KissMeData/390110/price/prices-20241101.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	20241129	161347	57	100.00	KONEX			N	N	N	N		N	2125	274	1	14.80	2125	1	1.82	2125	2125	2125	2125	1574	1851	2125.00	0.00	0	0	2400	2125	1850	1575	1300	2126	1576	45	274	500	1110	5	1	9087297	193	-5.77	7.30	12	0.00	-368.00	291.00	3795	20231124	-44.01	1016	20240422	109.15	2935	-27.60	20240108	1016	109.15	20240422	3460	-38.58	20231219	1016	109.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
3	20241129	151405	57	100.00	KONEX			N	N	N	N		N	2125	274	1	14.80	2125	1	1.82	2125	2125	2125	2125	1574	1851	2125.00	0.00	0	0	2400	2125	1850	1575	1300	2126	1576	45	274	500	1110	5	1	9087297	193	-5.77	7.30	12	0.00	-368.00	291.00	3795	20231124	-44.01	1016	20240422	109.15	2935	-27.60	20240108	1016	109.15	20240422	3460	-38.58	20231219	1016	109.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
4	20241129	141408	57	100.00	KONEX			N	N	N	N		N	2125	274	1	14.80	2125	1	1.82	2125	2125	2125	2125	1574	1851	2125.00	0.00	0	0	2400	2125	1850	1575	1300	2126	1576	45	274	500	1110	5	1	9087297	193	-5.77	7.30	12	0.00	-368.00	291.00	3795	20231124	-44.01	1016	20240422	109.15	2935	-27.60	20240108	1016	109.15	20240422	3460	-38.58	20231219	1016	109.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
5	20241129	131402	57	100.00	KONEX			N	N	N	N		N	2125	274	1	14.80	2125	1	1.82	2125	2125	2125	2125	1574	1851	2125.00	0.00	0	0	2400	2125	1850	1575	1300	2126	1576	45	274	500	1110	5	1	9087297	193	-5.77	7.30	12	0.00	-368.00	291.00	3795	20231124	-44.01	1016	20240422	109.15	2935	-27.60	20240108	1016	109.15	20240422	3460	-38.58	20231219	1016	109.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
6	20241129	121404	57	100.00	KONEX			N	N	N	N		N	2125	274	1	14.80	2125	1	1.82	2125	2125	2125	2125	1574	1851	2125.00	0.00	0	0	2400	2125	1850	1575	1300	2126	1576	45	274	500	1110	5	1	9087297	193	-5.77	7.30	12	0.00	-368.00	291.00	3795	20231124	-44.01	1016	20240422	109.15	2935	-27.60	20240108	1016	109.15	20240422	3460	-38.58	20231219	1016	109.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
7	20241129	111406	57	100.00	KONEX			N	N	N	N		N	2125	274	1	14.80	2125	1	1.82	2125	2125	2125	2125	1574	1851	2125.00	0.00	0	0	2400	2125	1850	1575	1300	2126	1576	45	274	500	1110	5	1	9087297	193	-5.77	7.30	12	0.00	-368.00	291.00	3795	20231124	-44.01	1016	20240422	109.15	2935	-27.60	20240108	1016	109.15	20240422	3460	-38.58	20231219	1016	109.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
8	20241129	101358	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	2400	2125	1850	1575	1300	2126	1576	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3795	20231124	-51.23	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3460	-46.50	20231219	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
9	20241129	091403	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	2400	2125	1850	1575	1300	2126	1576	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3795	20231124	-51.23	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3460	-46.50	20231219	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
10	20241128	161343	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	101803	55	0.00	1851	2125	1575	2125	1574	1851	1850.96	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3795	20231124	-51.23	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
11	20241128	151409	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	101803	55	0.00	1851	2125	1575	2125	1574	1851	1850.96	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3795	20231124	-51.23	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
12	20241128	141407	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	101803	55	0.00	1851	2125	1575	2125	1574	1851	1850.96	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3795	20231124	-51.23	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
13	20241128	131405	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	101803	55	0.00	1851	2125	1575	2125	1574	1851	1850.96	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3795	20231124	-51.23	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
14	20241128	121403	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	101803	55	0.00	1851	2125	1575	2125	1574	1851	1850.96	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3795	20231124	-51.23	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
15	20241128	111407	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	101803	55	0.00	1851	2125	1575	2125	1574	1851	1850.96	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3795	20231124	-51.23	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
16	20241128	101404	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	101803	55	0.00	1851	2125	1575	2125	1574	1851	1850.96	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3795	20231124	-51.23	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
17	20241128	091403	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3795	20231124	-51.23	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
18	20241127	161328	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3950	20231120	-53.14	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
19	20241127	151355	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3950	20231120	-53.14	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
20	20241127	141349	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3950	20231120	-53.14	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
21	20241127	131345	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3950	20231120	-53.14	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
22	20241127	121400	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3950	20231120	-53.14	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
23	20241127	111354	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3950	20231120	-53.14	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
24	20241127	101354	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3950	20231120	-53.14	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
25	20241127	091352	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3950	20231120	-53.14	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
26	20241126	161329	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	9255	5	0.00	1851	1851	1851	2125	1574	1851	1851.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3985	20231117	-53.55	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
27	20241126	151345	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	9255	5	0.00	1851	1851	1851	2125	1574	1851	1851.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3985	20231117	-53.55	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
28	20241126	141347	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	9255	5	0.00	1851	1851	1851	2125	1574	1851	1851.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3985	20231117	-53.55	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
29	20241126	131340	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	9255	5	0.00	1851	1851	1851	2125	1574	1851	1851.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3985	20231117	-53.55	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
30	20241126	121348	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	9255	5	0.00	1851	1851	1851	2125	1574	1851	1851.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3985	20231117	-53.55	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
31	20241126	111352	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	9255	5	0.00	1851	1851	1851	2125	1574	1851	1851.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3985	20231117	-53.55	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
32	20241126	101404	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3985	20231117	-53.55	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
33	20241126	091350	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	3985	20231117	-53.55	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
34	20241125	161313	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
35	20241125	151341	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
36	20241125	141337	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
37	20241125	131326	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
38	20241125	121343	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
39	20241125	111336	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
40	20241125	101321	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
41	20241125	091320	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	1851	1851	1851	1851	1851	1851	1851	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3700	-49.97	20231128	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
42	20241122	161208	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	2310	2080	1840	1610	1370	2195	1725	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3795	-51.23	20231124	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
43	20241122	151223	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	2310	2080	1840	1610	1370	2195	1725	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3795	-51.23	20231124	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
44	20241122	141224	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	2310	2080	1840	1610	1370	2195	1725	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3795	-51.23	20231124	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
45	20241122	131219	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	2310	2080	1840	1610	1370	2195	1725	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3795	-51.23	20231124	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
46	20241122	121229	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	2310	2080	1840	1610	1370	2195	1725	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3795	-51.23	20231124	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
47	20241122	111215	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	2310	2080	1840	1610	1370	2195	1725	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3795	-51.23	20231124	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
48	20241122	101235	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	2310	2080	1840	1610	1370	2195	1725	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3795	-51.23	20231124	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
49	20241122	091228	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	0	0	0.00	0	0	0	2125	1574	1851	0.00	0.00	0	0	2310	2080	1840	1610	1370	2195	1725	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3795	-51.23	20231124	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
50	20241121	161215	57	100.00	KONEX			N	N	N	N		N	1851	51	2	2.83	5413225	3320	166000.00	1808	2070	1600	2070	1530	1800	1630.49	0.00	0	0	1810	1804	1802	1796	1794	1804	1796	45	270	500	1080	1	1	9087297	168	-5.03	6.36	12	0.04	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3795	-51.23	20231124	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
51	20241121	151238	57	100.00	KONEX			N	N	N	N		N	1851	51	2	2.83	5413225	3320	166000.00	1808	2070	1600	2070	1530	1800	1630.49	0.00	0	0	1810	1804	1802	1796	1794	1804	1796	45	270	500	1080	1	1	9087297	168	-5.03	6.36	12	0.04	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3795	-51.23	20231124	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
52	20241121	141236	57	100.00	KONEX			N	N	N	N		N	1851	51	2	2.83	745460	405	20250.00	1808	2070	1808	2070	1530	1800	1840.64	0.00	0	0	1810	1804	1802	1796	1794	1804	1796	45	270	500	1080	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3795	-51.23	20231124	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
53	20241121	131228	57	100.00	KONEX			N	N	N	N		N	1851	51	2	2.83	745460	405	20250.00	1808	2070	1808	2070	1530	1800	1840.64	0.00	0	0	1810	1804	1802	1796	1794	1804	1796	45	270	500	1080	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3795	-51.23	20231124	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
54	20241121	121229	57	100.00	KONEX			N	N	N	N		N	1851	51	2	2.83	641804	349	17450.00	1808	2070	1808	2070	1530	1800	1838.98	0.00	0	0	1810	1804	1802	1796	1794	1804	1796	45	270	500	1080	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3795	-51.23	20231124	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
55	20241121	111234	57	100.00	KONEX			N	N	N	N		N	1851	51	2	2.83	641804	349	17450.00	1808	2070	1808	2070	1530	1800	1838.98	0.00	0	0	1810	1804	1802	1796	1794	1804	1796	45	270	500	1080	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3795	-51.23	20231124	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
56	20241121	101233	57	100.00	KONEX			N	N	N	N		N	1851	51	2	2.83	641804	349	17450.00	1808	2070	1808	2070	1530	1800	1838.98	0.00	0	0	1810	1804	1802	1796	1794	1804	1796	45	270	500	1080	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4000	20231116	-53.72	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	3795	-51.23	20231124	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
57	20241121	091234	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	1810	1804	1802	1796	1794	1804	1796	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	4000	20231116	-55.00	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	3795	-52.57	20231124	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
58	20241120	161221	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	3608	2	0.00	1808	1808	1800	2070	1530	1800	1804.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	4000	20231116	-55.00	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	3950	-54.43	20231120	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
59	20241120	151238	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	3608	2	0.00	1808	1808	1800	2070	1530	1800	1804.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	4000	20231116	-55.00	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	3950	-54.43	20231120	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
60	20241120	141240	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	3608	2	0.00	1808	1808	1800	2070	1530	1800	1804.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	4000	20231116	-55.00	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	3950	-54.43	20231120	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
61	20241120	131241	57	100.00	KONEX			N	N	N	N		N	1808	8	2	0.44	1808	1	0.00	1808	1808	1808	2070	1530	1800	1808.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
62	20241120	121239	57	100.00	KONEX			N	N	N	N		N	1808	8	2	0.44	1808	1	0.00	1808	1808	1808	2070	1530	1800	1808.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
63	20241120	111243	57	100.00	KONEX			N	N	N	N		N	1808	8	2	0.44	1808	1	0.00	1808	1808	1808	2070	1530	1800	1808.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
64	20241120	101242	57	100.00	KONEX			N	N	N	N		N	1808	8	2	0.44	1808	1	0.00	1808	1808	1808	2070	1530	1800	1808.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
65	20241120	091240	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	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	4000	20231116	-55.00	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	3950	-54.43	20231120	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
66	20241119	161129	57	100.00	KONEX			N	N	N	N		N	1800	-8	5	-0.44	0	0	0.00	0	0	0	2075	1537	1808	0.00	0.00	0	0	1808	1808	1808	1808	1808	1808	1808	45	267	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	4000	20231116	-55.00	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	3950	-54.43	20231120	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
67	20241119	151152	57	100.00	KONEX			N	N	N	N		N	1808	0	3	0.00	0	0	0.00	0	0	0	2075	1537	1808	0.00	0.00	0	0	1808	1808	1808	1808	1808	1808	1808	45	267	500	1080	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
68	20241119	141150	57	100.00	KONEX			N	N	N	N		N	1808	0	3	0.00	0	0	0.00	0	0	0	2075	1537	1808	0.00	0.00	0	0	1808	1808	1808	1808	1808	1808	1808	45	267	500	1080	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
69	20241119	131153	57	100.00	KONEX			N	N	N	N		N	1808	0	3	0.00	0	0	0.00	0	0	0	2075	1537	1808	0.00	0.00	0	0	1808	1808	1808	1808	1808	1808	1808	45	267	500	1080	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
70	20241119	121138	57	100.00	KONEX			N	N	N	N		N	1808	0	3	0.00	0	0	0.00	0	0	0	2075	1537	1808	0.00	0.00	0	0	1808	1808	1808	1808	1808	1808	1808	45	267	500	1080	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
71	20241119	111151	57	100.00	KONEX			N	N	N	N		N	1808	0	3	0.00	0	0	0.00	0	0	0	2075	1537	1808	0.00	0.00	0	0	1808	1808	1808	1808	1808	1808	1808	45	267	500	1080	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
72	20241119	101217	57	100.00	KONEX			N	N	N	N		N	1808	0	3	0.00	0	0	0.00	0	0	0	2075	1537	1808	0.00	0.00	0	0	1808	1808	1808	1808	1808	1808	1808	45	267	500	1080	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
73	20241119	091215	57	100.00	KONEX			N	N	N	N		N	1808	0	3	0.00	0	0	0.00	0	0	0	2075	1537	1808	0.00	0.00	0	0	1808	1808	1808	1808	1808	1808	1808	45	267	500	1080	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
74	20241118	161136	57	100.00	KONEX			N	N	N	N		N	1808	235	1	14.94	1808	1	0.00	1808	1808	1808	1808	1338	1573	1808.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	45	235	500	940	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
75	20241118	151152	57	100.00	KONEX			N	N	N	N		N	1808	235	1	14.94	1808	1	0.00	1808	1808	1808	1808	1338	1573	1808.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	45	235	500	940	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
76	20241118	141153	57	100.00	KONEX			N	N	N	N		N	1808	235	1	14.94	1808	1	0.00	1808	1808	1808	1808	1338	1573	1808.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	45	235	500	940	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
77	20241118	131143	57	100.00	KONEX			N	N	N	N		N	1808	235	1	14.94	1808	1	0.00	1808	1808	1808	1808	1338	1573	1808.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	45	235	500	940	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
78	20241118	121150	57	100.00	KONEX			N	N	N	N		N	1808	235	1	14.94	1808	1	0.00	1808	1808	1808	1808	1338	1573	1808.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	45	235	500	940	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
79	20241118	111149	57	100.00	KONEX			N	N	N	N		N	1808	235	1	14.94	1808	1	0.00	1808	1808	1808	1808	1338	1573	1808.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	45	235	500	940	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
80	20241118	101137	57	100.00	KONEX			N	N	N	N		N	1808	235	1	14.94	1808	1	0.00	1808	1808	1808	1808	1338	1573	1808.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	45	235	500	940	1	1	9087297	164	-4.91	6.21	12	0.00	-368.00	291.00	4000	20231116	-54.80	1016	20240422	77.95	2935	-38.40	20240108	1016	77.95	20240422	3950	-54.23	20231120	1016	77.95	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
81	20241118	091136	57	100.00	KONEX			N	N	N	N		N	1573	0	3	0.00	0	0	0.00	0	0	0	1808	1338	1573	0.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	45	235	500	940	1	1	9087297	143	-4.27	5.41	12	0.00	-368.00	291.00	4000	20231116	-60.68	1016	20240422	54.82	2935	-46.41	20240108	1016	54.82	20240422	3950	-60.18	20231120	1016	54.82	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
82	20241115	161226	57	100.00	KONEX			N	N	N	N		N	1573	0	3	0.00	0	0	0.00	0	0	0	1808	1338	1573	0.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	45	235	500	940	1	1	9087297	143	-4.27	5.41	12	0.00	-368.00	291.00	4600	20231108	-65.80	1016	20240422	54.82	2935	-46.41	20240108	1016	54.82	20240422	4000	-60.68	20231116	1016	54.82	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
83	20241115	151256	57	100.00	KONEX			N	N	N	N		N	1573	0	3	0.00	0	0	0.00	0	0	0	1808	1338	1573	0.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	45	235	500	940	1	1	9087297	143	-4.27	5.41	12	0.00	-368.00	291.00	4600	20231108	-65.80	1016	20240422	54.82	2935	-46.41	20240108	1016	54.82	20240422	4000	-60.68	20231116	1016	54.82	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
84	20241115	141241	57	100.00	KONEX			N	N	N	N		N	1573	0	3	0.00	0	0	0.00	0	0	0	1808	1338	1573	0.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	45	235	500	940	1	1	9087297	143	-4.27	5.41	12	0.00	-368.00	291.00	4600	20231108	-65.80	1016	20240422	54.82	2935	-46.41	20240108	1016	54.82	20240422	4000	-60.68	20231116	1016	54.82	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
85	20241115	131240	57	100.00	KONEX			N	N	N	N		N	1573	0	3	0.00	0	0	0.00	0	0	0	1808	1338	1573	0.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	45	235	500	940	1	1	9087297	143	-4.27	5.41	12	0.00	-368.00	291.00	4600	20231108	-65.80	1016	20240422	54.82	2935	-46.41	20240108	1016	54.82	20240422	4000	-60.68	20231116	1016	54.82	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
86	20241115	121240	57	100.00	KONEX			N	N	N	N		N	1573	0	3	0.00	0	0	0.00	0	0	0	1808	1338	1573	0.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	45	235	500	940	1	1	9087297	143	-4.27	5.41	12	0.00	-368.00	291.00	4600	20231108	-65.80	1016	20240422	54.82	2935	-46.41	20240108	1016	54.82	20240422	4000	-60.68	20231116	1016	54.82	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
87	20241115	111212	57	100.00	KONEX			N	N	N	N		N	1573	0	3	0.00	0	0	0.00	0	0	0	1808	1338	1573	0.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	45	235	500	940	1	1	9087297	143	-4.27	5.41	12	0.00	-368.00	291.00	4600	20231108	-65.80	1016	20240422	54.82	2935	-46.41	20240108	1016	54.82	20240422	4000	-60.68	20231116	1016	54.82	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
88	20241115	101211	57	100.00	KONEX			N	N	N	N		N	1573	0	3	0.00	0	0	0.00	0	0	0	1808	1338	1573	0.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	45	235	500	940	1	1	9087297	143	-4.27	5.41	12	0.00	-368.00	291.00	4600	20231108	-65.80	1016	20240422	54.82	2935	-46.41	20240108	1016	54.82	20240422	4000	-60.68	20231116	1016	54.82	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
89	20241115	091122	57	100.00	KONEX			N	N	N	N		N	1573	0	3	0.00	0	0	0.00	0	0	0	1808	1338	1573	0.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	45	235	500	940	1	1	9087297	143	-4.27	5.41	12	0.00	-368.00	291.00	4600	20231108	-65.80	1016	20240422	54.82	2935	-46.41	20240108	1016	54.82	20240422	4000	-60.68	20231116	1016	54.82	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
90	20241114	161202	57	100.00	KONEX			N	N	N	N		N	1573	-276	5	-14.93	7865	5	3.03	1573	1573	1573	2125	1572	1849	1573.00	0.00	0	0	1854	1851	1848	1845	1842	1850	1844	45	276	500	1100	1	1	9087297	143	-4.27	5.41	12	0.00	-368.00	291.00	4600	20231108	-65.80	1016	20240422	54.82	2935	-46.41	20240108	1016	54.82	20240422	4000	-60.68	20231116	1016	54.82	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
91	20241114	151212	57	100.00	KONEX			N	N	N	N		N	1849	0	3	0.00	0	0	0.00	0	0	0	2125	1572	1849	0.00	0.00	0	0	1854	1851	1848	1845	1842	1850	1844	45	276	500	1100	1	1	9087297	168	-5.02	6.35	12	0.00	-368.00	291.00	4600	20231108	-59.80	1016	20240422	81.99	2935	-37.00	20240108	1016	81.99	20240422	4000	-53.78	20231116	1016	81.99	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
92	20241114	141203	57	100.00	KONEX			N	N	N	N		N	1849	0	3	0.00	0	0	0.00	0	0	0	2125	1572	1849	0.00	0.00	0	0	1854	1851	1848	1845	1842	1850	1844	45	276	500	1100	1	1	9087297	168	-5.02	6.35	12	0.00	-368.00	291.00	4600	20231108	-59.80	1016	20240422	81.99	2935	-37.00	20240108	1016	81.99	20240422	4000	-53.78	20231116	1016	81.99	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
93	20241114	131204	57	100.00	KONEX			N	N	N	N		N	1849	0	3	0.00	0	0	0.00	0	0	0	2125	1572	1849	0.00	0.00	0	0	1854	1851	1848	1845	1842	1850	1844	45	276	500	1100	1	1	9087297	168	-5.02	6.35	12	0.00	-368.00	291.00	4600	20231108	-59.80	1016	20240422	81.99	2935	-37.00	20240108	1016	81.99	20240422	4000	-53.78	20231116	1016	81.99	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
94	20241114	121200	57	100.00	KONEX			N	N	N	N		N	1849	0	3	0.00	0	0	0.00	0	0	0	2125	1572	1849	0.00	0.00	0	0	1854	1851	1848	1845	1842	1850	1844	45	276	500	1100	1	1	9087297	168	-5.02	6.35	12	0.00	-368.00	291.00	4600	20231108	-59.80	1016	20240422	81.99	2935	-37.00	20240108	1016	81.99	20240422	4000	-53.78	20231116	1016	81.99	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
95	20241114	111202	57	100.00	KONEX			N	N	N	N		N	1849	0	3	0.00	0	0	0.00	0	0	0	2125	1572	1849	0.00	0.00	0	0	1854	1851	1848	1845	1842	1850	1844	45	276	500	1100	1	1	9087297	168	-5.02	6.35	12	0.00	-368.00	291.00	4600	20231108	-59.80	1016	20240422	81.99	2935	-37.00	20240108	1016	81.99	20240422	4000	-53.78	20231116	1016	81.99	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
96	20241114	101220	57	100.00	KONEX			N	N	N	N		N	1849	0	3	0.00	0	0	0.00	0	0	0	2125	1572	1849	0.00	0.00	0	0	1854	1851	1848	1845	1842	1850	1844	45	276	500	1100	1	1	9087297	168	-5.02	6.35	12	0.00	-368.00	291.00	4600	20231108	-59.80	1016	20240422	81.99	2935	-37.00	20240108	1016	81.99	20240422	4000	-53.78	20231116	1016	81.99	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
97	20241114	091154	57	100.00	KONEX			N	N	N	N		N	1849	0	3	0.00	0	0	0.00	0	0	0	2125	1572	1849	0.00	0.00	0	0	1854	1851	1848	1845	1842	1850	1844	45	276	500	1100	1	1	9087297	168	-5.02	6.35	12	0.00	-368.00	291.00	4600	20231108	-59.80	1016	20240422	81.99	2935	-37.00	20240108	1016	81.99	20240422	4000	-53.78	20231116	1016	81.99	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
98	20241113	160814	57	100.00	KONEX			N	N	N	N		N	1849	-2	5	-0.11	305258	165	66.27	1851	1851	1845	2125	1574	1851	1850.05	0.00	0	0	2171	2010	1690	1529	1209	2091	1610	45	274	500	1110	1	1	9087297	168	-5.02	6.35	12	0.00	-368.00	291.00	4720	20231106	-60.83	1016	20240422	81.99	2935	-37.00	20240108	1016	81.99	20240422	4000	-53.78	20231116	1016	81.99	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
99	20241113	150852	57	100.00	KONEX			N	N	N	N		N	1849	-2	5	-0.11	305258	165	66.27	1851	1851	1845	2125	1574	1851	1850.05	0.00	0	0	2171	2010	1690	1529	1209	2091	1610	45	274	500	1110	1	1	9087297	168	-5.02	6.35	12	0.00	-368.00	291.00	4720	20231106	-60.83	1016	20240422	81.99	2935	-37.00	20240108	1016	81.99	20240422	4000	-53.78	20231116	1016	81.99	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
100	20241113	140848	57	100.00	KONEX			N	N	N	N		N	1849	-2	5	-0.11	305258	165	66.27	1851	1851	1845	2125	1574	1851	1850.05	0.00	0	0	2171	2010	1690	1529	1209	2091	1610	45	274	500	1110	1	1	9087297	168	-5.02	6.35	12	0.00	-368.00	291.00	4720	20231106	-60.83	1016	20240422	81.99	2935	-37.00	20240108	1016	81.99	20240422	4000	-53.78	20231116	1016	81.99	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
101	20241113	130851	57	100.00	KONEX			N	N	N	N		N	1850	-1	5	-0.05	233147	126	50.60	1851	1851	1845	2125	1574	1851	1850.37	0.00	0	0	2171	2010	1690	1529	1209	2091	1610	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4720	20231106	-60.81	1016	20240422	82.09	2935	-36.97	20240108	1016	82.09	20240422	4000	-53.75	20231116	1016	82.09	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
102	20241113	120839	57	100.00	KONEX			N	N	N	N		N	1850	-1	5	-0.05	233147	126	50.60	1851	1851	1845	2125	1574	1851	1850.37	0.00	0	0	2171	2010	1690	1529	1209	2091	1610	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4720	20231106	-60.81	1016	20240422	82.09	2935	-36.97	20240108	1016	82.09	20240422	4000	-53.75	20231116	1016	82.09	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
103	20241113	110836	57	100.00	KONEX			N	N	N	N		N	1850	-1	5	-0.05	233147	126	50.60	1851	1851	1845	2125	1574	1851	1850.37	0.00	0	0	2171	2010	1690	1529	1209	2091	1610	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4720	20231106	-60.81	1016	20240422	82.09	2935	-36.97	20240108	1016	82.09	20240422	4000	-53.75	20231116	1016	82.09	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
104	20241113	100837	57	100.00	KONEX			N	N	N	N		N	1850	-1	5	-0.05	233147	126	50.60	1851	1851	1845	2125	1574	1851	1850.37	0.00	0	0	2171	2010	1690	1529	1209	2091	1610	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4720	20231106	-60.81	1016	20240422	82.09	2935	-36.97	20240108	1016	82.09	20240422	4000	-53.75	20231116	1016	82.09	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
105	20241113	090826	57	100.00	KONEX			N	N	N	N		N	1851	0	3	0.00	96252	52	20.88	1851	1851	1851	2125	1574	1851	1851.00	0.00	0	0	2171	2010	1690	1529	1209	2091	1610	45	274	500	1110	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4720	20231106	-60.78	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	4000	-53.72	20231116	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
106	20241112	161120	57	100.00	KONEX			N	N	N	N		N	1851	241	1	14.97	363116	249	0.00	1615	1851	1370	1851	1369	1610	1458.30	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4720	20231106	-60.78	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	4000	-53.72	20231116	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
107	20241112	151134	57	100.00	KONEX			N	N	N	N		N	1851	241	1	14.97	363116	249	0.00	1615	1851	1370	1851	1369	1610	1458.30	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	168	-5.03	6.36	12	0.00	-368.00	291.00	4720	20231106	-60.78	1016	20240422	82.19	2935	-36.93	20240108	1016	82.19	20240422	4000	-53.72	20231116	1016	82.19	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
108	20241112	141135	57	100.00	KONEX			N	N	N	N		N	1370	-240	5	-14.91	180205	131	0.00	1615	1615	1370	1851	1369	1610	1375.61	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	124	-3.72	4.71	12	0.00	-368.00	291.00	4720	20231106	-70.97	1016	20240422	34.84	2935	-53.32	20240108	1016	34.84	20240422	4000	-65.75	20231116	1016	34.84	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
109	20241112	131143	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4000	-59.75	20231116	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
110	20241112	121132	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4000	-59.75	20231116	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
111	20241112	111126	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4000	-59.75	20231116	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
112	20241112	101126	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4000	-59.75	20231116	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
113	20241112	091126	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4000	-59.75	20231116	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
114	20241111	161115	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1614	1612	1611	1609	1608	1611	1608	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4000	-59.75	20231116	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
115	20241111	151150	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1614	1612	1611	1609	1608	1611	1608	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4000	-59.75	20231116	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
116	20241111	141134	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1614	1612	1611	1609	1608	1611	1608	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4000	-59.75	20231116	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
117	20241111	131133	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1614	1612	1611	1609	1608	1611	1608	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4000	-59.75	20231116	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
118	20241111	121126	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1614	1612	1611	1609	1608	1611	1608	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4000	-59.75	20231116	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
119	20241111	111124	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1614	1612	1611	1609	1608	1611	1608	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4000	-59.75	20231116	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
120	20241111	101118	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1614	1612	1611	1609	1608	1611	1608	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4000	-59.75	20231116	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
121	20241111	091115	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1614	1612	1611	1609	1608	1611	1608	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4000	-59.75	20231116	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
122	20241108	161108	57	100.00	KONEX			N	N	N	N		N	1610	-5	5	-0.31	806613	501	5566.67	1613	1613	1610	1857	1373	1615	1610.01	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	146	-4.38	5.53	12	0.01	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4600	-65.00	20231108	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
123	20241108	151119	57	100.00	KONEX			N	N	N	N		N	1613	-2	5	-0.12	1613	1	11.11	1613	1613	1613	1857	1373	1615	1613.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.38	5.54	12	0.00	-368.00	291.00	4720	20231106	-65.83	1016	20240422	58.76	2935	-45.04	20240108	1016	58.76	20240422	4600	-64.93	20231108	1016	58.76	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
124	20241108	141116	57	100.00	KONEX			N	N	N	N		N	1613	-2	5	-0.12	1613	1	11.11	1613	1613	1613	1857	1373	1615	1613.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.38	5.54	12	0.00	-368.00	291.00	4720	20231106	-65.83	1016	20240422	58.76	2935	-45.04	20240108	1016	58.76	20240422	4600	-64.93	20231108	1016	58.76	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
125	20241108	131119	57	100.00	KONEX			N	N	N	N		N	1613	-2	5	-0.12	1613	1	11.11	1613	1613	1613	1857	1373	1615	1613.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.38	5.54	12	0.00	-368.00	291.00	4720	20231106	-65.83	1016	20240422	58.76	2935	-45.04	20240108	1016	58.76	20240422	4600	-64.93	20231108	1016	58.76	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
126	20241108	121118	57	100.00	KONEX			N	N	N	N		N	1613	-2	5	-0.12	1613	1	11.11	1613	1613	1613	1857	1373	1615	1613.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.38	5.54	12	0.00	-368.00	291.00	4720	20231106	-65.83	1016	20240422	58.76	2935	-45.04	20240108	1016	58.76	20240422	4600	-64.93	20231108	1016	58.76	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
127	20241108	111117	57	100.00	KONEX			N	N	N	N		N	1613	-2	5	-0.12	1613	1	11.11	1613	1613	1613	1857	1373	1615	1613.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.38	5.54	12	0.00	-368.00	291.00	4720	20231106	-65.83	1016	20240422	58.76	2935	-45.04	20240108	1016	58.76	20240422	4600	-64.93	20231108	1016	58.76	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
128	20241108	101127	57	100.00	KONEX			N	N	N	N		N	1613	-2	5	-0.12	1613	1	11.11	1613	1613	1613	1857	1373	1615	1613.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.38	5.54	12	0.00	-368.00	291.00	4720	20231106	-65.83	1016	20240422	58.76	2935	-45.04	20240108	1016	58.76	20240422	4600	-64.93	20231108	1016	58.76	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
129	20241108	091113	57	100.00	KONEX			N	N	N	N		N	1613	-2	5	-0.12	1613	1	11.11	1613	1613	1613	1857	1373	1615	1613.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.38	5.54	12	0.00	-368.00	291.00	4720	20231106	-65.83	1016	20240422	58.76	2935	-45.04	20240108	1016	58.76	20240422	4600	-64.93	20231108	1016	58.76	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
130	20241107	161109	57	100.00	KONEX			N	N	N	N		N	1615	5	2	0.31	14535	9	0.00	1615	1615	1615	1851	1369	1610	1615.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4600	-64.89	20231108	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
131	20241107	151114	57	100.00	KONEX			N	N	N	N		N	1615	5	2	0.31	14535	9	0.00	1615	1615	1615	1851	1369	1610	1615.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4600	-64.89	20231108	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
132	20241107	141119	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4600	-65.00	20231108	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
133	20241107	131119	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4600	-65.00	20231108	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
134	20241107	121113	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4600	-65.00	20231108	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
135	20241107	111108	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4600	-65.00	20231108	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
136	20241107	101110	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4600	-65.00	20231108	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
137	20241107	091114	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4600	-65.00	20231108	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
138	20241106	161122	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4720	-65.89	20231106	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
139	20241106	151156	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4720	-65.89	20231106	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
140	20241106	141143	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4720	-65.89	20231106	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
141	20241106	131154	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4720	-65.89	20231106	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
142	20241106	121119	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4720	-65.89	20231106	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
143	20241106	111124	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4720	-65.89	20231106	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
144	20241106	101129	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4720	-65.89	20231106	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
145	20241106	091123	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	45	241	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4720	-65.89	20231106	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
146	20241105	161049	57	100.00	KONEX			N	N	N	N		N	1610	-5	5	-0.31	0	0	0.00	0	0	0	1857	1373	1615	0.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	146	-4.38	5.53	12	0.00	-368.00	291.00	4720	20231106	-65.89	1016	20240422	58.46	2935	-45.14	20240108	1016	58.46	20240422	4720	-65.89	20231106	1016	58.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
147	20241105	151113	57	100.00	KONEX			N	N	N	N		N	1615	0	3	0.00	0	0	0.00	0	0	0	1857	1373	1615	0.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4720	-65.78	20231106	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
148	20241105	141107	57	100.00	KONEX			N	N	N	N		N	1615	0	3	0.00	0	0	0.00	0	0	0	1857	1373	1615	0.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4720	-65.78	20231106	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
149	20241105	131115	57	100.00	KONEX			N	N	N	N		N	1615	0	3	0.00	0	0	0.00	0	0	0	1857	1373	1615	0.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4720	-65.78	20231106	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
150	20241105	121104	57	100.00	KONEX			N	N	N	N		N	1615	0	3	0.00	0	0	0.00	0	0	0	1857	1373	1615	0.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4720	-65.78	20231106	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
151	20241105	111050	57	100.00	KONEX			N	N	N	N		N	1615	0	3	0.00	0	0	0.00	0	0	0	1857	1373	1615	0.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4720	-65.78	20231106	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
152	20241105	101100	57	100.00	KONEX			N	N	N	N		N	1615	0	3	0.00	0	0	0.00	0	0	0	1857	1373	1615	0.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4720	-65.78	20231106	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
153	20241105	091055	57	100.00	KONEX			N	N	N	N		N	1615	0	3	0.00	0	0	0.00	0	0	0	1857	1373	1615	0.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4720	-65.78	20231106	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
154	20241104	161048	57	100.00	KONEX			N	N	N	N		N	1615	0	3	0.00	0	0	0.00	0	0	0	1857	1373	1615	0.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4720	-65.78	20231106	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
155	20241104	151107	57	100.00	KONEX			N	N	N	N		N	1615	0	3	0.00	0	0	0.00	0	0	0	1857	1373	1615	0.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4720	-65.78	20231106	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
156	20241104	141049	57	100.00	KONEX			N	N	N	N		N	1615	0	3	0.00	0	0	0.00	0	0	0	1857	1373	1615	0.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4720	-65.78	20231106	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
157	20241104	131012	57	100.00	KONEX			N	N	N	N		N	1615	0	3	0.00	0	0	0.00	0	0	0	1857	1373	1615	0.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4720	-65.78	20231106	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
158	20241104	121034	57	100.00	KONEX			N	N	N	N		N	1615	0	3	0.00	0	0	0.00	0	0	0	1857	1373	1615	0.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4720	-65.78	20231106	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
159	20241104	111027	57	100.00	KONEX			N	N	N	N		N	1615	0	3	0.00	0	0	0.00	0	0	0	1857	1373	1615	0.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4720	-65.78	20231106	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
160	20241104	101015	57	100.00	KONEX			N	N	N	N		N	1615	0	3	0.00	0	0	0.00	0	0	0	1857	1373	1615	0.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4720	-65.78	20231106	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
161	20241104	091036	57	100.00	KONEX			N	N	N	N		N	1615	0	3	0.00	0	0	0.00	0	0	0	1857	1373	1615	0.00	0.00	0	0	1615	1615	1615	1615	1615	1615	1615	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4720	-65.78	20231106	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
162	20241101	160954	57	100.00	KONEX			N	N	N	N		N	1615	-5	5	-0.31	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	-4.39	5.55	12	0.00	-368.00	291.00	4720	20231106	-65.78	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	4720	-65.78	20231106	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
163	20241101	151015	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
164	20241101	140930	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
165	20241101	131153	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
166	20241101	121152	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
167	20241101	111149	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
168	20241101	101151	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
169	20241101	091147	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