KissMeData/114920/price/prices-20240901.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	20240930	160820	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	1680	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
3	20240930	150832	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	1680	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
4	20240930	140830	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	1680	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
5	20240930	130827	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	1680	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
6	20240930	120824	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	1680	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
7	20240930	110822	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	1680	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
8	20240930	100821	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	1680	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
9	20240930	090748	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	1680	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	20240927	160829	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	50.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2861	2727	2661	2527	2461	2695	2495	17	385	500	1550	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
11	20240927	150830	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	50.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2861	2727	2661	2527	2461	2695	2495	17	385	500	1550	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
12	20240927	140836	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	50.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2861	2727	2661	2527	2461	2695	2495	17	385	500	1550	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
13	20240927	130828	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	50.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2861	2727	2661	2527	2461	2695	2495	17	385	500	1550	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
14	20240927	120824	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	50.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2861	2727	2661	2527	2461	2695	2495	17	385	500	1550	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
15	20240927	110828	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	50.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2861	2727	2661	2527	2461	2695	2495	17	385	500	1550	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
16	20240927	100826	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	50.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2861	2727	2661	2527	2461	2695	2495	17	385	500	1550	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
17	20240927	090829	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	50.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2861	2727	2661	2527	2461	2695	2495	17	385	500	1550	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
18	20240926	160812	57	100.00	KONEX			N	N	N	N		N	2595	-200	5	-7.16	5390	2	200.00	2795	2795	2595	3210	2380	2795	2695.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	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
19	20240926	150814	57	100.00	KONEX			N	N	N	N		N	2595	-200	5	-7.16	5390	2	200.00	2795	2795	2595	3210	2380	2795	2695.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	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
20	20240926	140822	57	100.00	KONEX			N	N	N	N		N	2595	-200	5	-7.16	5390	2	200.00	2795	2795	2595	3210	2380	2795	2695.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	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
21	20240926	130821	57	100.00	KONEX			N	N	N	N		N	2595	-200	5	-7.16	5390	2	200.00	2795	2795	2595	3210	2380	2795	2695.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	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
22	20240926	120823	57	100.00	KONEX			N	N	N	N		N	2595	-200	5	-7.16	5390	2	200.00	2795	2795	2595	3210	2380	2795	2695.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	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
23	20240926	110822	57	100.00	KONEX			N	N	N	N		N	2595	-200	5	-7.16	5390	2	200.00	2795	2795	2595	3210	2380	2795	2695.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	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
24	20240926	100824	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	1670	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	20240926	090821	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	1670	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
26	20240925	160812	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	50.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2803	2796	2793	2786	2783	2795	2785	17	415	500	1670	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
27	20240925	150818	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	50.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2803	2796	2793	2786	2783	2795	2785	17	415	500	1670	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
28	20240925	140820	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	50.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2803	2796	2793	2786	2783	2795	2785	17	415	500	1670	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
29	20240925	130818	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	50.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2803	2796	2793	2786	2783	2795	2785	17	415	500	1670	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
30	20240925	120820	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	50.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2803	2796	2793	2786	2783	2795	2785	17	415	500	1670	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
31	20240925	110816	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	50.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2803	2796	2793	2786	2783	2795	2785	17	415	500	1670	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
32	20240925	100816	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	50.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2803	2796	2793	2786	2783	2795	2785	17	415	500	1670	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
33	20240925	090821	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	50.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2803	2796	2793	2786	2783	2795	2785	17	415	500	1670	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
34	20240924	160811	57	100.00	KONEX			N	N	N	N		N	2790	40	2	1.45	5590	2	22.22	2800	2800	2790	3160	2340	2750	2795.00	0.00	0	0	3100	2925	2615	2440	2130	2770	2285	17	410	500	1650	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
35	20240924	150814	57	100.00	KONEX			N	N	N	N		N	2790	40	2	1.45	5590	2	22.22	2800	2800	2790	3160	2340	2750	2795.00	0.00	0	0	3100	2925	2615	2440	2130	2770	2285	17	410	500	1650	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
36	20240924	140805	57	100.00	KONEX			N	N	N	N		N	2790	40	2	1.45	5590	2	22.22	2800	2800	2790	3160	2340	2750	2795.00	0.00	0	0	3100	2925	2615	2440	2130	2770	2285	17	410	500	1650	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
37	20240924	130811	57	100.00	KONEX			N	N	N	N		N	2790	40	2	1.45	5590	2	22.22	2800	2800	2790	3160	2340	2750	2795.00	0.00	0	0	3100	2925	2615	2440	2130	2770	2285	17	410	500	1650	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
38	20240924	120805	57	100.00	KONEX			N	N	N	N		N	2790	40	2	1.45	5590	2	22.22	2800	2800	2790	3160	2340	2750	2795.00	0.00	0	0	3100	2925	2615	2440	2130	2770	2285	17	410	500	1650	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
39	20240924	110813	57	100.00	KONEX			N	N	N	N		N	2790	40	2	1.45	5590	2	22.22	2800	2800	2790	3160	2340	2750	2795.00	0.00	0	0	3100	2925	2615	2440	2130	2770	2285	17	410	500	1650	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
40	20240924	100812	57	100.00	KONEX			N	N	N	N		N	2790	40	2	1.45	5590	2	22.22	2800	2800	2790	3160	2340	2750	2795.00	0.00	0	0	3100	2925	2615	2440	2130	2770	2285	17	410	500	1650	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
41	20240924	090814	57	100.00	KONEX			N	N	N	N		N	2800	50	2	1.82	2800	1	11.11	2800	2800	2800	3160	2340	2750	2800.00	0.00	0	0	3100	2925	2615	2440	2130	2770	2285	17	410	500	1650	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	20240923	160809	57	100.00	KONEX			N	N	N	N		N	2750	40	2	1.48	21675	9	900.00	2790	2790	2305	3115	2305	2710	2408.33	0.00	0	0	2710	2710	2710	2710	2710	2710	2710	17	405	500	1620	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1309	20231115	110.08	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1309	110.08	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
43	20240923	150812	57	100.00	KONEX			N	N	N	N		N	2750	40	2	1.48	21675	9	900.00	2790	2790	2305	3115	2305	2710	2408.33	0.00	0	0	2710	2710	2710	2710	2710	2710	2710	17	405	500	1620	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1309	20231115	110.08	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1309	110.08	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
44	20240923	140816	57	100.00	KONEX			N	N	N	N		N	2750	40	2	1.48	21675	9	900.00	2790	2790	2305	3115	2305	2710	2408.33	0.00	0	0	2710	2710	2710	2710	2710	2710	2710	17	405	500	1620	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1309	20231115	110.08	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1309	110.08	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
45	20240923	130811	57	100.00	KONEX			N	N	N	N		N	2750	40	2	1.48	21675	9	900.00	2790	2790	2305	3115	2305	2710	2408.33	0.00	0	0	2710	2710	2710	2710	2710	2710	2710	17	405	500	1620	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1309	20231115	110.08	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1309	110.08	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
46	20240923	120812	57	100.00	KONEX			N	N	N	N		N	2790	80	2	2.95	2790	1	100.00	2790	2790	2790	3115	2305	2710	2790.00	0.00	0	0	2710	2710	2710	2710	2710	2710	2710	17	405	500	1620	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
47	20240923	110812	57	100.00	KONEX			N	N	N	N		N	2790	80	2	2.95	2790	1	100.00	2790	2790	2790	3115	2305	2710	2790.00	0.00	0	0	2710	2710	2710	2710	2710	2710	2710	17	405	500	1620	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
48	20240923	100810	57	100.00	KONEX			N	N	N	N		N	2790	80	2	2.95	2790	1	100.00	2790	2790	2790	3115	2305	2710	2790.00	0.00	0	0	2710	2710	2710	2710	2710	2710	2710	17	405	500	1620	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
49	20240923	090811	57	100.00	KONEX			N	N	N	N		N	2790	80	2	2.95	2790	1	100.00	2790	2790	2790	3115	2305	2710	2790.00	0.00	0	0	2710	2710	2710	2710	2710	2710	2710	17	405	500	1620	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
50	20240913	160731	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	1670	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
51	20240913	150738	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	1670	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
52	20240913	140741	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	1670	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
53	20240913	130736	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	1670	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
54	20240913	120737	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	1670	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
55	20240913	110737	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	1670	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
56	20240913	100740	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	1670	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
57	20240913	090743	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	1670	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	20240912	160726	57	100.00	KONEX			N	N	N	N		N	2795	15	2	0.54	2795	1	100.00	2795	2795	2795	3195	2365	2780	2795.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	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
59	20240912	150736	57	100.00	KONEX			N	N	N	N		N	2795	15	2	0.54	2795	1	100.00	2795	2795	2795	3195	2365	2780	2795.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	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
60	20240912	140739	57	100.00	KONEX			N	N	N	N		N	2795	15	2	0.54	2795	1	100.00	2795	2795	2795	3195	2365	2780	2795.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	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
61	20240912	130734	57	100.00	KONEX			N	N	N	N		N	2795	15	2	0.54	2795	1	100.00	2795	2795	2795	3195	2365	2780	2795.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	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
62	20240912	120733	57	100.00	KONEX			N	N	N	N		N	2795	15	2	0.54	2795	1	100.00	2795	2795	2795	3195	2365	2780	2795.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	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
63	20240912	110731	57	100.00	KONEX			N	N	N	N		N	2795	15	2	0.54	2795	1	100.00	2795	2795	2795	3195	2365	2780	2795.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	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
64	20240912	100733	57	100.00	KONEX			N	N	N	N		N	2795	15	2	0.54	2795	1	100.00	2795	2795	2795	3195	2365	2780	2795.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	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
65	20240912	090733	57	100.00	KONEX			N	N	N	N		N	2795	15	2	0.54	2795	1	100.00	2795	2795	2795	3195	2365	2780	2795.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	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
66	20240911	160717	57	100.00	KONEX			N	N	N	N		N	2780	35	2	1.28	2780	1	2.13	2780	2780	2780	3155	2335	2745	2780.00	0.00	0	0	3065	2905	2640	2480	2215	2772	2347	17	410	500	1640	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
67	20240911	150722	57	100.00	KONEX			N	N	N	N		N	2780	35	2	1.28	2780	1	2.13	2780	2780	2780	3155	2335	2745	2780.00	0.00	0	0	3065	2905	2640	2480	2215	2772	2347	17	410	500	1640	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
68	20240911	140722	57	100.00	KONEX			N	N	N	N		N	2780	35	2	1.28	2780	1	2.13	2780	2780	2780	3155	2335	2745	2780.00	0.00	0	0	3065	2905	2640	2480	2215	2772	2347	17	410	500	1640	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
69	20240911	130720	57	100.00	KONEX			N	N	N	N		N	2780	35	2	1.28	2780	1	2.13	2780	2780	2780	3155	2335	2745	2780.00	0.00	0	0	3065	2905	2640	2480	2215	2772	2347	17	410	500	1640	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
70	20240911	120726	57	100.00	KONEX			N	N	N	N		N	2780	35	2	1.28	2780	1	2.13	2780	2780	2780	3155	2335	2745	2780.00	0.00	0	0	3065	2905	2640	2480	2215	2772	2347	17	410	500	1640	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
71	20240911	110716	57	100.00	KONEX			N	N	N	N		N	2780	35	2	1.28	2780	1	2.13	2780	2780	2780	3155	2335	2745	2780.00	0.00	0	0	3065	2905	2640	2480	2215	2772	2347	17	410	500	1640	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
72	20240911	100714	57	100.00	KONEX			N	N	N	N		N	2780	35	2	1.28	2780	1	2.13	2780	2780	2780	3155	2335	2745	2780.00	0.00	0	0	3065	2905	2640	2480	2215	2772	2347	17	410	500	1640	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
73	20240911	090728	57	100.00	KONEX			N	N	N	N		N	2780	35	2	1.28	2780	1	2.13	2780	2780	2780	3155	2335	2745	2780.00	0.00	0	0	3065	2905	2640	2480	2215	2772	2347	17	410	500	1640	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
74	20240910	160719	57	100.00	KONEX			N	N	N	N		N	2745	-45	5	-1.61	116270	47	4700.00	2800	2800	2375	3205	2375	2790	2473.83	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.13	1309	20231115	109.70	3525	-22.13	20240513	1411	94.54	20240213	3525	-22.13	20240513	1309	109.70	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
75	20240910	150724	57	100.00	KONEX			N	N	N	N		N	2725	-65	5	-2.33	113525	46	4600.00	2800	2800	2375	3205	2375	2790	2467.93	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.70	1309	20231115	108.17	3525	-22.70	20240513	1411	93.13	20240213	3525	-22.70	20240513	1309	108.17	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
76	20240910	140719	57	100.00	KONEX			N	N	N	N		N	2725	-65	5	-2.33	86275	36	3600.00	2800	2800	2375	3205	2375	2790	2396.53	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.70	1309	20231115	108.17	3525	-22.70	20240513	1411	93.13	20240213	3525	-22.70	20240513	1309	108.17	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
77	20240910	130717	57	100.00	KONEX			N	N	N	N		N	2800	10	2	0.36	2800	1	100.00	2800	2800	2800	3205	2375	2790	2800.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	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
78	20240910	120717	57	100.00	KONEX			N	N	N	N		N	2800	10	2	0.36	2800	1	100.00	2800	2800	2800	3205	2375	2790	2800.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	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
79	20240910	110716	57	100.00	KONEX			N	N	N	N		N	2800	10	2	0.36	2800	1	100.00	2800	2800	2800	3205	2375	2790	2800.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	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
80	20240910	100721	57	100.00	KONEX			N	N	N	N		N	2800	10	2	0.36	2800	1	100.00	2800	2800	2800	3205	2375	2790	2800.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	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
81	20240910	090717	57	100.00	KONEX			N	N	N	N		N	2800	10	2	0.36	2800	1	100.00	2800	2800	2800	3205	2375	2790	2800.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	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
82	20240909	160703	57	100.00	KONEX			N	N	N	N		N	2790	300	2	12.05	2790	1	0.12	2790	2790	2790	2860	2120	2490	2790.00	0.00	0	0	2833	2661	2478	2306	2123	2570	2215	17	370	500	1490	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	20240909	150710	57	100.00	KONEX			N	N	N	N		N	2790	300	2	12.05	2790	1	0.12	2790	2790	2790	2860	2120	2490	2790.00	0.00	0	0	2833	2661	2478	2306	2123	2570	2215	17	370	500	1490	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	20240909	140713	57	100.00	KONEX			N	N	N	N		N	2790	300	2	12.05	2790	1	0.12	2790	2790	2790	2860	2120	2490	2790.00	0.00	0	0	2833	2661	2478	2306	2123	2570	2215	17	370	500	1490	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	20240909	130708	57	100.00	KONEX			N	N	N	N		N	2790	300	2	12.05	2790	1	0.12	2790	2790	2790	2860	2120	2490	2790.00	0.00	0	0	2833	2661	2478	2306	2123	2570	2215	17	370	500	1490	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	20240909	120707	57	100.00	KONEX			N	N	N	N		N	2790	300	2	12.05	2790	1	0.12	2790	2790	2790	2860	2120	2490	2790.00	0.00	0	0	2833	2661	2478	2306	2123	2570	2215	17	370	500	1490	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	20240909	110707	57	100.00	KONEX			N	N	N	N		N	2790	300	2	12.05	2790	1	0.12	2790	2790	2790	2860	2120	2490	2790.00	0.00	0	0	2833	2661	2478	2306	2123	2570	2215	17	370	500	1490	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	20240909	100711	57	100.00	KONEX			N	N	N	N		N	2790	300	2	12.05	2790	1	0.12	2790	2790	2790	2860	2120	2490	2790.00	0.00	0	0	2833	2661	2478	2306	2123	2570	2215	17	370	500	1490	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	20240909	090706	57	100.00	KONEX			N	N	N	N		N	2790	300	2	12.05	2790	1	0.12	2790	2790	2790	2860	2120	2490	2790.00	0.00	0	0	2833	2661	2478	2306	2123	2570	2215	17	370	500	1490	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	20240906	160656	57	100.00	KONEX			N	N	N	N		N	2490	-210	5	-7.78	1905550	830	83000.00	2650	2650	2295	3105	2295	2700	2295.84	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1620	5	1	3469500	86	1.07	0.27	12	0.02	2319.00	9389.00	3525	20240513	-29.36	1309	20231115	90.22	3525	-29.36	20240513	1411	76.47	20240213	3525	-29.36	20240513	1309	90.22	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
91	20240906	150707	57	100.00	KONEX			N	N	N	N		N	2490	-210	5	-7.78	1905550	830	83000.00	2650	2650	2295	3105	2295	2700	2295.84	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1620	5	1	3469500	86	1.07	0.27	12	0.02	2319.00	9389.00	3525	20240513	-29.36	1309	20231115	90.22	3525	-29.36	20240513	1411	76.47	20240213	3525	-29.36	20240513	1309	90.22	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
92	20240906	140712	57	100.00	KONEX			N	N	N	N		N	2490	-210	5	-7.78	1905550	830	83000.00	2650	2650	2295	3105	2295	2700	2295.84	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1620	5	1	3469500	86	1.07	0.27	12	0.02	2319.00	9389.00	3525	20240513	-29.36	1309	20231115	90.22	3525	-29.36	20240513	1411	76.47	20240213	3525	-29.36	20240513	1309	90.22	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
93	20240906	130706	57	100.00	KONEX			N	N	N	N		N	2295	-405	4	-15.00	962110	419	41900.00	2650	2650	2295	3105	2295	2700	2296.21	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1620	5	1	3469500	80	0.99	0.24	12	0.01	2319.00	9389.00	3525	20240513	-34.89	1309	20231115	75.32	3525	-34.89	20240513	1411	62.65	20240213	3525	-34.89	20240513	1309	75.32	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
94	20240906	120708	57	100.00	KONEX			N	N	N	N		N	2295	-405	4	-15.00	812935	354	35400.00	2650	2650	2295	3105	2295	2700	2296.43	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1620	5	1	3469500	80	0.99	0.24	12	0.01	2319.00	9389.00	3525	20240513	-34.89	1309	20231115	75.32	3525	-34.89	20240513	1411	62.65	20240213	3525	-34.89	20240513	1309	75.32	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
95	20240906	110710	57	100.00	KONEX			N	N	N	N		N	2295	-405	4	-15.00	365410	159	15900.00	2650	2650	2295	3105	2295	2700	2298.18	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1620	5	1	3469500	80	0.99	0.24	12	0.00	2319.00	9389.00	3525	20240513	-34.89	1309	20231115	75.32	3525	-34.89	20240513	1411	62.65	20240213	3525	-34.89	20240513	1309	75.32	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
96	20240906	100705	57	100.00	KONEX			N	N	N	N		N	2650	-50	5	-1.85	2650	1	100.00	2650	2650	2650	3105	2295	2700	2650.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1620	5	1	3469500	92	1.14	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.82	1309	20231115	102.44	3525	-24.82	20240513	1411	87.81	20240213	3525	-24.82	20240513	1309	102.44	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
97	20240906	090709	57	100.00	KONEX			N	N	N	N		N	2650	-50	5	-1.85	2650	1	100.00	2650	2650	2650	3105	2295	2700	2650.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1620	5	1	3469500	92	1.14	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.82	1309	20231115	102.44	3525	-24.82	20240513	1411	87.81	20240213	3525	-24.82	20240513	1309	102.44	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
98	20240905	160656	57	100.00	KONEX			N	N	N	N		N	2700	345	2	14.65	2700	1	0.09	2700	2700	2700	2705	2005	2355	2700.00	0.00	0	0	2901	2627	2491	2217	2081	2560	2150	17	350	500	1410	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1309	20231115	106.26	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1309	106.26	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
99	20240905	150708	57	100.00	KONEX			N	N	N	N		N	2700	345	2	14.65	2700	1	0.09	2700	2700	2700	2705	2005	2355	2700.00	0.00	0	0	2901	2627	2491	2217	2081	2560	2150	17	350	500	1410	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1309	20231115	106.26	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1309	106.26	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
100	20240905	140704	57	100.00	KONEX			N	N	N	N		N	2700	345	2	14.65	2700	1	0.09	2700	2700	2700	2705	2005	2355	2700.00	0.00	0	0	2901	2627	2491	2217	2081	2560	2150	17	350	500	1410	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1309	20231115	106.26	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1309	106.26	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
101	20240905	130706	57	100.00	KONEX			N	N	N	N		N	2700	345	2	14.65	2700	1	0.09	2700	2700	2700	2705	2005	2355	2700.00	0.00	0	0	2901	2627	2491	2217	2081	2560	2150	17	350	500	1410	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1309	20231115	106.26	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1309	106.26	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
102	20240905	120702	57	100.00	KONEX			N	N	N	N		N	2700	345	2	14.65	2700	1	0.09	2700	2700	2700	2705	2005	2355	2700.00	0.00	0	0	2901	2627	2491	2217	2081	2560	2150	17	350	500	1410	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1309	20231115	106.26	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1309	106.26	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
103	20240905	110700	57	100.00	KONEX			N	N	N	N		N	2700	345	2	14.65	2700	1	0.09	2700	2700	2700	2705	2005	2355	2700.00	0.00	0	0	2901	2627	2491	2217	2081	2560	2150	17	350	500	1410	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1309	20231115	106.26	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1309	106.26	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
104	20240905	100700	57	100.00	KONEX			N	N	N	N		N	2700	345	2	14.65	2700	1	0.09	2700	2700	2700	2705	2005	2355	2700.00	0.00	0	0	2901	2627	2491	2217	2081	2560	2150	17	350	500	1410	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1309	20231115	106.26	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1309	106.26	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
105	20240905	090707	57	100.00	KONEX			N	N	N	N		N	2700	345	2	14.65	2700	1	0.09	2700	2700	2700	2705	2005	2355	2700.00	0.00	0	0	2901	2627	2491	2217	2081	2560	2150	17	350	500	1410	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1309	20231115	106.26	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1309	106.26	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
106	20240904	160649	57	100.00	KONEX			N	N	N	N		N	2355	-415	4	-14.98	2509895	1063	8858.33	2765	2765	2355	3185	2355	2770	2361.14	0.00	0	0	3020	2895	2650	2525	2280	2772	2402	17	415	500	1660	5	1	3469500	82	1.02	0.25	12	0.03	2319.00	9389.00	3525	20240513	-33.19	1309	20231115	79.91	3525	-33.19	20240513	1411	66.90	20240213	3525	-33.19	20240513	1309	79.91	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
107	20240904	150655	57	100.00	KONEX			N	N	N	N		N	2355	-415	4	-14.98	2509895	1063	8858.33	2765	2765	2355	3185	2355	2770	2361.14	0.00	0	0	3020	2895	2650	2525	2280	2772	2402	17	415	500	1660	5	1	3469500	82	1.02	0.25	12	0.03	2319.00	9389.00	3525	20240513	-33.19	1309	20231115	79.91	3525	-33.19	20240513	1411	66.90	20240213	3525	-33.19	20240513	1309	79.91	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
108	20240904	140657	57	100.00	KONEX			N	N	N	N		N	2355	-415	4	-14.98	2509895	1063	8858.33	2765	2765	2355	3185	2355	2770	2361.14	0.00	0	0	3020	2895	2650	2525	2280	2772	2402	17	415	500	1660	5	1	3469500	82	1.02	0.25	12	0.03	2319.00	9389.00	3525	20240513	-33.19	1309	20231115	79.91	3525	-33.19	20240513	1411	66.90	20240213	3525	-33.19	20240513	1309	79.91	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
109	20240904	130655	57	100.00	KONEX			N	N	N	N		N	2355	-415	4	-14.98	2410985	1021	8508.33	2765	2765	2355	3185	2355	2770	2361.40	0.00	0	0	3020	2895	2650	2525	2280	2772	2402	17	415	500	1660	5	1	3469500	82	1.02	0.25	12	0.03	2319.00	9389.00	3525	20240513	-33.19	1309	20231115	79.91	3525	-33.19	20240513	1411	66.90	20240213	3525	-33.19	20240513	1309	79.91	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
110	20240904	120654	57	100.00	KONEX			N	N	N	N		N	2355	-415	4	-14.98	2398590	1016	8466.67	2765	2765	2355	3185	2355	2770	2360.82	0.00	0	0	3020	2895	2650	2525	2280	2772	2402	17	415	500	1660	5	1	3469500	82	1.02	0.25	12	0.03	2319.00	9389.00	3525	20240513	-33.19	1309	20231115	79.91	3525	-33.19	20240513	1411	66.90	20240213	3525	-33.19	20240513	1309	79.91	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
111	20240904	110651	57	100.00	KONEX			N	N	N	N		N	2765	-5	5	-0.18	2765	1	8.33	2765	2765	2765	3185	2355	2770	2765.00	0.00	0	0	3020	2895	2650	2525	2280	2772	2402	17	415	500	1660	5	1	3469500	96	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.56	1309	20231115	111.23	3525	-21.56	20240513	1411	95.96	20240213	3525	-21.56	20240513	1309	111.23	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
112	20240904	100654	57	100.00	KONEX			N	N	N	N		N	2765	-5	5	-0.18	2765	1	8.33	2765	2765	2765	3185	2355	2770	2765.00	0.00	0	0	3020	2895	2650	2525	2280	2772	2402	17	415	500	1660	5	1	3469500	96	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.56	1309	20231115	111.23	3525	-21.56	20240513	1411	95.96	20240213	3525	-21.56	20240513	1309	111.23	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
113	20240904	090656	57	100.00	KONEX			N	N	N	N		N	2765	-5	5	-0.18	2765	1	8.33	2765	2765	2765	3185	2355	2770	2765.00	0.00	0	0	3020	2895	2650	2525	2280	2772	2402	17	415	500	1660	5	1	3469500	96	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.56	1309	20231115	111.23	3525	-21.56	20240513	1411	95.96	20240213	3525	-21.56	20240513	1309	111.23	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
114	20240903	160645	57	100.00	KONEX			N	N	N	N		N	2770	-10	5	-0.36	29595	12	1200.00	2775	2775	2405	3195	2365	2780	2466.25	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	96	1.19	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.42	1235	20230828	124.29	3525	-21.42	20240513	1411	96.31	20240213	3525	-21.42	20240513	1309	111.61	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
115	20240903	150649	57	100.00	KONEX			N	N	N	N		N	2770	-10	5	-0.36	29595	12	1200.00	2775	2775	2405	3195	2365	2780	2466.25	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	96	1.19	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.42	1235	20230828	124.29	3525	-21.42	20240513	1411	96.31	20240213	3525	-21.42	20240513	1309	111.61	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
116	20240903	140651	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	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	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
117	20240903	130651	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	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	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
118	20240903	120642	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	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	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
119	20240903	110642	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	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	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
120	20240903	100642	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	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	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
121	20240903	090643	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	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	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
122	20240902	160637	57	100.00	KONEX			N	N	N	N		N	2780	5	2	0.18	2780	1	100.00	2780	2780	2780	3190	2360	2775	2780.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	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
123	20240902	150647	57	100.00	KONEX			N	N	N	N		N	2780	5	2	0.18	2780	1	100.00	2780	2780	2780	3190	2360	2775	2780.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	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
124	20240902	140646	57	100.00	KONEX			N	N	N	N		N	2780	5	2	0.18	2780	1	100.00	2780	2780	2780	3190	2360	2775	2780.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	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
125	20240902	130641	57	100.00	KONEX			N	N	N	N		N	2780	5	2	0.18	2780	1	100.00	2780	2780	2780	3190	2360	2775	2780.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	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
126	20240902	120645	57	100.00	KONEX			N	N	N	N		N	2780	5	2	0.18	2780	1	100.00	2780	2780	2780	3190	2360	2775	2780.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	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
127	20240902	110639	57	100.00	KONEX			N	N	N	N		N	2780	5	2	0.18	2780	1	100.00	2780	2780	2780	3190	2360	2775	2780.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	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
128	20240902	100639	57	100.00	KONEX			N	N	N	N		N	2780	5	2	0.18	2780	1	100.00	2780	2780	2780	3190	2360	2775	2780.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	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
129	20240902	090634	57	100.00	KONEX			N	N	N	N		N	2780	5	2	0.18	2780	1	100.00	2780	2780	2780	3190	2360	2775	2780.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	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