KissMeData/446600/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	161423	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231024	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231031	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
3	20241031	151446	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231024	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231031	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
4	20241031	141444	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231024	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231031	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
5	20241031	131445	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231024	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231031	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
6	20241031	121440	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231024	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231031	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
7	20241031	111440	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231024	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231031	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
8	20241031	101443	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231024	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231031	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
9	20241031	091440	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231024	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231031	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
10	20241030	161434	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231023	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
11	20241030	151511	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231023	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
12	20241030	141445	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231023	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
13	20241030	131452	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231023	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
14	20241030	121511	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231023	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
15	20241030	111447	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231023	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
16	20241030	101436	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231023	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
17	20241030	091445	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231023	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
18	20241029	161349	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231020	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
19	20241029	151411	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231020	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
20	20241029	141204	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231020	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
21	20241029	131359	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231020	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
22	20241029	121359	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231020	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
23	20241029	111423	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231020	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
24	20241029	101357	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231020	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
25	20241028	161339	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231019	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
26	20241028	151355	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231019	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
27	20241028	141357	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231019	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
28	20241028	131350	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231019	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
29	20241028	121350	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231019	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
30	20241028	111133	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231019	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
31	20241028	101336	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231019	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
32	20241028	091347	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231019	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231030	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
33	20241025	161348	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231018	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231025	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
34	20241025	151353	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231018	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231025	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
35	20241025	141350	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231018	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231025	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
36	20241025	131350	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231018	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231025	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
37	20241025	121354	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231018	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231025	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
38	20241025	111348	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231018	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231025	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
39	20241025	101348	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231018	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231025	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
40	20241025	091351	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231018	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231025	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
41	20241024	161321	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231017	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231024	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
42	20241024	151335	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231017	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231024	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
43	20241024	141321	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231017	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231024	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
44	20241024	131333	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231017	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231024	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
45	20241024	121325	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231017	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231024	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
46	20241024	111326	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231017	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231024	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
47	20241024	101156	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231017	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231024	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
48	20241024	091429	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231017	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231024	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
49	20241023	161330	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231016	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231023	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
50	20241023	151358	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231016	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231023	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
51	20241023	141402	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231016	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231023	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
52	20241023	131341	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231016	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231023	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
53	20241023	121337	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231016	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231023	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
54	20241023	111331	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231016	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231023	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
55	20241023	101335	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231016	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231023	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
56	20241023	091336	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231016	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231023	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
57	20241022	161319	57	100.00	KONEX			N	N	N	N		N	6400	60	2	0.95	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231013	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231023	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
58	20241022	151338	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231013	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231023	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
59	20241022	141337	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231013	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231023	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
60	20241022	131337	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231013	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231023	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
61	20241022	121332	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231013	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231023	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
62	20241022	111327	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231013	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231023	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
63	20241022	101330	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231013	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231023	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
64	20241022	091329	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231013	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231023	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
65	20241021	161314	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231012	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231023	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
66	20241021	151324	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231012	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231023	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
67	20241021	141326	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231012	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231023	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
68	20241021	131323	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231012	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231023	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
69	20241021	121322	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231012	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231023	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
70	20241021	111315	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231012	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231023	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
71	20241021	101321	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231012	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231023	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
72	20241021	091318	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231012	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231023	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
73	20241018	161316	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231011	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231018	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
74	20241018	151351	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231011	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231018	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
75	20241018	141350	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231011	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231018	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
76	20241018	131334	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231011	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231018	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
77	20241018	121346	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231011	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231018	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
78	20241018	111341	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231011	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231018	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
79	20241018	101326	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231011	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231018	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
80	20241018	091325	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231011	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231018	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
81	20241017	161320	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231010	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231017	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
82	20241017	151324	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231010	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231017	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
83	20241017	141331	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231010	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231017	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
84	20241017	131323	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231010	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231017	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
85	20241017	121330	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231010	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231017	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
86	20241017	111327	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231010	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231017	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
87	20241017	101325	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231010	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231017	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
88	20241017	091315	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231010	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231017	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
89	20241016	161308	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231006	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
90	20241016	151316	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231006	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
91	20241016	141319	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231006	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
92	20241016	131312	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231006	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
93	20241016	121312	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231006	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
94	20241016	111310	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231006	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
95	20241016	101309	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231006	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
96	20241016	091314	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231006	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
97	20241015	161303	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231005	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
98	20241015	151314	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231005	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
99	20241015	141314	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231005	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
100	20241015	131311	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231005	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
101	20241015	121314	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231005	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
102	20241015	111318	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231005	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
103	20241015	101315	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231005	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
104	20241015	091311	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231005	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
105	20241014	161236	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231004	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
106	20241014	151254	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231004	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
107	20241014	141252	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231004	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
108	20241014	131252	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231004	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
109	20241014	121242	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231004	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
110	20241014	111242	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231004	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
111	20241014	101244	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231004	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
112	20241014	091246	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20231004	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231016	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
113	20241011	161221	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230927	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231011	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
114	20241011	151239	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230927	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231011	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
115	20241011	141243	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230927	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231011	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
116	20241011	131244	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230927	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231011	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
117	20241011	121236	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230927	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231011	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
118	20241011	111237	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230927	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231011	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
119	20241011	101246	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230927	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231011	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
120	20241011	091241	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230927	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231011	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
121	20241010	161309	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230926	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
122	20241010	151330	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230926	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
123	20241010	141323	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230926	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
124	20241010	131319	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230926	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
125	20241010	121318	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230926	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
126	20241010	111317	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230926	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
127	20241010	101315	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230926	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
128	20241010	091321	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230926	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
129	20241008	161305	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230925	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
130	20241008	151317	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230925	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
131	20241008	141311	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230925	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
132	20241008	131310	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230925	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
133	20241008	121311	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230925	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
134	20241008	111310	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230925	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
135	20241008	101310	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230925	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
136	20241008	091315	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230925	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
137	20241007	161331	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230922	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
138	20241007	151240	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230922	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
139	20241007	141258	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230922	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
140	20241007	131225	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230922	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
141	20241007	121253	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230922	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
142	20241007	111212	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230922	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
143	20241007	101203	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230922	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
144	20241007	091247	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230922	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231010	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
145	20241004	161127	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230921	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231004	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
146	20241004	151145	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230921	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231004	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
147	20241004	141129	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230921	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231004	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
148	20241004	131144	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230921	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231004	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
149	20241004	121139	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230921	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231004	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
150	20241004	111130	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230921	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231004	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
151	20241004	101134	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230921	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231004	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
152	20241004	091139	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230921	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231004	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
153	20241002	161124	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230920	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231004	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
154	20241002	151140	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230920	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231004	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
155	20241002	141142	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230920	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231004	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
156	20241002	131129	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230920	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231004	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
157	20241002	121130	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230920	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231004	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
158	20241002	111117	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230920	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231004	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
159	20241002	101112	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230920	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231004	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
160	20241002	091113	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	22000	20230920	-71.18	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	22000	-71.18	20231004	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N