131	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
115	20241011	141135	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
116	20241011	131135	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
117	20241011	121127	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
118	20241011	111129	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
119	20241011	101138	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
120	20241011	091133	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
121	20241010	161158	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
122	20241010	151216	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
123	20241010	141210	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
124	20241010	131206	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
125	20241010	121206	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
126	20241010	111205	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
127	20241010	101204	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
128	20241010	091208	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
129	20241008	161154	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
130	20241008	151206	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
131	20241008	141200	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
132	20241008	131158	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
133	20241008	121200	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
134	20241008	111159	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
135	20241008	101200	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
136	20241008	091202	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
137	20241007	161216	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2200	2000	1900	1700	1600	1950	1650	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
138	20241007	151128	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2200	2000	1900	1700	1600	1950	1650	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
139	20241007	141149	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2200	2000	1900	1700	1600	1950	1650	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
140	20241007	131121	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2200	2000	1900	1700	1600	1950	1650	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
141	20241007	121147	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2200	2000	1900	1700	1600	1950	1650	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
142	20241007	111105	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2200	2000	1900	1700	1600	1950	1650	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
143	20241007	101057	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2200	2000	1900	1700	1600	1950	1650	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
144	20241007	091142	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2200	2000	1900	1700	1600	1950	1650	24	270	500	1080	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
145	20241004	161025	57	100.00	KONEX			N	N	N	N		N	1800	-80	5	-4.26	78000	40	42.55	2100	2100	1800	2160	1598	1880	1950.00	0.00	0	0	1880	1880	1880	1880	1880	1880	1880	24	280	500	1120	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
146	20241004	151042	57	100.00	KONEX			N	N	N	N		N	1800	-80	5	-4.26	78000	40	42.55	2100	2100	1800	2160	1598	1880	1950.00	0.00	0	0	1880	1880	1880	1880	1880	1880	1880	24	280	500	1120	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
147	20241004	141026	57	100.00	KONEX			N	N	N	N		N	1800	-80	5	-4.26	78000	40	42.55	2100	2100	1800	2160	1598	1880	1950.00	0.00	0	0	1880	1880	1880	1880	1880	1880	1880	24	280	500	1120	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
148	20241004	131040	57	100.00	KONEX			N	N	N	N		N	1800	-80	5	-4.26	78000	40	42.55	2100	2100	1800	2160	1598	1880	1950.00	0.00	0	0	1880	1880	1880	1880	1880	1880	1880	24	280	500	1120	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
149	20241004	121037	57	100.00	KONEX			N	N	N	N		N	1800	-80	5	-4.26	78000	40	42.55	2100	2100	1800	2160	1598	1880	1950.00	0.00	0	0	1880	1880	1880	1880	1880	1880	1880	24	280	500	1120	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
150	20241004	111029	57	100.00	KONEX			N	N	N	N		N	1800	-80	5	-4.26	78000	40	42.55	2100	2100	1800	2160	1598	1880	1950.00	0.00	0	0	1880	1880	1880	1880	1880	1880	1880	24	280	500	1120	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
151	20241004	101033	57	100.00	KONEX			N	N	N	N		N	1800	-80	5	-4.26	78000	40	42.55	2100	2100	1800	2160	1598	1880	1950.00	0.00	0	0	1880	1880	1880	1880	1880	1880	1880	24	280	500	1120	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
152	20241004	091037	57	100.00	KONEX			N	N	N	N		N	1800	-80	5	-4.26	78000	40	42.55	2100	2100	1800	2160	1598	1880	1950.00	0.00	0	0	1880	1880	1880	1880	1880	1880	1880	24	280	500	1120	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
153	20241002	161025	57	100.00	KONEX			N	N	N	N		N	1880	-330	4	-14.93	176720	94	50.54	1880	1880	1880	2540	1880	2210	1880.00	0.00	0	0	2596	2402	2306	2112	2016	2355	2065	24	330	500	1320	1	1	4860062	91	-2.86	81.74	12	0.00	-657.00	23.00	17250	20231102	-89.10	1700	20240827	10.59	10610	-82.28	20240118	1700	10.59	20240827	17250	-89.10	20231102	1700	10.59	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
154	20241002	151037	57	100.00	KONEX			N	N	N	N		N	1880	-330	4	-14.93	176720	94	50.54	1880	1880	1880	2540	1880	2210	1880.00	0.00	0	0	2596	2402	2306	2112	2016	2355	2065	24	330	500	1320	1	1	4860062	91	-2.86	81.74	12	0.00	-657.00	23.00	17250	20231102	-89.10	1700	20240827	10.59	10610	-82.28	20240118	1700	10.59	20240827	17250	-89.10	20231102	1700	10.59	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
155	20241002	141039	57	100.00	KONEX			N	N	N	N		N	1880	-330	4	-14.93	176720	94	50.54	1880	1880	1880	2540	1880	2210	1880.00	0.00	0	0	2596	2402	2306	2112	2016	2355	2065	24	330	500	1320	1	1	4860062	91	-2.86	81.74	12	0.00	-657.00	23.00	17250	20231102	-89.10	1700	20240827	10.59	10610	-82.28	20240118	1700	10.59	20240827	17250	-89.10	20231102	1700	10.59	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
156	20241002	131029	57	100.00	KONEX			N	N	N	N		N	1880	-330	4	-14.93	176720	94	50.54	1880	1880	1880	2540	1880	2210	1880.00	0.00	0	0	2596	2402	2306	2112	2016	2355	2065	24	330	500	1320	1	1	4860062	91	-2.86	81.74	12	0.00	-657.00	23.00	17250	20231102	-89.10	1700	20240827	10.59	10610	-82.28	20240118	1700	10.59	20240827	17250	-89.10	20231102	1700	10.59	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
157	20241002	121028	57	100.00	KONEX			N	N	N	N		N	1880	-330	4	-14.93	176720	94	50.54	1880	1880	1880	2540	1880	2210	1880.00	0.00	0	0	2596	2402	2306	2112	2016	2355	2065	24	330	500	1320	1	1	4860062	91	-2.86	81.74	12	0.00	-657.00	23.00	17250	20231102	-89.10	1700	20240827	10.59	10610	-82.28	20240118	1700	10.59	20240827	17250	-89.10	20231102	1700	10.59	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
158	20241002	111016	57	100.00	KONEX			N	N	N	N		N	1880	-330	4	-14.93	176720	94	50.54	1880	1880	1880	2540	1880	2210	1880.00	0.00	0	0	2596	2402	2306	2112	2016	2355	2065	24	330	500	1320	1	1	4860062	91	-2.86	81.74	12	0.00	-657.00	23.00	17250	20231102	-89.10	1700	20240827	10.59	10610	-82.28	20240118	1700	10.59	20240827	17250	-89.10	20231102	1700	10.59	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
159	20241002	101012	57	100.00	KONEX			N	N	N	N		N	1880	-330	4	-14.93	60160	32	17.20	1880	1880	1880	2540	1880	2210	1880.00	0.00	0	0	2596	2402	2306	2112	2016	2355	2065	24	330	500	1320	1	1	4860062	91	-2.86	81.74	12	0.00	-657.00	23.00	17250	20231102	-89.10	1700	20240827	10.59	10610	-82.28	20240118	1700	10.59	20240827	17250	-89.10	20231102	1700	10.59	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
160	20241002	091014	57	100.00	KONEX			N	N	N	N		N	1880	-330	4	-14.93	56400	30	16.13	1880	1880	1880	2540	1880	2210	1880.00	0.00	0	0	2596	2402	2306	2112	2016	2355	2065	24	330	500	1320	1	1	4860062	91	-2.86	81.74	12	0.00	-657.00	23.00	17250	20231102	-89.10	1700	20240827	10.59	10610	-82.28	20240118	1700	10.59	20240827	17250	-89.10	20231102	1700	10.59	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N