KissMeData/390110/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	161345	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	11340	7	63.64	1620	1620	1620	1863	1377	1620	1620.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	45	243	500	970	1	1	9087297	147	-4.40	5.57	12	0.00	-368.00	291.00	4720	20231106	-65.68	1016	20240422	59.45	2935	-44.80	20240108	1016	59.45	20240422	4720	-65.68	20231106	1016	59.45	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
3	20241031	151406	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	11340	7	63.64	1620	1620	1620	1863	1377	1620	1620.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	45	243	500	970	1	1	9087297	147	-4.40	5.57	12	0.00	-368.00	291.00	4720	20231106	-65.68	1016	20240422	59.45	2935	-44.80	20240108	1016	59.45	20240422	4720	-65.68	20231106	1016	59.45	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
4	20241031	141404	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	11340	7	63.64	1620	1620	1620	1863	1377	1620	1620.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	45	243	500	970	1	1	9087297	147	-4.40	5.57	12	0.00	-368.00	291.00	4720	20231106	-65.68	1016	20240422	59.45	2935	-44.80	20240108	1016	59.45	20240422	4720	-65.68	20231106	1016	59.45	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
5	20241031	131406	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	45	243	500	970	1	1	9087297	147	-4.40	5.57	12	0.00	-368.00	291.00	4720	20231106	-65.68	1016	20240422	59.45	2935	-44.80	20240108	1016	59.45	20240422	4720	-65.68	20231106	1016	59.45	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
6	20241031	121401	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	45	243	500	970	1	1	9087297	147	-4.40	5.57	12	0.00	-368.00	291.00	4720	20231106	-65.68	1016	20240422	59.45	2935	-44.80	20240108	1016	59.45	20240422	4720	-65.68	20231106	1016	59.45	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
7	20241031	111401	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	45	243	500	970	1	1	9087297	147	-4.40	5.57	12	0.00	-368.00	291.00	4720	20231106	-65.68	1016	20240422	59.45	2935	-44.80	20240108	1016	59.45	20240422	4720	-65.68	20231106	1016	59.45	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
8	20241031	101403	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	45	243	500	970	1	1	9087297	147	-4.40	5.57	12	0.00	-368.00	291.00	4720	20231106	-65.68	1016	20240422	59.45	2935	-44.80	20240108	1016	59.45	20240422	4720	-65.68	20231106	1016	59.45	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
9	20241031	091401	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	45	243	500	970	1	1	9087297	147	-4.40	5.57	12	0.00	-368.00	291.00	4720	20231106	-65.68	1016	20240422	59.45	2935	-44.80	20240108	1016	59.45	20240422	4720	-65.68	20231106	1016	59.45	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
10	20241030	161355	57	100.00	KONEX			N	N	N	N		N	1620	1	2	0.06	17820	11	0.00	1620	1620	1620	1861	1377	1619	1620.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	45	242	500	970	1	1	9087297	147	-4.40	5.57	12	0.00	-368.00	291.00	4720	20231106	-65.68	1016	20240422	59.45	2935	-44.80	20240108	1016	59.45	20240422	4720	-65.68	20231106	1016	59.45	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
11	20241030	151430	57	100.00	KONEX			N	N	N	N		N	1620	1	2	0.06	17820	11	0.00	1620	1620	1620	1861	1377	1619	1620.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	45	242	500	970	1	1	9087297	147	-4.40	5.57	12	0.00	-368.00	291.00	4720	20231106	-65.68	1016	20240422	59.45	2935	-44.80	20240108	1016	59.45	20240422	4720	-65.68	20231106	1016	59.45	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
12	20241030	141405	57	100.00	KONEX			N	N	N	N		N	1619	0	3	0.00	0	0	0.00	0	0	0	1861	1377	1619	0.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	45	242	500	970	1	1	9087297	147	-4.40	5.56	12	0.00	-368.00	291.00	4720	20231106	-65.70	1016	20240422	59.35	2935	-44.84	20240108	1016	59.35	20240422	4720	-65.70	20231106	1016	59.35	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
13	20241030	131412	57	100.00	KONEX			N	N	N	N		N	1619	0	3	0.00	0	0	0.00	0	0	0	1861	1377	1619	0.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	45	242	500	970	1	1	9087297	147	-4.40	5.56	12	0.00	-368.00	291.00	4720	20231106	-65.70	1016	20240422	59.35	2935	-44.84	20240108	1016	59.35	20240422	4720	-65.70	20231106	1016	59.35	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
14	20241030	121430	57	100.00	KONEX			N	N	N	N		N	1619	0	3	0.00	0	0	0.00	0	0	0	1861	1377	1619	0.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	45	242	500	970	1	1	9087297	147	-4.40	5.56	12	0.00	-368.00	291.00	4720	20231106	-65.70	1016	20240422	59.35	2935	-44.84	20240108	1016	59.35	20240422	4720	-65.70	20231106	1016	59.35	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
15	20241030	111407	57	100.00	KONEX			N	N	N	N		N	1619	0	3	0.00	0	0	0.00	0	0	0	1861	1377	1619	0.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	45	242	500	970	1	1	9087297	147	-4.40	5.56	12	0.00	-368.00	291.00	4720	20231106	-65.70	1016	20240422	59.35	2935	-44.84	20240108	1016	59.35	20240422	4720	-65.70	20231106	1016	59.35	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
16	20241030	101357	57	100.00	KONEX			N	N	N	N		N	1619	0	3	0.00	0	0	0.00	0	0	0	1861	1377	1619	0.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	45	242	500	970	1	1	9087297	147	-4.40	5.56	12	0.00	-368.00	291.00	4720	20231106	-65.70	1016	20240422	59.35	2935	-44.84	20240108	1016	59.35	20240422	4720	-65.70	20231106	1016	59.35	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
17	20241030	091405	57	100.00	KONEX			N	N	N	N		N	1619	0	3	0.00	0	0	0.00	0	0	0	1861	1377	1619	0.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	45	242	500	970	1	1	9087297	147	-4.40	5.56	12	0.00	-368.00	291.00	4720	20231106	-65.70	1016	20240422	59.35	2935	-44.84	20240108	1016	59.35	20240422	4720	-65.70	20231106	1016	59.35	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
18	20241029	161312	57	100.00	KONEX			N	N	N	N		N	1619	-6	5	-0.37	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	45	243	500	970	1	1	9087297	147	-4.40	5.56	12	0.00	-368.00	291.00	4720	20231106	-65.70	1016	20240422	59.35	2935	-44.84	20240108	1016	59.35	20240422	4720	-65.70	20231106	1016	59.35	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
19	20241029	151333	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
20	20241029	141137	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
21	20241029	131322	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
22	20241029	121322	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
23	20241029	111345	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
24	20241029	101319	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
25	20241028	161306	57	100.00	KONEX			N	N	N	N		N	1625	5	2	0.31	3250	2	0.00	1625	1625	1625	1863	1377	1620	1625.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
26	20241028	151317	57	100.00	KONEX			N	N	N	N		N	1625	5	2	0.31	3250	2	0.00	1625	1625	1625	1863	1377	1620	1625.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
27	20241028	141320	57	100.00	KONEX			N	N	N	N		N	1625	5	2	0.31	3250	2	0.00	1625	1625	1625	1863	1377	1620	1625.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
28	20241028	131313	57	100.00	KONEX			N	N	N	N		N	1625	5	2	0.31	3250	2	0.00	1625	1625	1625	1863	1377	1620	1625.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
29	20241028	121313	57	100.00	KONEX			N	N	N	N		N	1625	5	2	0.31	3250	2	0.00	1625	1625	1625	1863	1377	1620	1625.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
30	20241028	111105	57	100.00	KONEX			N	N	N	N		N	1625	5	2	0.31	3250	2	0.00	1625	1625	1625	1863	1377	1620	1625.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
31	20241028	101259	57	100.00	KONEX			N	N	N	N		N	1625	5	2	0.31	3250	2	0.00	1625	1625	1625	1863	1377	1620	1625.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
32	20241028	091309	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	45	243	500	970	1	1	9087297	147	-4.40	5.57	12	0.00	-368.00	291.00	4720	20231106	-65.68	1016	20240422	59.45	2935	-44.80	20240108	1016	59.45	20240422	4720	-65.68	20231106	1016	59.45	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
33	20241025	161311	57	100.00	KONEX			N	N	N	N		N	1620	-5	5	-0.31	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1784	1704	1545	1465	1306	1744	1505	45	243	500	970	1	1	9087297	147	-4.40	5.57	12	0.00	-368.00	291.00	4720	20231106	-65.68	1016	20240422	59.45	2935	-44.80	20240108	1016	59.45	20240422	4720	-65.68	20231106	1016	59.45	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
34	20241025	151316	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1784	1704	1545	1465	1306	1744	1505	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
35	20241025	141313	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1784	1704	1545	1465	1306	1744	1505	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
36	20241025	131313	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1784	1704	1545	1465	1306	1744	1505	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
37	20241025	121317	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1784	1704	1545	1465	1306	1744	1505	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
38	20241025	111311	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1784	1704	1545	1465	1306	1744	1505	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
39	20241025	101312	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1784	1704	1545	1465	1306	1744	1505	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
40	20241025	091314	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1784	1704	1545	1465	1306	1744	1505	45	243	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
41	20241024	161246	57	100.00	KONEX			N	N	N	N		N	1625	-5	5	-0.31	3011	2	0.00	1386	1625	1386	1874	1386	1630	1505.50	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
42	20241024	151258	57	100.00	KONEX			N	N	N	N		N	1625	-5	5	-0.31	3011	2	0.00	1386	1625	1386	1874	1386	1630	1505.50	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
43	20241024	141245	57	100.00	KONEX			N	N	N	N		N	1625	-5	5	-0.31	3011	2	0.00	1386	1625	1386	1874	1386	1630	1505.50	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
44	20241024	131257	57	100.00	KONEX			N	N	N	N		N	1625	-5	5	-0.31	3011	2	0.00	1386	1625	1386	1874	1386	1630	1505.50	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.42	5.58	12	0.00	-368.00	291.00	4720	20231106	-65.57	1016	20240422	59.94	2935	-44.63	20240108	1016	59.94	20240422	4720	-65.57	20231106	1016	59.94	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
45	20241024	121250	57	100.00	KONEX			N	N	N	N		N	1386	-244	4	-14.97	1386	1	0.00	1386	1386	1386	1874	1386	1630	1386.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	126	-3.77	4.76	12	0.00	-368.00	291.00	4720	20231106	-70.64	1016	20240422	36.42	2935	-52.78	20240108	1016	36.42	20240422	4720	-70.64	20231106	1016	36.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
46	20241024	111250	57	100.00	KONEX			N	N	N	N		N	1386	-244	4	-14.97	1386	1	0.00	1386	1386	1386	1874	1386	1630	1386.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	126	-3.77	4.76	12	0.00	-368.00	291.00	4720	20231106	-70.64	1016	20240422	36.42	2935	-52.78	20240108	1016	36.42	20240422	4720	-70.64	20231106	1016	36.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
47	20241024	101126	57	100.00	KONEX			N	N	N	N		N	1386	-244	4	-14.97	1386	1	0.00	1386	1386	1386	1874	1386	1630	1386.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	126	-3.77	4.76	12	0.00	-368.00	291.00	4720	20231106	-70.64	1016	20240422	36.42	2935	-52.78	20240108	1016	36.42	20240422	4720	-70.64	20231106	1016	36.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
48	20241024	091345	57	100.00	KONEX			N	N	N	N		N	1386	-244	4	-14.97	1386	1	0.00	1386	1386	1386	1874	1386	1630	1386.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	126	-3.77	4.76	12	0.00	-368.00	291.00	4720	20231106	-70.64	1016	20240422	36.42	2935	-52.78	20240108	1016	36.42	20240422	4720	-70.64	20231106	1016	36.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
49	20241023	161254	57	100.00	KONEX			N	N	N	N		N	1630	-5	5	-0.31	0	0	0.00	0	0	0	1880	1390	1635	0.00	0.00	0	0	1635	1635	1635	1635	1635	1635	1635	45	245	500	980	1	1	9087297	148	-4.43	5.60	12	0.00	-368.00	291.00	4720	20231106	-65.47	1016	20240422	60.43	2935	-44.46	20240108	1016	60.43	20240422	4720	-65.47	20231106	1016	60.43	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
50	20241023	151320	57	100.00	KONEX			N	N	N	N		N	1635	0	3	0.00	0	0	0.00	0	0	0	1880	1390	1635	0.00	0.00	0	0	1635	1635	1635	1635	1635	1635	1635	45	245	500	980	1	1	9087297	149	-4.44	5.62	12	0.00	-368.00	291.00	4720	20231106	-65.36	1016	20240422	60.93	2935	-44.29	20240108	1016	60.93	20240422	4720	-65.36	20231106	1016	60.93	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
51	20241023	141325	57	100.00	KONEX			N	N	N	N		N	1635	0	3	0.00	0	0	0.00	0	0	0	1880	1390	1635	0.00	0.00	0	0	1635	1635	1635	1635	1635	1635	1635	45	245	500	980	1	1	9087297	149	-4.44	5.62	12	0.00	-368.00	291.00	4720	20231106	-65.36	1016	20240422	60.93	2935	-44.29	20240108	1016	60.93	20240422	4720	-65.36	20231106	1016	60.93	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
52	20241023	131305	57	100.00	KONEX			N	N	N	N		N	1635	0	3	0.00	0	0	0.00	0	0	0	1880	1390	1635	0.00	0.00	0	0	1635	1635	1635	1635	1635	1635	1635	45	245	500	980	1	1	9087297	149	-4.44	5.62	12	0.00	-368.00	291.00	4720	20231106	-65.36	1016	20240422	60.93	2935	-44.29	20240108	1016	60.93	20240422	4720	-65.36	20231106	1016	60.93	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
53	20241023	121301	57	100.00	KONEX			N	N	N	N		N	1635	0	3	0.00	0	0	0.00	0	0	0	1880	1390	1635	0.00	0.00	0	0	1635	1635	1635	1635	1635	1635	1635	45	245	500	980	1	1	9087297	149	-4.44	5.62	12	0.00	-368.00	291.00	4720	20231106	-65.36	1016	20240422	60.93	2935	-44.29	20240108	1016	60.93	20240422	4720	-65.36	20231106	1016	60.93	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
54	20241023	111255	57	100.00	KONEX			N	N	N	N		N	1635	0	3	0.00	0	0	0.00	0	0	0	1880	1390	1635	0.00	0.00	0	0	1635	1635	1635	1635	1635	1635	1635	45	245	500	980	1	1	9087297	149	-4.44	5.62	12	0.00	-368.00	291.00	4720	20231106	-65.36	1016	20240422	60.93	2935	-44.29	20240108	1016	60.93	20240422	4720	-65.36	20231106	1016	60.93	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
55	20241023	101259	57	100.00	KONEX			N	N	N	N		N	1635	0	3	0.00	0	0	0.00	0	0	0	1880	1390	1635	0.00	0.00	0	0	1635	1635	1635	1635	1635	1635	1635	45	245	500	980	1	1	9087297	149	-4.44	5.62	12	0.00	-368.00	291.00	4720	20231106	-65.36	1016	20240422	60.93	2935	-44.29	20240108	1016	60.93	20240422	4720	-65.36	20231106	1016	60.93	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
56	20241023	091259	57	100.00	KONEX			N	N	N	N		N	1635	0	3	0.00	0	0	0.00	0	0	0	1880	1390	1635	0.00	0.00	0	0	1635	1635	1635	1635	1635	1635	1635	45	245	500	980	1	1	9087297	149	-4.44	5.62	12	0.00	-368.00	291.00	4720	20231106	-65.36	1016	20240422	60.93	2935	-44.29	20240108	1016	60.93	20240422	4720	-65.36	20231106	1016	60.93	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
57	20241022	161244	57	100.00	KONEX			N	N	N	N		N	1635	-5	5	-0.30	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.44	5.62	12	0.00	-368.00	291.00	4720	20231106	-65.36	1016	20240422	60.93	2935	-44.29	20240108	1016	60.93	20240422	4720	-65.36	20231106	1016	60.93	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
58	20241022	151301	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
59	20241022	141301	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
60	20241022	131300	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
61	20241022	121256	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
62	20241022	111251	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
63	20241022	101254	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
64	20241022	091253	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
65	20241021	161239	57	100.00	KONEX			N	N	N	N		N	1640	40	2	2.50	1640	1	0.00	1640	1640	1640	1840	1360	1600	1640.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
66	20241021	151248	57	100.00	KONEX			N	N	N	N		N	1640	40	2	2.50	1640	1	0.00	1640	1640	1640	1840	1360	1600	1640.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
67	20241021	141251	57	100.00	KONEX			N	N	N	N		N	1640	40	2	2.50	1640	1	0.00	1640	1640	1640	1840	1360	1600	1640.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
68	20241021	131247	57	100.00	KONEX			N	N	N	N		N	1640	40	2	2.50	1640	1	0.00	1640	1640	1640	1840	1360	1600	1640.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
69	20241021	121246	57	100.00	KONEX			N	N	N	N		N	1640	40	2	2.50	1640	1	0.00	1640	1640	1640	1840	1360	1600	1640.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
70	20241021	111239	57	100.00	KONEX			N	N	N	N		N	1640	40	2	2.50	1640	1	0.00	1640	1640	1640	1840	1360	1600	1640.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
71	20241021	101245	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
72	20241021	091242	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
73	20241018	161241	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
74	20241018	151313	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
75	20241018	141314	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
76	20241018	131258	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
77	20241018	121308	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
78	20241018	111306	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
79	20241018	101250	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
80	20241018	091249	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
81	20241017	161245	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
82	20241017	151248	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
83	20241017	141254	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
84	20241017	131247	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
85	20241017	121254	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
86	20241017	111251	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
87	20241017	101249	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
88	20241017	091239	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
89	20241016	161233	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
90	20241016	151241	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
91	20241016	141244	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
92	20241016	131237	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
93	20241016	121237	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
94	20241016	111235	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
95	20241016	101234	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
96	20241016	091238	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
97	20241015	161228	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
98	20241015	151239	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
99	20241015	141239	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
100	20241015	131235	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
101	20241015	121239	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
102	20241015	111243	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
103	20241015	101240	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
104	20241015	091235	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
105	20241014	161204	57	100.00	KONEX			N	N	N	N		N	1600	-30	5	-1.84	1600	1	0.00	1600	1600	1600	1874	1386	1630	1600.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
106	20241014	151220	57	100.00	KONEX			N	N	N	N		N	1600	-30	5	-1.84	1600	1	0.00	1600	1600	1600	1874	1386	1630	1600.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	4720	20231106	-66.10	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	4720	-66.10	20231106	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
107	20241014	141218	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.43	5.60	12	0.00	-368.00	291.00	4720	20231106	-65.47	1016	20240422	60.43	2935	-44.46	20240108	1016	60.43	20240422	4720	-65.47	20231106	1016	60.43	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
108	20241014	131217	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.43	5.60	12	0.00	-368.00	291.00	4720	20231106	-65.47	1016	20240422	60.43	2935	-44.46	20240108	1016	60.43	20240422	4720	-65.47	20231106	1016	60.43	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
109	20241014	121208	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.43	5.60	12	0.00	-368.00	291.00	4720	20231106	-65.47	1016	20240422	60.43	2935	-44.46	20240108	1016	60.43	20240422	4720	-65.47	20231106	1016	60.43	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
110	20241014	111208	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.43	5.60	12	0.00	-368.00	291.00	4720	20231106	-65.47	1016	20240422	60.43	2935	-44.46	20240108	1016	60.43	20240422	4720	-65.47	20231106	1016	60.43	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
111	20241014	101210	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.43	5.60	12	0.00	-368.00	291.00	4720	20231106	-65.47	1016	20240422	60.43	2935	-44.46	20240108	1016	60.43	20240422	4720	-65.47	20231106	1016	60.43	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
112	20241014	091212	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.43	5.60	12	0.00	-368.00	291.00	4720	20231106	-65.47	1016	20240422	60.43	2935	-44.46	20240108	1016	60.43	20240422	4720	-65.47	20231106	1016	60.43	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
113	20241011	161149	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.43	5.60	12	0.00	-368.00	291.00	4720	20231106	-65.47	1016	20240422	60.43	2935	-44.46	20240108	1016	60.43	20240422	4720	-65.47	20231106	1016	60.43	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
114	20241011	151205	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.43	5.60	12	0.00	-368.00	291.00	4720	20231106	-65.47	1016	20240422	60.43	2935	-44.46	20240108	1016	60.43	20240422	4720	-65.47	20231106	1016	60.43	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
115	20241011	141210	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.43	5.60	12	0.00	-368.00	291.00	4720	20231106	-65.47	1016	20240422	60.43	2935	-44.46	20240108	1016	60.43	20240422	4720	-65.47	20231106	1016	60.43	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
116	20241011	131210	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.43	5.60	12	0.00	-368.00	291.00	4720	20231106	-65.47	1016	20240422	60.43	2935	-44.46	20240108	1016	60.43	20240422	4720	-65.47	20231106	1016	60.43	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
117	20241011	121202	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.43	5.60	12	0.00	-368.00	291.00	4720	20231106	-65.47	1016	20240422	60.43	2935	-44.46	20240108	1016	60.43	20240422	4720	-65.47	20231106	1016	60.43	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
118	20241011	111203	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.43	5.60	12	0.00	-368.00	291.00	4720	20231106	-65.47	1016	20240422	60.43	2935	-44.46	20240108	1016	60.43	20240422	4720	-65.47	20231106	1016	60.43	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
119	20241011	101212	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.43	5.60	12	0.00	-368.00	291.00	4720	20231106	-65.47	1016	20240422	60.43	2935	-44.46	20240108	1016	60.43	20240422	4720	-65.47	20231106	1016	60.43	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
120	20241011	091207	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	45	244	500	970	1	1	9087297	148	-4.43	5.60	12	0.00	-368.00	291.00	4720	20231106	-65.47	1016	20240422	60.43	2935	-44.46	20240108	1016	60.43	20240422	4720	-65.47	20231106	1016	60.43	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
121	20241010	161234	57	100.00	KONEX			N	N	N	N		N	1630	-10	5	-0.61	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	148	-4.43	5.60	12	0.00	-368.00	291.00	4720	20231106	-65.47	1016	20240422	60.43	2935	-44.46	20240108	1016	60.43	20240422	4720	-65.47	20231106	1016	60.43	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
122	20241010	151253	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
123	20241010	141246	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
124	20241010	131243	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
125	20241010	121243	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
126	20241010	111242	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
127	20241010	101240	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
128	20241010	091245	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
129	20241008	161230	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
130	20241008	151242	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
131	20241008	141236	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
132	20241008	131235	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
133	20241008	121236	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
134	20241008	111235	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
135	20241008	101235	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
136	20241008	091239	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
137	20241007	161254	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
138	20241007	151206	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
139	20241007	141224	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
140	20241007	131154	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
141	20241007	121220	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
142	20241007	111139	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
143	20241007	101132	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
144	20241007	091215	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
145	20241004	161056	57	100.00	KONEX			N	N	N	N		N	1640	-5	5	-0.30	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
146	20241004	151114	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
147	20241004	141058	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
148	20241004	131112	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
149	20241004	121109	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
150	20241004	111059	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
151	20241004	101104	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
152	20241004	091109	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
153	20241002	161055	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
154	20241002	151110	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
155	20241002	141110	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
156	20241002	131100	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
157	20241002	121100	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
158	20241002	111046	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
159	20241002	101042	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
160	20241002	091043	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N