KissMeData/114920/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160855	57	100.00	KONEX			N	N	N	N		N	2600	-195	5	-6.98	1557775	654	65400.00	2795	2795	2380	3210	2380	2795	2381.92	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	90	1.12	0.28	12	0.02	2319.00	9389.00	3525	20240513	-26.24	1309	20231115	98.62	3525	-26.24	20240513	1411	84.27	20240213	3525	-26.24	20240513	1309	98.62	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
3	20241031	150907	57	100.00	KONEX			N	N	N	N		N	2600	-195	5	-6.98	1557775	654	65400.00	2795	2795	2380	3210	2380	2795	2381.92	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	90	1.12	0.28	12	0.02	2319.00	9389.00	3525	20240513	-26.24	1309	20231115	98.62	3525	-26.24	20240513	1411	84.27	20240213	3525	-26.24	20240513	1309	98.62	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
4	20241031	140907	57	100.00	KONEX			N	N	N	N		N	2600	-195	5	-6.98	1557775	654	65400.00	2795	2795	2380	3210	2380	2795	2381.92	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	90	1.12	0.28	12	0.02	2319.00	9389.00	3525	20240513	-26.24	1309	20231115	98.62	3525	-26.24	20240513	1411	84.27	20240213	3525	-26.24	20240513	1309	98.62	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
5	20241031	130906	57	100.00	KONEX			N	N	N	N		N	2600	-195	5	-6.98	1557775	654	65400.00	2795	2795	2380	3210	2380	2795	2381.92	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	90	1.12	0.28	12	0.02	2319.00	9389.00	3525	20240513	-26.24	1309	20231115	98.62	3525	-26.24	20240513	1411	84.27	20240213	3525	-26.24	20240513	1309	98.62	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
6	20241031	120906	57	100.00	KONEX			N	N	N	N		N	2600	-195	5	-6.98	1557775	654	65400.00	2795	2795	2380	3210	2380	2795	2381.92	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	90	1.12	0.28	12	0.02	2319.00	9389.00	3525	20240513	-26.24	1309	20231115	98.62	3525	-26.24	20240513	1411	84.27	20240213	3525	-26.24	20240513	1309	98.62	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
7	20241031	110905	57	100.00	KONEX			N	N	N	N		N	2600	-195	5	-6.98	1557775	654	65400.00	2795	2795	2380	3210	2380	2795	2381.92	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	90	1.12	0.28	12	0.02	2319.00	9389.00	3525	20240513	-26.24	1309	20231115	98.62	3525	-26.24	20240513	1411	84.27	20240213	3525	-26.24	20240513	1309	98.62	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
8	20241031	100905	57	100.00	KONEX			N	N	N	N		N	2685	-110	5	-3.94	8175	3	300.00	2795	2795	2685	3210	2380	2795	2725.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	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
9	20241031	090902	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
10	20241030	160901	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	33.33	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
11	20241030	150922	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	33.33	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
12	20241030	140904	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	33.33	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
13	20241030	130908	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	33.33	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
14	20241030	120922	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	33.33	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
15	20241030	110905	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	33.33	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
16	20241030	100902	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	33.33	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
17	20241030	090907	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	33.33	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
18	20241029	160834	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	8385	3	300.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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
19	20241029	150847	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	8385	3	300.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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
20	20241029	140748	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	8385	3	300.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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
21	20241029	130841	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	5590	2	200.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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
22	20241029	120842	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	5590	2	200.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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
23	20241029	110857	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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
24	20241029	100839	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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
25	20241028	160831	57	100.00	KONEX			N	N	N	N		N	2800	105	2	3.90	2800	1	9.09	2800	2800	2800	3095	2295	2695	2800.00	0.00	0	0	2815	2755	2725	2665	2635	2740	2650	17	400	500	1670	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
26	20241028	150837	57	100.00	KONEX			N	N	N	N		N	2800	105	2	3.90	2800	1	9.09	2800	2800	2800	3095	2295	2695	2800.00	0.00	0	0	2815	2755	2725	2665	2635	2740	2650	17	400	500	1670	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
27	20241028	140839	57	100.00	KONEX			N	N	N	N		N	2800	105	2	3.90	2800	1	9.09	2800	2800	2800	3095	2295	2695	2800.00	0.00	0	0	2815	2755	2725	2665	2635	2740	2650	17	400	500	1670	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
28	20241028	130833	57	100.00	KONEX			N	N	N	N		N	2800	105	2	3.90	2800	1	9.09	2800	2800	2800	3095	2295	2695	2800.00	0.00	0	0	2815	2755	2725	2665	2635	2740	2650	17	400	500	1670	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
29	20241028	120837	57	100.00	KONEX			N	N	N	N		N	2800	105	2	3.90	2800	1	9.09	2800	2800	2800	3095	2295	2695	2800.00	0.00	0	0	2815	2755	2725	2665	2635	2740	2650	17	400	500	1670	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
30	20241028	110724	57	100.00	KONEX			N	N	N	N		N	2800	105	2	3.90	2800	1	9.09	2800	2800	2800	3095	2295	2695	2800.00	0.00	0	0	2815	2755	2725	2665	2635	2740	2650	17	400	500	1670	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
31	20241028	100832	57	100.00	KONEX			N	N	N	N		N	2800	105	2	3.90	2800	1	9.09	2800	2800	2800	3095	2295	2695	2800.00	0.00	0	0	2815	2755	2725	2665	2635	2740	2650	17	400	500	1670	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
32	20241028	090831	57	100.00	KONEX			N	N	N	N		N	2800	105	2	3.90	2800	1	9.09	2800	2800	2800	3095	2295	2695	2800.00	0.00	0	0	2815	2755	2725	2665	2635	2740	2650	17	400	500	1670	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
33	20241025	160834	57	100.00	KONEX			N	N	N	N		N	2695	-105	5	-3.75	29735	11	1100.00	2785	2785	2695	3220	2380	2800	2703.18	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1309	20231115	105.88	3525	-23.55	20240513	1411	91.00	20240213	3525	-23.55	20240513	1309	105.88	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
34	20241025	150835	57	100.00	KONEX			N	N	N	N		N	2695	-105	5	-3.75	29735	11	1100.00	2785	2785	2695	3220	2380	2800	2703.18	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1309	20231115	105.88	3525	-23.55	20240513	1411	91.00	20240213	3525	-23.55	20240513	1309	105.88	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
35	20241025	140833	57	100.00	KONEX			N	N	N	N		N	2695	-105	5	-3.75	29735	11	1100.00	2785	2785	2695	3220	2380	2800	2703.18	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1309	20231115	105.88	3525	-23.55	20240513	1411	91.00	20240213	3525	-23.55	20240513	1309	105.88	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
36	20241025	130835	57	100.00	KONEX			N	N	N	N		N	2785	-15	5	-0.54	2785	1	100.00	2785	2785	2785	3220	2380	2800	2785.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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
37	20241025	120838	57	100.00	KONEX			N	N	N	N		N	2785	-15	5	-0.54	2785	1	100.00	2785	2785	2785	3220	2380	2800	2785.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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
38	20241025	110832	57	100.00	KONEX			N	N	N	N		N	2785	-15	5	-0.54	2785	1	100.00	2785	2785	2785	3220	2380	2800	2785.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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
39	20241025	100833	57	100.00	KONEX			N	N	N	N		N	2785	-15	5	-0.54	2785	1	100.00	2785	2785	2785	3220	2380	2800	2785.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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
40	20241025	090836	57	100.00	KONEX			N	N	N	N		N	2785	-15	5	-0.54	2785	1	100.00	2785	2785	2785	3220	2380	2800	2785.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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
41	20241024	160817	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	2800	1	100.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	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
42	20241024	150825	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	2800	1	100.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	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
43	20241024	140813	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	2800	1	100.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	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
44	20241024	130824	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	2800	1	100.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	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
45	20241024	120823	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	2800	1	100.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	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
46	20241024	110826	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	2800	1	100.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	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
47	20241024	100811	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	2800	1	100.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	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
48	20241024	090852	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	2800	1	100.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	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
49	20241023	160824	57	100.00	KONEX			N	N	N	N		N	2800	15	2	0.54	2800	1	100.00	2800	2800	2800	3200	2370	2785	2800.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1720	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
50	20241023	150838	57	100.00	KONEX			N	N	N	N		N	2800	15	2	0.54	2800	1	100.00	2800	2800	2800	3200	2370	2785	2800.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1720	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
51	20241023	140844	57	100.00	KONEX			N	N	N	N		N	2800	15	2	0.54	2800	1	100.00	2800	2800	2800	3200	2370	2785	2800.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1720	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
52	20241023	130831	57	100.00	KONEX			N	N	N	N		N	2800	15	2	0.54	2800	1	100.00	2800	2800	2800	3200	2370	2785	2800.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1720	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
53	20241023	120827	57	100.00	KONEX			N	N	N	N		N	2800	15	2	0.54	2800	1	100.00	2800	2800	2800	3200	2370	2785	2800.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1720	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
54	20241023	110822	57	100.00	KONEX			N	N	N	N		N	2800	15	2	0.54	2800	1	100.00	2800	2800	2800	3200	2370	2785	2800.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1720	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
55	20241023	100826	57	100.00	KONEX			N	N	N	N		N	2800	15	2	0.54	2800	1	100.00	2800	2800	2800	3200	2370	2785	2800.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1720	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
56	20241023	090826	57	100.00	KONEX			N	N	N	N		N	2800	15	2	0.54	2800	1	100.00	2800	2800	2800	3200	2370	2785	2800.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1720	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
57	20241022	160815	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	2785	1	100.00	2785	2785	2785	3205	2375	2790	2785.00	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	-20.99	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
58	20241022	150827	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	2785	1	100.00	2785	2785	2785	3205	2375	2790	2785.00	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	-20.99	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
59	20241022	140827	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	2785	1	100.00	2785	2785	2785	3205	2375	2790	2785.00	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	-20.99	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
60	20241022	130827	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	2785	1	100.00	2785	2785	2785	3205	2375	2790	2785.00	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	-20.99	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
61	20241022	120825	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	2785	1	100.00	2785	2785	2785	3205	2375	2790	2785.00	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	-20.99	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
62	20241022	110821	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	2785	1	100.00	2785	2785	2785	3205	2375	2790	2785.00	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	-20.99	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
63	20241022	100823	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	2785	1	100.00	2785	2785	2785	3205	2375	2790	2785.00	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	-20.99	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
64	20241022	090821	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	2785	1	100.00	2785	2785	2785	3205	2375	2790	2785.00	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	-20.99	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
65	20241021	160814	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
66	20241021	150819	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
67	20241021	140821	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
68	20241021	130818	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
69	20241021	120819	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
70	20241021	110815	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
71	20241021	100818	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
72	20241021	090816	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
73	20241018	160815	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
74	20241018	150836	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
75	20241018	140837	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
76	20241018	130824	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
77	20241018	120835	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
78	20241018	110829	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
79	20241018	100818	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
80	20241018	090820	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
81	20241017	160818	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	1309	20231115	113.14	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
82	20241017	150820	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	1309	20231115	113.14	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
83	20241017	140822	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	1309	20231115	113.14	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
84	20241017	130820	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	1309	20231115	113.14	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
85	20241017	120823	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	1309	20231115	113.14	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
86	20241017	110823	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	1309	20231115	113.14	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
87	20241017	100820	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	1309	20231115	113.14	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
88	20241017	090814	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	1309	20231115	113.14	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
89	20241016	160811	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
90	20241016	150815	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
91	20241016	140816	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
92	20241016	130812	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
93	20241016	120813	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
94	20241016	110811	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
95	20241016	100812	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
96	20241016	090814	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
97	20241015	160808	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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
98	20241015	150816	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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
99	20241015	140813	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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	20241015	130811	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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	20241015	120812	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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	20241015	110821	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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	20241015	100814	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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	20241015	090811	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	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	20241014	160752	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	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	-20.57	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
106	20241014	150802	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	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	-20.57	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
107	20241014	140802	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	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	-20.57	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
108	20241014	130801	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	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	-20.57	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
109	20241014	120754	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	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	-20.57	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
110	20241014	110753	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	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	-20.57	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
111	20241014	100754	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	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	-20.57	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
112	20241014	090757	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	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	-20.57	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
113	20241011	160740	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
114	20241011	150753	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
115	20241011	140755	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
116	20241011	130756	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
117	20241011	120750	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
118	20241011	110750	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
119	20241011	100758	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
120	20241011	090755	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	1309	113.52	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
121	20241010	160810	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	2795	1	100.00	2795	2795	2795	3200	2370	2785	2795.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	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
122	20241010	150824	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	2795	1	100.00	2795	2795	2795	3200	2370	2785	2795.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	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
123	20241010	140817	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	2795	1	100.00	2795	2795	2795	3200	2370	2785	2795.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	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
124	20241010	130815	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	2795	1	100.00	2795	2795	2795	3200	2370	2785	2795.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	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
125	20241010	120816	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	2795	1	100.00	2795	2795	2795	3200	2370	2785	2795.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	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
126	20241010	110815	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	2795	1	100.00	2795	2795	2795	3200	2370	2785	2795.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	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
127	20241010	100814	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	2795	1	100.00	2795	2795	2795	3200	2370	2785	2795.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	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
128	20241010	090817	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	2795	1	100.00	2795	2795	2795	3200	2370	2785	2795.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	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
129	20241008	160809	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
130	20241008	150815	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
131	20241008	140812	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
132	20241008	130811	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
133	20241008	120812	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
134	20241008	110810	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
135	20241008	100813	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
136	20241008	090812	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
137	20241007	160818	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	2795	1	100.00	2795	2795	2795	3200	2370	2785	2795.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	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
138	20241007	150746	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	2795	1	100.00	2795	2795	2795	3200	2370	2785	2795.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	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
139	20241007	140816	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	2795	1	100.00	2795	2795	2795	3200	2370	2785	2795.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	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
140	20241007	130744	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	2795	1	100.00	2795	2795	2795	3200	2370	2785	2795.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	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
141	20241007	120820	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	2795	1	100.00	2795	2795	2795	3200	2370	2785	2795.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	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
142	20241007	110733	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	2795	1	100.00	2795	2795	2795	3200	2370	2785	2795.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	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
143	20241007	100734	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	2795	1	100.00	2795	2795	2795	3200	2370	2785	2795.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	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
144	20241007	090809	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	2795	1	100.00	2795	2795	2795	3200	2370	2785	2795.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	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
145	20241004	160712	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	2785	1	100.00	2785	2785	2785	3205	2375	2790	2785.00	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	-20.99	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
146	20241004	150723	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	2785	1	100.00	2785	2785	2785	3205	2375	2790	2785.00	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	-20.99	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
147	20241004	140718	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	2785	1	100.00	2785	2785	2785	3205	2375	2790	2785.00	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	-20.99	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
148	20241004	130719	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	2785	1	100.00	2785	2785	2785	3205	2375	2790	2785.00	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	-20.99	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
149	20241004	120718	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	2785	1	100.00	2785	2785	2785	3205	2375	2790	2785.00	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	-20.99	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
150	20241004	110714	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	2785	1	100.00	2785	2785	2785	3205	2375	2790	2785.00	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	-20.99	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
151	20241004	100715	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	2785	1	100.00	2785	2785	2785	3205	2375	2790	2785.00	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	-20.99	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
152	20241004	090715	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	2785	1	100.00	2785	2785	2785	3205	2375	2790	2785.00	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	-20.99	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
153	20241002	160711	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
154	20241002	150722	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
155	20241002	140720	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
156	20241002	130712	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
157	20241002	120711	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
158	20241002	110703	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
159	20241002	100702	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
160	20241002	090701	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	1309	113.14	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N