KissMeData/208890/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	161036	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
3	20241031	151052	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
4	20241031	141051	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
5	20241031	131049	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
6	20241031	121050	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
7	20241031	111049	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
8	20241031	101049	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
9	20241031	091048	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
10	20241030	161045	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
11	20241030	151110	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
12	20241030	141046	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
13	20241030	131054	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
14	20241030	121110	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
15	20241030	111050	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
16	20241030	101044	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
17	20241030	091051	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
18	20241029	161011	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
19	20241029	151026	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
20	20241029	140908	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
21	20241029	131019	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
22	20241029	121019	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
23	20241029	111037	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
24	20241029	101016	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
25	20241028	161007	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
26	20241028	151014	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
27	20241028	141017	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
28	20241028	131010	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
29	20241028	121013	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
30	20241028	110844	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
31	20241028	101001	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
32	20241028	091008	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
33	20241025	161011	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
34	20241025	151012	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
35	20241025	141011	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
36	20241025	131012	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
37	20241025	121015	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
38	20241025	111008	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
39	20241025	101010	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
40	20241025	091014	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
41	20241024	160951	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
42	20241024	151001	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
43	20241024	140948	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
44	20241024	130959	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
45	20241024	120956	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
46	20241024	110954	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
47	20241024	100919	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
48	20241024	091025	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
49	20241023	160959	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	10.00	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
50	20241023	151019	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
51	20241023	141024	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
52	20241023	131007	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
53	20241023	121002	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
54	20241023	110957	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
55	20241023	101001	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
56	20241023	091002	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
57	20241022	160949	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	11000	10	11.90	1100	1100	1100	1173	867	1020	1100.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	610	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
58	20241022	151002	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	11000	10	11.90	1100	1100	1100	1173	867	1020	1100.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	610	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
59	20241022	141001	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	11000	10	11.90	1100	1100	1100	1173	867	1020	1100.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	610	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
60	20241022	131002	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	11000	10	11.90	1100	1100	1100	1173	867	1020	1100.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	610	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
61	20241022	120959	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	11000	10	11.90	1100	1100	1100	1173	867	1020	1100.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	610	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
62	20241022	110955	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	11000	10	11.90	1100	1100	1100	1173	867	1020	1100.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	610	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
63	20241022	100957	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	11000	10	11.90	1100	1100	1100	1173	867	1020	1100.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	610	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
64	20241022	090956	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	11000	10	11.90	1100	1100	1100	1173	867	1020	1100.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	610	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
65	20241021	160947	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	85680	84	0.00	1020	1020	1020	1378	1020	1199	1020.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	41	-17.29	1.31	12	0.00	-59.00	778.00	1500	20231106	-32.00	831	20240816	22.74	1398	-27.04	20240925	831	22.74	20240816	1500	-32.00	20231106	831	22.74	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
66	20241021	150953	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
67	20241021	140955	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
68	20241021	130953	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
69	20241021	120953	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
70	20241021	110947	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
71	20241021	100951	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
72	20241021	090949	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
73	20241018	160948	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
74	20241018	151012	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
75	20241018	141013	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
76	20241018	130958	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
77	20241018	121009	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
78	20241018	111008	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
79	20241018	100954	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
80	20241018	090954	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
81	20241017	160952	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
82	20241017	150955	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
83	20241017	140957	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
84	20241017	130953	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
85	20241017	120958	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
86	20241017	110956	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
87	20241017	100953	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
88	20241017	090947	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
89	20241016	160943	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
90	20241016	150949	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
91	20241016	140949	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
92	20241016	130945	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
93	20241016	120945	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
94	20241016	110943	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
95	20241016	100944	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
96	20241016	090946	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
97	20241015	160939	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
98	20241015	150947	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
99	20241015	140947	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
100	20241015	130944	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
101	20241015	120946	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
102	20241015	110952	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
103	20241015	100948	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
104	20241015	090943	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
105	20241014	160922	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
106	20241014	150933	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
107	20241014	140931	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
108	20241014	130930	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
109	20241014	120924	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
110	20241014	110922	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
111	20241014	100923	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
112	20241014	090927	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
113	20241011	160909	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
114	20241011	150922	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
115	20241011	140924	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
116	20241011	130925	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
117	20241011	120918	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
118	20241011	110919	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
119	20241011	100926	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
120	20241011	090924	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
121	20241010	160943	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
122	20241010	150959	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
123	20241010	140952	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
124	20241010	130949	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
125	20241010	120950	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
126	20241010	110949	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
127	20241010	100948	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
128	20241010	090951	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
129	20241008	160941	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
130	20241008	150949	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
131	20241008	140944	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
132	20241008	130943	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
133	20241008	120944	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
134	20241008	110943	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
135	20241008	100945	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
136	20241008	090945	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
137	20241007	160956	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
138	20241007	150913	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
139	20241007	140940	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
140	20241007	130912	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
141	20241007	120945	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
142	20241007	110859	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
143	20241007	100855	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
144	20241007	090934	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
145	20241004	160830	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	119900	100	3333.33	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
146	20241004	150844	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	119900	100	3333.33	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
147	20241004	140832	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	119900	100	3333.33	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
148	20241004	130841	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	119900	100	3333.33	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
149	20241004	120839	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	119900	100	3333.33	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
150	20241004	110833	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	119900	100	3333.33	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
151	20241004	100834	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
152	20241004	090837	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	710	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
153	20241002	160830	57	100.00	KONEX			N	N	N	N		N	1199	-1	5	-0.08	3597	3	0.00	1199	1199	1199	1380	1020	1200	1199.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	40	180	1000	720	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	831	20240816	44.28	1398	-14.23	20240925	831	44.28	20240816	1500	-20.07	20231106	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
154	20241002	150840	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	40	180	1000	720	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1398	-14.16	20240925	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
155	20241002	140841	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	40	180	1000	720	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1398	-14.16	20240925	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
156	20241002	130830	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	40	180	1000	720	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1398	-14.16	20240925	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
157	20241002	120830	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	40	180	1000	720	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1398	-14.16	20240925	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
158	20241002	110821	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	40	180	1000	720	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1398	-14.16	20240925	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
159	20241002	100818	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	40	180	1000	720	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1398	-14.16	20240925	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
160	20241002	090819	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	40	180	1000	720	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1398	-14.16	20240925	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N