KissMeData/114920/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	160846	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
3	20241129	150904	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
4	20241129	140907	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
5	20241129	130904	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
6	20241129	120906	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
7	20241129	110907	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
8	20241129	100901	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
9	20241129	090905	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
10	20241128	160853	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
11	20241128	150910	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
12	20241128	140906	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
13	20241128	130904	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
14	20241128	120909	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
15	20241128	110911	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
16	20241128	100908	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
17	20241128	090905	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
18	20241127	160845	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
19	20241127	150902	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
20	20241127	140859	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
21	20241127	130854	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
22	20241127	120903	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
23	20241127	110859	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
24	20241127	100900	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
25	20241127	090858	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
26	20241126	160847	57	100.00	KONEX			N	N	N	N		N	2790	90	2	3.33	2790	1	100.00	2790	2790	2790	3105	2295	2700	2790.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
27	20241126	150854	57	100.00	KONEX			N	N	N	N		N	2790	90	2	3.33	2790	1	100.00	2790	2790	2790	3105	2295	2700	2790.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
28	20241126	140854	57	100.00	KONEX			N	N	N	N		N	2790	90	2	3.33	2790	1	100.00	2790	2790	2790	3105	2295	2700	2790.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
29	20241126	130852	57	100.00	KONEX			N	N	N	N		N	2790	90	2	3.33	2790	1	100.00	2790	2790	2790	3105	2295	2700	2790.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
30	20241126	120857	57	100.00	KONEX			N	N	N	N		N	2790	90	2	3.33	2790	1	100.00	2790	2790	2790	3105	2295	2700	2790.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
31	20241126	110901	57	100.00	KONEX			N	N	N	N		N	2790	90	2	3.33	2790	1	100.00	2790	2790	2790	3105	2295	2700	2790.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
32	20241126	100906	57	100.00	KONEX			N	N	N	N		N	2790	90	2	3.33	2790	1	100.00	2790	2790	2790	3105	2295	2700	2790.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
33	20241126	090857	57	100.00	KONEX			N	N	N	N		N	2790	90	2	3.33	2790	1	100.00	2790	2790	2790	3105	2295	2700	2790.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1314	20231121	112.33	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
34	20241125	160834	57	100.00	KONEX			N	N	N	N		N	2700	-85	5	-3.05	2700	1	33.33	2700	2700	2700	3200	2370	2785	2700.00	0.00	0	0	3055	2920	2650	2515	2245	2987	2582	17	415	500	1720	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1314	20231121	105.48	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1411	91.35	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
35	20241125	150852	57	100.00	KONEX			N	N	N	N		N	2700	-85	5	-3.05	2700	1	33.33	2700	2700	2700	3200	2370	2785	2700.00	0.00	0	0	3055	2920	2650	2515	2245	2987	2582	17	415	500	1720	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1314	20231121	105.48	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1411	91.35	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
36	20241125	140850	57	100.00	KONEX			N	N	N	N		N	2700	-85	5	-3.05	2700	1	33.33	2700	2700	2700	3200	2370	2785	2700.00	0.00	0	0	3055	2920	2650	2515	2245	2987	2582	17	415	500	1720	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1314	20231121	105.48	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1411	91.35	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
37	20241125	130844	57	100.00	KONEX			N	N	N	N		N	2700	-85	5	-3.05	2700	1	33.33	2700	2700	2700	3200	2370	2785	2700.00	0.00	0	0	3055	2920	2650	2515	2245	2987	2582	17	415	500	1720	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1314	20231121	105.48	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1411	91.35	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
38	20241125	120853	57	100.00	KONEX			N	N	N	N		N	2700	-85	5	-3.05	2700	1	33.33	2700	2700	2700	3200	2370	2785	2700.00	0.00	0	0	3055	2920	2650	2515	2245	2987	2582	17	415	500	1720	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1314	20231121	105.48	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1411	91.35	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
39	20241125	110846	57	100.00	KONEX			N	N	N	N		N	2700	-85	5	-3.05	2700	1	33.33	2700	2700	2700	3200	2370	2785	2700.00	0.00	0	0	3055	2920	2650	2515	2245	2987	2582	17	415	500	1720	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1314	20231121	105.48	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1411	91.35	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
40	20241125	100837	57	100.00	KONEX			N	N	N	N		N	2700	-85	5	-3.05	2700	1	33.33	2700	2700	2700	3200	2370	2785	2700.00	0.00	0	0	3055	2920	2650	2515	2245	2987	2582	17	415	500	1720	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1314	20231121	105.48	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1411	91.35	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
41	20241125	090837	57	100.00	KONEX			N	N	N	N		N	2700	-85	5	-3.05	2700	1	33.33	2700	2700	2700	3200	2370	2785	2700.00	0.00	0	0	3055	2920	2650	2515	2245	2987	2582	17	415	500	1720	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1314	20231121	105.48	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1411	91.35	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
42	20241122	160750	57	100.00	KONEX			N	N	N	N		N	2785	-10	5	-0.36	7950	3	300.00	2785	2785	2380	3210	2380	2795	2650.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1411	97.38	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
43	20241122	150803	57	100.00	KONEX			N	N	N	N		N	2785	-10	5	-0.36	7950	3	300.00	2785	2785	2380	3210	2380	2795	2650.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1411	97.38	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
44	20241122	140803	57	100.00	KONEX			N	N	N	N		N	2785	-10	5	-0.36	7950	3	300.00	2785	2785	2380	3210	2380	2795	2650.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1411	97.38	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
45	20241122	130800	57	100.00	KONEX			N	N	N	N		N	2785	-10	5	-0.36	7950	3	300.00	2785	2785	2380	3210	2380	2795	2650.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1411	97.38	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
46	20241122	120805	57	100.00	KONEX			N	N	N	N		N	2785	-10	5	-0.36	7950	3	300.00	2785	2785	2380	3210	2380	2795	2650.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1411	97.38	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
47	20241122	110757	57	100.00	KONEX			N	N	N	N		N	2785	-10	5	-0.36	2785	1	100.00	2785	2785	2785	3210	2380	2795	2785.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1411	97.38	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
48	20241122	100812	57	100.00	KONEX			N	N	N	N		N	2785	-10	5	-0.36	2785	1	100.00	2785	2785	2785	3210	2380	2795	2785.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1411	97.38	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
49	20241122	090805	57	100.00	KONEX			N	N	N	N		N	2785	-10	5	-0.36	2785	1	100.00	2785	2785	2785	3210	2380	2795	2785.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1411	97.38	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
50	20241121	160757	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
51	20241121	150814	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
52	20241121	140814	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
53	20241121	130806	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
54	20241121	120805	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
55	20241121	110809	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
56	20241121	100809	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
57	20241121	090810	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
58	20241120	160803	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1309	20231115	113.14	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1314	112.33	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
59	20241120	150812	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1309	20231115	113.14	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1314	112.33	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
60	20241120	140814	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1309	20231115	113.14	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1314	112.33	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
61	20241120	130815	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1309	20231115	113.14	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1314	112.33	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
62	20241120	120814	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1309	20231115	113.14	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1314	112.33	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
63	20241120	110817	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1309	20231115	113.14	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1314	112.33	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
64	20241120	100814	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1309	20231115	113.14	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1314	112.33	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
65	20241120	090813	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1309	20231115	113.14	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1314	112.33	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
66	20241119	160730	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
67	20241119	150742	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
68	20241119	140741	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
69	20241119	130744	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
70	20241119	120737	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
71	20241119	110745	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
72	20241119	100805	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
73	20241119	090758	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
74	20241118	160734	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
75	20241118	150742	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
76	20241118	140744	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
77	20241118	130741	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
78	20241118	120744	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
79	20241118	110744	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
80	20241118	100736	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
81	20241118	090735	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1314	112.71	20231121	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
82	20241115	160759	57	100.00	KONEX			N	N	N	N		N	2795	20	2	0.72	2795	1	100.00	2795	2795	2795	3190	2360	2775	2795.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
83	20241115	150821	57	100.00	KONEX			N	N	N	N		N	2795	20	2	0.72	2795	1	100.00	2795	2795	2795	3190	2360	2775	2795.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
84	20241115	140813	57	100.00	KONEX			N	N	N	N		N	2795	20	2	0.72	2795	1	100.00	2795	2795	2795	3190	2360	2775	2795.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
85	20241115	130816	57	100.00	KONEX			N	N	N	N		N	2795	20	2	0.72	2795	1	100.00	2795	2795	2795	3190	2360	2775	2795.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
86	20241115	120819	57	100.00	KONEX			N	N	N	N		N	2795	20	2	0.72	2795	1	100.00	2795	2795	2795	3190	2360	2775	2795.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
87	20241115	110757	57	100.00	KONEX			N	N	N	N		N	2795	20	2	0.72	2795	1	100.00	2795	2795	2795	3190	2360	2775	2795.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
88	20241115	100757	57	100.00	KONEX			N	N	N	N		N	2795	20	2	0.72	2795	1	100.00	2795	2795	2795	3190	2360	2775	2795.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
89	20241115	090734	57	100.00	KONEX			N	N	N	N		N	2795	20	2	0.72	2795	1	100.00	2795	2795	2795	3190	2360	2775	2795.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
90	20241114	160751	57	100.00	KONEX			N	N	N	N		N	2775	-5	5	-0.18	2775	1	100.00	2775	2775	2775	3195	2365	2780	2775.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1720	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1309	20231115	111.99	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
91	20241114	150756	57	100.00	KONEX			N	N	N	N		N	2775	-5	5	-0.18	2775	1	100.00	2775	2775	2775	3195	2365	2780	2775.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1720	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1309	20231115	111.99	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
92	20241114	140751	57	100.00	KONEX			N	N	N	N		N	2775	-5	5	-0.18	2775	1	100.00	2775	2775	2775	3195	2365	2780	2775.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1720	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1309	20231115	111.99	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
93	20241114	130752	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1720	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1309	20231115	112.38	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1309	112.38	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
94	20241114	120750	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1720	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1309	20231115	112.38	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1309	112.38	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
95	20241114	110750	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1720	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1309	20231115	112.38	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1309	112.38	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
96	20241114	100810	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1720	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1309	20231115	112.38	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1309	112.38	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
97	20241114	090745	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1720	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1309	20231115	112.38	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1309	112.38	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
98	20241113	160448	57	100.00	KONEX			N	N	N	N		N	2780	-15	5	-0.54	2780	1	100.00	2780	2780	2780	3210	2380	2795	2780.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1309	20231115	112.38	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1309	112.38	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
99	20241113	150514	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
100	20241113	140514	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
101	20241113	130509	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
102	20241113	120507	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
103	20241113	110504	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
104	20241113	100505	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
105	20241113	090457	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
106	20241112	160723	57	100.00	KONEX			N	N	N	N		N	2795	300	2	12.02	2795	1	33.33	2795	2795	2795	2865	2125	2495	2795.00	0.00	0	0	3091	2792	2501	2202	1911	2647	2057	17	370	500	1540	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
107	20241112	150729	57	100.00	KONEX			N	N	N	N		N	2795	300	2	12.02	2795	1	33.33	2795	2795	2795	2865	2125	2495	2795.00	0.00	0	0	3091	2792	2501	2202	1911	2647	2057	17	370	500	1540	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
108	20241112	140736	57	100.00	KONEX			N	N	N	N		N	2795	300	2	12.02	2795	1	33.33	2795	2795	2795	2865	2125	2495	2795.00	0.00	0	0	3091	2792	2501	2202	1911	2647	2057	17	370	500	1540	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
109	20241112	130733	57	100.00	KONEX			N	N	N	N		N	2795	300	2	12.02	2795	1	33.33	2795	2795	2795	2865	2125	2495	2795.00	0.00	0	0	3091	2792	2501	2202	1911	2647	2057	17	370	500	1540	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
110	20241112	120731	57	100.00	KONEX			N	N	N	N		N	2795	300	2	12.02	2795	1	33.33	2795	2795	2795	2865	2125	2495	2795.00	0.00	0	0	3091	2792	2501	2202	1911	2647	2057	17	370	500	1540	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
111	20241112	110731	57	100.00	KONEX			N	N	N	N		N	2795	300	2	12.02	2795	1	33.33	2795	2795	2795	2865	2125	2495	2795.00	0.00	0	0	3091	2792	2501	2202	1911	2647	2057	17	370	500	1540	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
112	20241112	100729	57	100.00	KONEX			N	N	N	N		N	2795	300	2	12.02	2795	1	33.33	2795	2795	2795	2865	2125	2495	2795.00	0.00	0	0	3091	2792	2501	2202	1911	2647	2057	17	370	500	1540	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
113	20241112	090727	57	100.00	KONEX			N	N	N	N		N	2795	300	2	12.02	2795	1	33.33	2795	2795	2795	2865	2125	2495	2795.00	0.00	0	0	3091	2792	2501	2202	1911	2647	2057	17	370	500	1540	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
114	20241111	160722	57	100.00	KONEX			N	N	N	N		N	2495	-100	5	-3.85	7505	3	0.00	2800	2800	2210	2980	2210	2595	2501.67	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	17	385	500	1600	5	1	3469500	87	1.08	0.27	12	0.00	2319.00	9389.00	3525	20240513	-29.22	1309	20231115	90.60	3525	-29.22	20240513	1411	76.82	20240213	3525	-29.22	20240513	1309	90.60	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
115	20241111	150744	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	0.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	17	385	500	1600	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1309	20231115	113.90	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1309	113.90	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
116	20241111	140734	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	0.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	17	385	500	1600	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1309	20231115	113.90	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1309	113.90	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
117	20241111	130731	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	0.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	17	385	500	1600	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1309	20231115	113.90	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1309	113.90	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
118	20241111	120730	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	0.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	17	385	500	1600	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1309	20231115	113.90	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1309	113.90	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
119	20241111	110726	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	0.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	17	385	500	1600	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1309	20231115	113.90	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1309	113.90	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
120	20241111	100724	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	0.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	17	385	500	1600	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1309	20231115	113.90	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1309	113.90	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
121	20241111	090721	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	0.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	17	385	500	1600	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1309	20231115	113.90	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1309	113.90	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
122	20241108	160718	57	100.00	KONEX			N	N	N	N		N	2595	-190	5	-6.82	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1720	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.38	1309	20231115	98.24	3525	-26.38	20240513	1411	83.91	20240213	3525	-26.38	20240513	1309	98.24	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
123	20241108	150724	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
124	20241108	140721	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
125	20241108	130725	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
126	20241108	120724	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
127	20241108	110722	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
128	20241108	100733	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
129	20241108	090716	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
130	20241107	160718	57	100.00	KONEX			N	N	N	N		N	2785	100	2	3.72	2785	1	100.00	2785	2785	2785	3085	2285	2685	2785.00	0.00	0	0	2685	2685	2685	2685	2685	2685	2685	17	400	500	1660	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
131	20241107	150721	57	100.00	KONEX			N	N	N	N		N	2785	100	2	3.72	2785	1	100.00	2785	2785	2785	3085	2285	2685	2785.00	0.00	0	0	2685	2685	2685	2685	2685	2685	2685	17	400	500	1660	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
132	20241107	140723	57	100.00	KONEX			N	N	N	N		N	2785	100	2	3.72	2785	1	100.00	2785	2785	2785	3085	2285	2685	2785.00	0.00	0	0	2685	2685	2685	2685	2685	2685	2685	17	400	500	1660	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
133	20241107	130724	57	100.00	KONEX			N	N	N	N		N	2785	100	2	3.72	2785	1	100.00	2785	2785	2785	3085	2285	2685	2785.00	0.00	0	0	2685	2685	2685	2685	2685	2685	2685	17	400	500	1660	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
134	20241107	120720	57	100.00	KONEX			N	N	N	N		N	2785	100	2	3.72	2785	1	100.00	2785	2785	2785	3085	2285	2685	2785.00	0.00	0	0	2685	2685	2685	2685	2685	2685	2685	17	400	500	1660	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
135	20241107	110719	57	100.00	KONEX			N	N	N	N		N	2785	100	2	3.72	2785	1	100.00	2785	2785	2785	3085	2285	2685	2785.00	0.00	0	0	2685	2685	2685	2685	2685	2685	2685	17	400	500	1660	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
136	20241107	100719	57	100.00	KONEX			N	N	N	N		N	2785	100	2	3.72	2785	1	100.00	2785	2785	2785	3085	2285	2685	2785.00	0.00	0	0	2685	2685	2685	2685	2685	2685	2685	17	400	500	1660	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
137	20241107	090718	57	100.00	KONEX			N	N	N	N		N	2785	100	2	3.72	2785	1	100.00	2785	2785	2785	3085	2285	2685	2785.00	0.00	0	0	2685	2685	2685	2685	2685	2685	2685	17	400	500	1660	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
138	20241106	160724	57	100.00	KONEX			N	N	N	N		N	2685	-470	4	-14.90	2685	1	100.00	2685	2685	2685	3625	2685	3155	2685.00	0.00	0	0	3155	3155	3155	3155	3155	3155	3155	17	470	500	1950	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.83	1309	20231115	105.12	3525	-23.83	20240513	1411	90.29	20240213	3525	-23.83	20240513	1309	105.12	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
139	20241106	150746	57	100.00	KONEX			N	N	N	N		N	2685	-470	4	-14.90	2685	1	100.00	2685	2685	2685	3625	2685	3155	2685.00	0.00	0	0	3155	3155	3155	3155	3155	3155	3155	17	470	500	1950	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.83	1309	20231115	105.12	3525	-23.83	20240513	1411	90.29	20240213	3525	-23.83	20240513	1309	105.12	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
140	20241106	140739	57	100.00	KONEX			N	N	N	N		N	2685	-470	4	-14.90	2685	1	100.00	2685	2685	2685	3625	2685	3155	2685.00	0.00	0	0	3155	3155	3155	3155	3155	3155	3155	17	470	500	1950	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.83	1309	20231115	105.12	3525	-23.83	20240513	1411	90.29	20240213	3525	-23.83	20240513	1309	105.12	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
141	20241106	130748	57	100.00	KONEX			N	N	N	N		N	2685	-470	4	-14.90	2685	1	100.00	2685	2685	2685	3625	2685	3155	2685.00	0.00	0	0	3155	3155	3155	3155	3155	3155	3155	17	470	500	1950	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.83	1309	20231115	105.12	3525	-23.83	20240513	1411	90.29	20240213	3525	-23.83	20240513	1309	105.12	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
142	20241106	120722	57	100.00	KONEX			N	N	N	N		N	2685	-470	4	-14.90	2685	1	100.00	2685	2685	2685	3625	2685	3155	2685.00	0.00	0	0	3155	3155	3155	3155	3155	3155	3155	17	470	500	1950	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.83	1309	20231115	105.12	3525	-23.83	20240513	1411	90.29	20240213	3525	-23.83	20240513	1309	105.12	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
143	20241106	110727	57	100.00	KONEX			N	N	N	N		N	2685	-470	4	-14.90	2685	1	100.00	2685	2685	2685	3625	2685	3155	2685.00	0.00	0	0	3155	3155	3155	3155	3155	3155	3155	17	470	500	1950	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.83	1309	20231115	105.12	3525	-23.83	20240513	1411	90.29	20240213	3525	-23.83	20240513	1309	105.12	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
144	20241106	100731	57	100.00	KONEX			N	N	N	N		N	2685	-470	4	-14.90	2685	1	100.00	2685	2685	2685	3625	2685	3155	2685.00	0.00	0	0	3155	3155	3155	3155	3155	3155	3155	17	470	500	1950	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.83	1309	20231115	105.12	3525	-23.83	20240513	1411	90.29	20240213	3525	-23.83	20240513	1309	105.12	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
145	20241106	090726	57	100.00	KONEX			N	N	N	N		N	2685	-470	4	-14.90	2685	1	100.00	2685	2685	2685	3625	2685	3155	2685.00	0.00	0	0	3155	3155	3155	3155	3155	3155	3155	17	470	500	1950	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.83	1309	20231115	105.12	3525	-23.83	20240513	1411	90.29	20240213	3525	-23.83	20240513	1309	105.12	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
146	20241105	160704	57	100.00	KONEX			N	N	N	N		N	3155	400	2	14.52	3155	1	16.67	3155	3155	3155	3165	2345	2755	3155.00	0.00	0	0	3045	2900	2640	2495	2235	2770	2365	17	410	500	1700	5	1	3469500	109	1.36	0.34	12	0.00	2319.00	9389.00	3525	20240513	-10.50	1309	20231115	141.02	3525	-10.50	20240513	1411	123.60	20240213	3525	-10.50	20240513	1309	141.02	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
147	20241105	150719	57	100.00	KONEX			N	N	N	N		N	3155	400	2	14.52	3155	1	16.67	3155	3155	3155	3165	2345	2755	3155.00	0.00	0	0	3045	2900	2640	2495	2235	2770	2365	17	410	500	1700	5	1	3469500	109	1.36	0.34	12	0.00	2319.00	9389.00	3525	20240513	-10.50	1309	20231115	141.02	3525	-10.50	20240513	1411	123.60	20240213	3525	-10.50	20240513	1309	141.02	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
148	20241105	140715	57	100.00	KONEX			N	N	N	N		N	3155	400	2	14.52	3155	1	16.67	3155	3155	3155	3165	2345	2755	3155.00	0.00	0	0	3045	2900	2640	2495	2235	2770	2365	17	410	500	1700	5	1	3469500	109	1.36	0.34	12	0.00	2319.00	9389.00	3525	20240513	-10.50	1309	20231115	141.02	3525	-10.50	20240513	1411	123.60	20240213	3525	-10.50	20240513	1309	141.02	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
149	20241105	130719	57	100.00	KONEX			N	N	N	N		N	3155	400	2	14.52	3155	1	16.67	3155	3155	3155	3165	2345	2755	3155.00	0.00	0	0	3045	2900	2640	2495	2235	2770	2365	17	410	500	1700	5	1	3469500	109	1.36	0.34	12	0.00	2319.00	9389.00	3525	20240513	-10.50	1309	20231115	141.02	3525	-10.50	20240513	1411	123.60	20240213	3525	-10.50	20240513	1309	141.02	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
150	20241105	120713	57	100.00	KONEX			N	N	N	N		N	3155	400	2	14.52	3155	1	16.67	3155	3155	3155	3165	2345	2755	3155.00	0.00	0	0	3045	2900	2640	2495	2235	2770	2365	17	410	500	1700	5	1	3469500	109	1.36	0.34	12	0.00	2319.00	9389.00	3525	20240513	-10.50	1309	20231115	141.02	3525	-10.50	20240513	1411	123.60	20240213	3525	-10.50	20240513	1309	141.02	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
151	20241105	110704	57	100.00	KONEX			N	N	N	N		N	3155	400	2	14.52	3155	1	16.67	3155	3155	3155	3165	2345	2755	3155.00	0.00	0	0	3045	2900	2640	2495	2235	2770	2365	17	410	500	1700	5	1	3469500	109	1.36	0.34	12	0.00	2319.00	9389.00	3525	20240513	-10.50	1309	20231115	141.02	3525	-10.50	20240513	1411	123.60	20240213	3525	-10.50	20240513	1309	141.02	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
152	20241105	100712	57	100.00	KONEX			N	N	N	N		N	3155	400	2	14.52	3155	1	16.67	3155	3155	3155	3165	2345	2755	3155.00	0.00	0	0	3045	2900	2640	2495	2235	2770	2365	17	410	500	1700	5	1	3469500	109	1.36	0.34	12	0.00	2319.00	9389.00	3525	20240513	-10.50	1309	20231115	141.02	3525	-10.50	20240513	1411	123.60	20240213	3525	-10.50	20240513	1309	141.02	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
153	20241105	090709	57	100.00	KONEX			N	N	N	N		N	3155	400	2	14.52	3155	1	16.67	3155	3155	3155	3165	2345	2755	3155.00	0.00	0	0	3045	2900	2640	2495	2235	2770	2365	17	410	500	1700	5	1	3469500	109	1.36	0.34	12	0.00	2319.00	9389.00	3525	20240513	-10.50	1309	20231115	141.02	3525	-10.50	20240513	1411	123.60	20240213	3525	-10.50	20240513	1309	141.02	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
154	20241104	160706	57	100.00	KONEX			N	N	N	N		N	2755	-40	5	-1.43	15060	6	600.00	2785	2785	2380	3210	2380	2795	2510.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	96	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.84	1309	20231115	110.47	3525	-21.84	20240513	1411	95.25	20240213	3525	-21.84	20240513	1309	110.47	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
155	20241104	150717	57	100.00	KONEX			N	N	N	N		N	2755	-40	5	-1.43	15060	6	600.00	2785	2785	2380	3210	2380	2795	2510.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	96	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.84	1309	20231115	110.47	3525	-21.84	20240513	1411	95.25	20240213	3525	-21.84	20240513	1309	110.47	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
156	20241104	140707	57	100.00	KONEX			N	N	N	N		N	2755	-40	5	-1.43	15060	6	600.00	2785	2785	2380	3210	2380	2795	2510.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	96	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.84	1309	20231115	110.47	3525	-21.84	20240513	1411	95.25	20240213	3525	-21.84	20240513	1309	110.47	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
157	20241104	130656	57	100.00	KONEX			N	N	N	N		N	2755	-40	5	-1.43	15060	6	600.00	2785	2785	2380	3210	2380	2795	2510.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	96	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.84	1309	20231115	110.47	3525	-21.84	20240513	1411	95.25	20240213	3525	-21.84	20240513	1309	110.47	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
158	20241104	120656	57	100.00	KONEX			N	N	N	N		N	2755	-40	5	-1.43	15060	6	600.00	2785	2785	2380	3210	2380	2795	2510.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	96	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.84	1309	20231115	110.47	3525	-21.84	20240513	1411	95.25	20240213	3525	-21.84	20240513	1309	110.47	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
159	20241104	110651	57	100.00	KONEX			N	N	N	N		N	2785	-10	5	-0.36	2785	1	100.00	2785	2785	2785	3210	2380	2795	2785.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
160	20241104	100645	57	100.00	KONEX			N	N	N	N		N	2785	-10	5	-0.36	2785	1	100.00	2785	2785	2785	3210	2380	2795	2785.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
161	20241104	090654	57	100.00	KONEX			N	N	N	N		N	2785	-10	5	-0.36	2785	1	100.00	2785	2785	2785	3210	2380	2795	2785.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1309	20231115	112.76	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1309	112.76	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
162	20241101	160631	57	100.00	KONEX			N	N	N	N		N	2795	195	2	7.50	2795	1	0.15	2795	2795	2795	2990	2210	2600	2795.00	0.00	0	0	3006	2802	2591	2387	2176	2697	2282	17	390	500	1610	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
163	20241101	150645	57	100.00	KONEX			N	N	N	N		N	2795	195	2	7.50	2795	1	0.15	2795	2795	2795	2990	2210	2600	2795.00	0.00	0	0	3006	2802	2591	2387	2176	2697	2282	17	390	500	1610	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
164	20241101	140626	57	100.00	KONEX			N	N	N	N		N	2795	195	2	7.50	2795	1	0.15	2795	2795	2795	2990	2210	2600	2795.00	0.00	0	0	3006	2802	2591	2387	2176	2697	2282	17	390	500	1610	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
165	20241101	130745	57	100.00	KONEX			N	N	N	N		N	2795	195	2	7.50	2795	1	0.15	2795	2795	2795	2990	2210	2600	2795.00	0.00	0	0	3006	2802	2591	2387	2176	2697	2282	17	390	500	1610	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
166	20241101	120745	57	100.00	KONEX			N	N	N	N		N	2795	195	2	7.50	2795	1	0.15	2795	2795	2795	2990	2210	2600	2795.00	0.00	0	0	3006	2802	2591	2387	2176	2697	2282	17	390	500	1610	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
167	20241101	110742	57	100.00	KONEX			N	N	N	N		N	2795	195	2	7.50	2795	1	0.15	2795	2795	2795	2990	2210	2600	2795.00	0.00	0	0	3006	2802	2591	2387	2176	2697	2282	17	390	500	1610	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
168	20241101	100744	57	100.00	KONEX			N	N	N	N		N	2795	195	2	7.50	2795	1	0.15	2795	2795	2795	2990	2210	2600	2795.00	0.00	0	0	3006	2802	2591	2387	2176	2697	2282	17	390	500	1610	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
169	20241101	090741	57	100.00	KONEX			N	N	N	N		N	2795	195	2	7.50	2795	1	0.15	2795	2795	2795	2990	2210	2600	2795.00	0.00	0	0	3006	2802	2591	2387	2176	2697	2282	17	390	500	1610	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1309	20231115	113.52	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N