KissMeData/379390/price/prices-20241201.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	20241231	161315	57	100.00	KONEX			N	N	N	N		N	9200	100	2	1.10	125200	14	11.11	8800	9200	8800	10460	7740	9100	8942.86	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	14	1360	500	6180	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
3	20241231	151259	57	100.00	KONEX			N	N	N	N		N	9200	100	2	1.10	125200	14	11.11	8800	9200	8800	10460	7740	9100	8942.86	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	14	1360	500	6180	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
4	20241231	141313	57	100.00	KONEX			N	N	N	N		N	9200	100	2	1.10	125200	14	11.11	8800	9200	8800	10460	7740	9100	8942.86	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	14	1360	500	6180	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
5	20241231	131315	57	100.00	KONEX			N	N	N	N		N	9200	100	2	1.10	125200	14	11.11	8800	9200	8800	10460	7740	9100	8942.86	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	14	1360	500	6180	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
6	20241231	121314	57	100.00	KONEX			N	N	N	N		N	9200	100	2	1.10	125200	14	11.11	8800	9200	8800	10460	7740	9100	8942.86	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	14	1360	500	6180	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
7	20241231	111313	57	100.00	KONEX			N	N	N	N		N	9200	100	2	1.10	125200	14	11.11	8800	9200	8800	10460	7740	9100	8942.86	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	14	1360	500	6180	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
8	20241231	101307	57	100.00	KONEX			N	N	N	N		N	9200	100	2	1.10	125200	14	11.11	8800	9200	8800	10460	7740	9100	8942.86	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	14	1360	500	6180	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
9	20241231	091310	57	100.00	KONEX			N	N	N	N		N	9200	100	2	1.10	125200	14	11.11	8800	9200	8800	10460	7740	9100	8942.86	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	14	1360	500	6180	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
10	20241230	161305	57	100.00	KONEX			N	N	N	N		N	9200	100	2	1.10	125200	14	11.11	8800	9200	8800	10460	7740	9100	8942.86	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	14	1360	500	6180	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
11	20241230	151310	57	100.00	KONEX			N	N	N	N		N	9200	100	2	1.10	125200	14	11.11	8800	9200	8800	10460	7740	9100	8942.86	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	14	1360	500	6180	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
12	20241230	141310	57	100.00	KONEX			N	N	N	N		N	9200	100	2	1.10	125200	14	11.11	8800	9200	8800	10460	7740	9100	8942.86	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	14	1360	500	6180	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
13	20241230	131311	57	100.00	KONEX			N	N	N	N		N	9200	100	2	1.10	98200	11	8.73	8800	9200	8800	10460	7740	9100	8927.27	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	14	1360	500	6180	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
14	20241230	121306	57	100.00	KONEX			N	N	N	N		N	8800	-300	5	-3.30	8800	1	0.79	8800	8800	8800	10460	7740	9100	8800.00	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	14	1360	500	6180	10	1	2841460	250	26.59	2.21	12	0.00	331.00	3986.00	10000	20240621	-12.00	8190	20240527	7.45	10000	-12.00	20240621	8190	7.45	20240527	10000	-12.00	20240621	8190	7.45	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
15	20241230	111308	57	100.00	KONEX			N	N	N	N		N	8800	-300	5	-3.30	8800	1	0.79	8800	8800	8800	10460	7740	9100	8800.00	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	14	1360	500	6180	10	1	2841460	250	26.59	2.21	12	0.00	331.00	3986.00	10000	20240621	-12.00	8190	20240527	7.45	10000	-12.00	20240621	8190	7.45	20240527	10000	-12.00	20240621	8190	7.45	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
16	20241230	101306	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	14	1360	500	6180	10	1	2841460	259	27.49	2.28	12	0.00	331.00	3986.00	10000	20240621	-9.00	8190	20240527	11.11	10000	-9.00	20240621	8190	11.11	20240527	10000	-9.00	20240621	8190	11.11	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
17	20241230	091311	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	14	1360	500	6180	10	1	2841460	259	27.49	2.28	12	0.00	331.00	3986.00	10000	20240621	-9.00	8190	20240527	11.11	10000	-9.00	20240621	8190	11.11	20240527	10000	-9.00	20240621	8190	11.11	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
18	20241227	161302	57	100.00	KONEX			N	N	N	N		N	9100	-100	5	-1.09	1085100	126	108.62	8800	9100	8600	10580	7820	9200	8611.90	0.00	0	0	9413	9306	9093	8986	8773	9360	9040	14	1380	500	6250	10	1	2841460	259	27.49	2.28	12	0.00	331.00	3986.00	10000	20240621	-9.00	8190	20240527	11.11	10000	-9.00	20240621	8190	11.11	20240527	10000	-9.00	20240621	8190	11.11	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
19	20241227	151301	57	100.00	KONEX			N	N	N	N		N	9100	-100	5	-1.09	1085100	126	108.62	8800	9100	8600	10580	7820	9200	8611.90	0.00	0	0	9413	9306	9093	8986	8773	9360	9040	14	1380	500	6250	10	1	2841460	259	27.49	2.28	12	0.00	331.00	3986.00	10000	20240621	-9.00	8190	20240527	11.11	10000	-9.00	20240621	8190	11.11	20240527	10000	-9.00	20240621	8190	11.11	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
20	20241227	141305	57	100.00	KONEX			N	N	N	N		N	9100	-100	5	-1.09	1085100	126	108.62	8800	9100	8600	10580	7820	9200	8611.90	0.00	0	0	9413	9306	9093	8986	8773	9360	9040	14	1380	500	6250	10	1	2841460	259	27.49	2.28	12	0.00	331.00	3986.00	10000	20240621	-9.00	8190	20240527	11.11	10000	-9.00	20240621	8190	11.11	20240527	10000	-9.00	20240621	8190	11.11	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
21	20241227	131301	57	100.00	KONEX			N	N	N	N		N	9100	-100	5	-1.09	1085100	126	108.62	8800	9100	8600	10580	7820	9200	8611.90	0.00	0	0	9413	9306	9093	8986	8773	9360	9040	14	1380	500	6250	10	1	2841460	259	27.49	2.28	12	0.00	331.00	3986.00	10000	20240621	-9.00	8190	20240527	11.11	10000	-9.00	20240621	8190	11.11	20240527	10000	-9.00	20240621	8190	11.11	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
22	20241227	121303	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9413	9306	9093	8986	8773	9360	9040	14	1380	500	6250	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
23	20241227	111302	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9413	9306	9093	8986	8773	9360	9040	14	1380	500	6250	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
24	20241227	101301	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9413	9306	9093	8986	8773	9360	9040	14	1380	500	6250	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
25	20241227	091307	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9413	9306	9093	8986	8773	9360	9040	14	1380	500	6250	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
26	20241226	161256	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	1030400	116	78.91	8880	9200	8880	10580	7820	9200	8882.76	0.00	0	0	9433	9316	9083	8966	8733	9375	9025	14	1380	500	6250	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
27	20241226	151253	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	1030400	116	78.91	8880	9200	8880	10580	7820	9200	8882.76	0.00	0	0	9433	9316	9083	8966	8733	9375	9025	14	1380	500	6250	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
28	20241226	141251	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	1030400	116	78.91	8880	9200	8880	10580	7820	9200	8882.76	0.00	0	0	9433	9316	9083	8966	8733	9375	9025	14	1380	500	6250	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
29	20241226	131253	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	1030400	116	78.91	8880	9200	8880	10580	7820	9200	8882.76	0.00	0	0	9433	9316	9083	8966	8733	9375	9025	14	1380	500	6250	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
30	20241226	121250	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	1030400	116	78.91	8880	9200	8880	10580	7820	9200	8882.76	0.00	0	0	9433	9316	9083	8966	8733	9375	9025	14	1380	500	6250	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
31	20241226	111249	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	1030400	116	78.91	8880	9200	8880	10580	7820	9200	8882.76	0.00	0	0	9433	9316	9083	8966	8733	9375	9025	14	1380	500	6250	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
32	20241226	101252	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9433	9316	9083	8966	8733	9375	9025	14	1380	500	6250	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
33	20241226	091250	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9433	9316	9083	8966	8733	9375	9025	14	1380	500	6250	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
34	20241224	161251	57	100.00	KONEX			N	N	N	N		N	9200	-150	5	-1.60	1301800	147	116.67	9200	9200	8850	10750	7950	9350	8855.78	0.00	0	0	9583	9466	9233	9116	8883	9525	9175	14	1400	500	6350	10	1	2841460	261	27.79	2.31	12	0.01	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
35	20241224	151250	57	100.00	KONEX			N	N	N	N		N	9200	-150	5	-1.60	1301800	147	116.67	9200	9200	8850	10750	7950	9350	8855.78	0.00	0	0	9583	9466	9233	9116	8883	9525	9175	14	1400	500	6350	10	1	2841460	261	27.79	2.31	12	0.01	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
36	20241224	141247	57	100.00	KONEX			N	N	N	N		N	9200	-150	5	-1.60	9200	1	0.79	9200	9200	9200	10750	7950	9350	9200.00	0.00	0	0	9583	9466	9233	9116	8883	9525	9175	14	1400	500	6350	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
37	20241224	131249	57	100.00	KONEX			N	N	N	N		N	9200	-150	5	-1.60	9200	1	0.79	9200	9200	9200	10750	7950	9350	9200.00	0.00	0	0	9583	9466	9233	9116	8883	9525	9175	14	1400	500	6350	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
38	20241224	121251	57	100.00	KONEX			N	N	N	N		N	9200	-150	5	-1.60	9200	1	0.79	9200	9200	9200	10750	7950	9350	9200.00	0.00	0	0	9583	9466	9233	9116	8883	9525	9175	14	1400	500	6350	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
39	20241224	111250	57	100.00	KONEX			N	N	N	N		N	9200	-150	5	-1.60	9200	1	0.79	9200	9200	9200	10750	7950	9350	9200.00	0.00	0	0	9583	9466	9233	9116	8883	9525	9175	14	1400	500	6350	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
40	20241224	101249	57	100.00	KONEX			N	N	N	N		N	9200	-150	5	-1.60	9200	1	0.79	9200	9200	9200	10750	7950	9350	9200.00	0.00	0	0	9583	9466	9233	9116	8883	9525	9175	14	1400	500	6350	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
41	20241224	091256	57	100.00	KONEX			N	N	N	N		N	9200	-150	5	-1.60	9200	1	0.79	9200	9200	9200	10750	7950	9350	9200.00	0.00	0	0	9583	9466	9233	9116	8883	9525	9175	14	1400	500	6350	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	10000	20240621	-8.00	8190	20240527	12.33	10000	-8.00	20240621	8190	12.33	20240527	10000	-8.00	20240621	8190	12.33	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
42	20241223	161240	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	1134350	126	12600.00	9000	9350	9000	10750	7950	9350	9002.78	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
43	20241223	151244	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	1134350	126	12600.00	9000	9350	9000	10750	7950	9350	9002.78	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
44	20241223	141241	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	1134350	126	12600.00	9000	9350	9000	10750	7950	9350	9002.78	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
45	20241223	131240	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
46	20241223	121243	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
47	20241223	111238	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
48	20241223	101232	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
49	20241223	091238	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
50	20241220	161233	57	100.00	KONEX			N	N	N	N		N	9350	-50	5	-0.53	9350	1	0.00	9350	9350	9350	10810	7990	9400	9350.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
51	20241220	151236	57	100.00	KONEX			N	N	N	N		N	9350	-50	5	-0.53	9350	1	0.00	9350	9350	9350	10810	7990	9400	9350.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
52	20241220	141233	57	100.00	KONEX			N	N	N	N		N	9350	-50	5	-0.53	9350	1	0.00	9350	9350	9350	10810	7990	9400	9350.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
53	20241220	131232	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
54	20241220	121231	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
55	20241220	111231	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
56	20241220	101232	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
57	20241220	091234	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
58	20241219	161228	57	100.00	KONEX			N	N	N	N		N	9400	-100	5	-1.05	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9786	9642	9356	9212	8926	9715	9285	14	1420	500	6460	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
59	20241219	151227	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9786	9642	9356	9212	8926	9715	9285	14	1420	500	6460	10	1	2841460	270	28.70	2.38	12	0.00	331.00	3986.00	10000	20240621	-5.00	8190	20240527	16.00	10000	-5.00	20240621	8190	16.00	20240527	10000	-5.00	20240621	8190	16.00	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
60	20241219	141228	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9786	9642	9356	9212	8926	9715	9285	14	1420	500	6460	10	1	2841460	270	28.70	2.38	12	0.00	331.00	3986.00	10000	20240621	-5.00	8190	20240527	16.00	10000	-5.00	20240621	8190	16.00	20240527	10000	-5.00	20240621	8190	16.00	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
61	20241219	131228	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9786	9642	9356	9212	8926	9715	9285	14	1420	500	6460	10	1	2841460	270	28.70	2.38	12	0.00	331.00	3986.00	10000	20240621	-5.00	8190	20240527	16.00	10000	-5.00	20240621	8190	16.00	20240527	10000	-5.00	20240621	8190	16.00	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
62	20241219	121230	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9786	9642	9356	9212	8926	9715	9285	14	1420	500	6460	10	1	2841460	270	28.70	2.38	12	0.00	331.00	3986.00	10000	20240621	-5.00	8190	20240527	16.00	10000	-5.00	20240621	8190	16.00	20240527	10000	-5.00	20240621	8190	16.00	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
63	20241219	111226	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9786	9642	9356	9212	8926	9715	9285	14	1420	500	6460	10	1	2841460	270	28.70	2.38	12	0.00	331.00	3986.00	10000	20240621	-5.00	8190	20240527	16.00	10000	-5.00	20240621	8190	16.00	20240527	10000	-5.00	20240621	8190	16.00	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
64	20241219	101220	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9786	9642	9356	9212	8926	9715	9285	14	1420	500	6460	10	1	2841460	270	28.70	2.38	12	0.00	331.00	3986.00	10000	20240621	-5.00	8190	20240527	16.00	10000	-5.00	20240621	8190	16.00	20240527	10000	-5.00	20240621	8190	16.00	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
65	20241219	091230	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9786	9642	9356	9212	8926	9715	9285	14	1420	500	6460	10	1	2841460	270	28.70	2.38	12	0.00	331.00	3986.00	10000	20240621	-5.00	8190	20240527	16.00	10000	-5.00	20240621	8190	16.00	20240527	10000	-5.00	20240621	8190	16.00	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
66	20241218	161223	57	100.00	KONEX			N	N	N	N		N	9500	-100	5	-1.04	1098550	121	0.00	9200	9500	9070	11040	8160	9600	9078.93	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	270	28.70	2.38	12	0.00	331.00	3986.00	10000	20240621	-5.00	8190	20240527	16.00	10000	-5.00	20240621	8190	16.00	20240527	10000	-5.00	20240621	8190	16.00	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
67	20241218	151228	57	100.00	KONEX			N	N	N	N		N	9500	-100	5	-1.04	1098550	121	0.00	9200	9500	9070	11040	8160	9600	9078.93	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	270	28.70	2.38	12	0.00	331.00	3986.00	10000	20240621	-5.00	8190	20240527	16.00	10000	-5.00	20240621	8190	16.00	20240527	10000	-5.00	20240621	8190	16.00	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
68	20241218	141221	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
69	20241218	131226	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
70	20241218	121218	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
71	20241218	111218	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
72	20241218	101225	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
73	20241218	091230	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
74	20241217	161221	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
75	20241217	151225	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
76	20241217	141216	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
77	20241217	131212	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
78	20241217	121139	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
79	20241217	111201	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
80	20241217	101207	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
81	20241217	091223	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	6520	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
82	20241216	161213	57	100.00	KONEX			N	N	N	N		N	9600	100	2	1.05	9600	1	100.00	9600	9600	9600	10920	8080	9500	9600.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6460	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
83	20241216	151222	57	100.00	KONEX			N	N	N	N		N	9600	100	2	1.05	9600	1	100.00	9600	9600	9600	10920	8080	9500	9600.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6460	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
84	20241216	141220	57	100.00	KONEX			N	N	N	N		N	9600	100	2	1.05	9600	1	100.00	9600	9600	9600	10920	8080	9500	9600.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6460	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
85	20241216	131222	57	100.00	KONEX			N	N	N	N		N	9600	100	2	1.05	9600	1	100.00	9600	9600	9600	10920	8080	9500	9600.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6460	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
86	20241216	121221	57	100.00	KONEX			N	N	N	N		N	9600	100	2	1.05	9600	1	100.00	9600	9600	9600	10920	8080	9500	9600.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6460	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
87	20241216	111220	57	100.00	KONEX			N	N	N	N		N	9600	100	2	1.05	9600	1	100.00	9600	9600	9600	10920	8080	9500	9600.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6460	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
88	20241216	101222	57	100.00	KONEX			N	N	N	N		N	9600	100	2	1.05	9600	1	100.00	9600	9600	9600	10920	8080	9500	9600.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6460	10	1	2841460	273	29.00	2.41	12	0.00	331.00	3986.00	10000	20240621	-4.00	8190	20240527	17.22	10000	-4.00	20240621	8190	17.22	20240527	10000	-4.00	20240621	8190	17.22	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
89	20241216	091222	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6460	10	1	2841460	270	28.70	2.38	12	0.00	331.00	3986.00	10000	20240621	-5.00	8190	20240527	16.00	10000	-5.00	20240621	8190	16.00	20240527	10000	-5.00	20240621	8190	16.00	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
90	20241213	161212	57	100.00	KONEX			N	N	N	N		N	9500	50	2	0.53	9500	1	0.00	9500	9500	9500	10860	8040	9450	9500.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	270	28.70	2.38	12	0.00	331.00	3986.00	10000	20240621	-5.00	8190	20240527	16.00	10000	-5.00	20240621	8190	16.00	20240527	10000	-5.00	20240621	8190	16.00	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
91	20241213	151218	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
92	20241213	141218	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
93	20241213	131219	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
94	20241213	121218	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
95	20241213	111216	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
96	20241213	101209	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
97	20241213	091211	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
98	20241212	161216	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
99	20241212	151210	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
100	20241212	141207	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
101	20241212	131156	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
102	20241212	121150	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
103	20241212	111200	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
104	20241212	101158	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
105	20241212	091209	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
106	20241211	161202	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
107	20241211	151121	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
108	20241211	141211	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
109	20241211	131212	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
110	20241211	121214	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
111	20241211	111209	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
112	20241211	101209	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
113	20241211	091215	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	9450	9450	9450	9450	9450	9450	9450	14	1410	500	6420	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
114	20241210	161159	57	100.00	KONEX			N	N	N	N		N	9450	150	2	1.61	9450	1	0.00	9450	9450	9450	10690	7910	9300	9450.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	6320	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
115	20241210	151201	57	100.00	KONEX			N	N	N	N		N	9450	150	2	1.61	9450	1	0.00	9450	9450	9450	10690	7910	9300	9450.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	6320	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
116	20241210	141201	57	100.00	KONEX			N	N	N	N		N	9450	150	2	1.61	9450	1	0.00	9450	9450	9450	10690	7910	9300	9450.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	6320	10	1	2841460	269	28.55	2.37	12	0.00	331.00	3986.00	10000	20240621	-5.50	8190	20240527	15.38	10000	-5.50	20240621	8190	15.38	20240527	10000	-5.50	20240621	8190	15.38	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
117	20241210	131203	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	6320	10	1	2841460	264	28.10	2.33	12	0.00	331.00	3986.00	10000	20240621	-7.00	8190	20240527	13.55	10000	-7.00	20240621	8190	13.55	20240527	10000	-7.00	20240621	8190	13.55	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
118	20241210	121200	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	6320	10	1	2841460	264	28.10	2.33	12	0.00	331.00	3986.00	10000	20240621	-7.00	8190	20240527	13.55	10000	-7.00	20240621	8190	13.55	20240527	10000	-7.00	20240621	8190	13.55	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
119	20241210	111200	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	6320	10	1	2841460	264	28.10	2.33	12	0.00	331.00	3986.00	10000	20240621	-7.00	8190	20240527	13.55	10000	-7.00	20240621	8190	13.55	20240527	10000	-7.00	20240621	8190	13.55	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
120	20241210	101202	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	6320	10	1	2841460	264	28.10	2.33	12	0.00	331.00	3986.00	10000	20240621	-7.00	8190	20240527	13.55	10000	-7.00	20240621	8190	13.55	20240527	10000	-7.00	20240621	8190	13.55	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
121	20241210	091209	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	6320	10	1	2841460	264	28.10	2.33	12	0.00	331.00	3986.00	10000	20240621	-7.00	8190	20240527	13.55	10000	-7.00	20240621	8190	13.55	20240527	10000	-7.00	20240621	8190	13.55	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
122	20241209	161157	57	100.00	KONEX			N	N	N	N		N	9300	-50	5	-0.53	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	264	28.10	2.33	12	0.00	331.00	3986.00	10000	20240621	-7.00	8190	20240527	13.55	10000	-7.00	20240621	8190	13.55	20240527	10000	-7.00	20240621	8190	13.55	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
123	20241209	151159	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
124	20241209	141158	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
125	20241209	131203	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
126	20241209	121158	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
127	20241209	111159	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
128	20241209	101155	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
129	20241209	091149	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
130	20241206	161148	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
131	20241206	151153	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
132	20241206	141149	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
133	20241206	131150	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
134	20241206	121141	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
135	20241206	111140	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
136	20241206	101140	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
137	20241206	091150	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
138	20241205	161125	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
139	20241205	151134	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
140	20241205	141118	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
141	20241205	131129	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
142	20241205	121128	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
143	20241205	111126	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
144	20241205	101126	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
145	20241205	091132	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
146	20241204	161106	57	100.00	KONEX			N	N	N	N		N	9350	-50	5	-0.53	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
147	20241204	151109	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
148	20241204	141110	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
149	20241204	131104	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
150	20241204	121059	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
151	20241204	111047	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
152	20241204	101049	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
153	20241204	091111	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
154	20241203	161155	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	47000	5	0.00	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
155	20241203	151241	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	47000	5	0.00	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
156	20241203	141216	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	47000	5	0.00	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
157	20241203	131215	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	47000	5	0.00	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
158	20241203	121235	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	47000	5	0.00	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
159	20241203	111206	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	47000	5	0.00	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
160	20241203	101153	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
161	20241203	091143	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
162	20241202	161124	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9640	9520	9460	9340	9280	9490	9310	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
163	20241202	151335	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9640	9520	9460	9340	9280	9490	9310	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
164	20241202	141220	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9640	9520	9460	9340	9280	9490	9310	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
165	20241202	131140	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9640	9520	9460	9340	9280	9490	9310	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
166	20241202	121211	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9640	9520	9460	9340	9280	9490	9310	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
167	20241202	111106	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9640	9520	9460	9340	9280	9490	9310	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
168	20241202	101117	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9640	9520	9460	9340	9280	9490	9310	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
169	20241202	091112	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9640	9520	9460	9340	9280	9490	9310	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N