KissMeData/208890/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161033	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
3	20241129	151049	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
4	20241129	141052	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
5	20241129	131048	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
6	20241129	121049	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
7	20241129	111052	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
8	20241129	101045	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
9	20241129	091048	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
10	20241128	161034	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
11	20241128	151054	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
12	20241128	141051	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
13	20241128	131050	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
14	20241128	121051	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
15	20241128	111055	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
16	20241128	101052	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
17	20241128	091048	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
18	20241127	161023	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
19	20241127	151044	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
20	20241127	141040	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
21	20241127	131037	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
22	20241127	121046	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
23	20241127	111042	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
24	20241127	101042	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
25	20241127	091041	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
26	20241126	161025	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
27	20241126	151035	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
28	20241126	141036	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
29	20241126	131032	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
30	20241126	121038	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
31	20241126	111042	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
32	20241126	101049	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
33	20241126	091040	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	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
34	20241125	161012	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	1400	20231116	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
35	20241125	151033	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	1400	20231116	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
36	20241125	141030	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	1400	20231116	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
37	20241125	131023	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	1400	20231116	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
38	20241125	121034	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	1400	20231116	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
39	20241125	111028	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	1400	20231116	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
40	20241125	101015	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	1400	20231116	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
41	20241125	091017	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	1400	20231116	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
42	20241122	160920	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
43	20241122	150933	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
44	20241122	140935	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
45	20241122	130929	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
46	20241122	120935	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
47	20241122	110927	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
48	20241122	100945	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
49	20241122	090937	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
50	20241121	160927	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
51	20241121	150946	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
52	20241121	140944	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
53	20241121	130937	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
54	20241121	120938	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
55	20241121	110940	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
56	20241121	100940	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
57	20241121	090942	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
58	20241120	160933	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
59	20241120	150945	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
60	20241120	140947	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
61	20241120	130950	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
62	20241120	120947	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
63	20241120	110950	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
64	20241120	100947	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
65	20241120	090947	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
66	20241119	160854	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
67	20241119	150908	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
68	20241119	140908	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
69	20241119	130911	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
70	20241119	120901	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
71	20241119	110911	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
72	20241119	100934	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
73	20241119	090927	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
74	20241118	160859	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
75	20241118	150910	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
76	20241118	140912	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
77	20241118	130907	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
78	20241118	120910	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
79	20241118	110910	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
80	20241118	100859	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
81	20241118	090859	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
82	20241115	160930	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
83	20241115	150957	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
84	20241115	140947	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
85	20241115	130948	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
86	20241115	120952	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
87	20241115	110926	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
88	20241115	100926	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
89	20241115	090844	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	1400	20231115	-21.43	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
90	20241114	160920	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	200.00	1100	1100	1100	1265	935	1100	1100.00	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	20231107	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
91	20241114	150926	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	200.00	1100	1100	1100	1265	935	1100	1100.00	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	20231107	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
92	20241114	140918	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	2200	2	40.00	1100	1100	1100	1265	935	1100	1100.00	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	20231107	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
93	20241114	130920	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	2200	2	40.00	1100	1100	1100	1265	935	1100	1100.00	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	20231107	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
94	20241114	120918	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	2200	2	40.00	1100	1100	1100	1265	935	1100	1100.00	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	20231107	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
95	20241114	110916	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	2200	2	40.00	1100	1100	1100	1265	935	1100	1100.00	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	20231107	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
96	20241114	100937	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	20231107	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
97	20241114	090913	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	20231107	-26.67	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
98	20241113	160558	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	5500	5	26.32	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	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
99	20241113	150627	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	5500	5	26.32	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	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
100	20241113	140624	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	5500	5	26.32	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	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
101	20241113	130624	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	5500	5	26.32	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	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
102	20241113	120619	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	5500	5	26.32	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	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
103	20241113	110617	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	5500	5	26.32	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	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
104	20241113	100618	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	5500	5	26.32	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	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
105	20241113	090609	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	5500	5	26.32	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	1400	-21.43	20231115	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
106	20241112	160847	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	19380	19	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	1400	-27.14	20231115	831	22.74	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
107	20241112	150856	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	19380	19	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	1400	-27.14	20231115	831	22.74	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
108	20241112	140858	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
109	20241112	130858	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
110	20241112	120855	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
111	20241112	110853	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
112	20241112	100851	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
113	20241112	090851	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
114	20241111	160845	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
115	20241111	150909	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
116	20241111	140858	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
117	20241111	130855	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
118	20241111	120852	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
119	20241111	110850	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
120	20241111	100844	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
121	20241111	090841	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
122	20241108	160836	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
123	20241108	150846	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
124	20241108	140844	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
125	20241108	130846	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
126	20241108	120845	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
127	20241108	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
128	20241108	100854	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
129	20241108	090838	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	1400	-14.36	20231115	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
130	20241107	160837	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	20231107	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
131	20241107	150842	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	20231107	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
132	20241107	140845	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	20231107	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
133	20241107	130846	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	20231107	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
134	20241107	120841	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	20231107	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
135	20241107	110839	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	20231107	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
136	20241107	100839	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	20231107	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
137	20241107	090839	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	20231107	831	44.28	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
138	20241106	160846	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	20241106	150912	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	20241106	140904	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	20241106	130915	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	20241106	120845	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	20241106	110848	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	20241106	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
145	20241106	090848	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
146	20241105	160823	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
147	20241105	150841	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
148	20241105	140836	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
149	20241105	130842	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
150	20241105	120833	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
151	20241105	110822	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	20241105	100830	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	20241105	090827	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
154	20241104	160823	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
155	20241104	150837	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
156	20241104	140824	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
157	20241104	130804	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
158	20241104	120813	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
159	20241104	110806	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
160	20241104	100757	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
161	20241104	090808	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
162	20241101	160741	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
163	20241101	150758	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
164	20241101	140733	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
165	20241101	130911	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
166	20241101	120912	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
167	20241101	110908	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
168	20241101	100909	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
169	20241101	090907	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