KissMeData/114920/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	160840	57	100.00	KONEX			N	N	N	N		N	2740	-10	5	-0.36	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1700	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.27	1411	20240213	94.19	3525	-22.27	20240513	1411	94.19	20240213	3525	-22.27	20240513	1411	94.19	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
3	20241231	150832	57	100.00	KONEX			N	N	N	N		N	2740	-10	5	-0.36	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1700	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.27	1411	20240213	94.19	3525	-22.27	20240513	1411	94.19	20240213	3525	-22.27	20240513	1411	94.19	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
4	20241231	140838	57	100.00	KONEX			N	N	N	N		N	2740	-10	5	-0.36	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1700	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.27	1411	20240213	94.19	3525	-22.27	20240513	1411	94.19	20240213	3525	-22.27	20240513	1411	94.19	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
5	20241231	130840	57	100.00	KONEX			N	N	N	N		N	2740	-10	5	-0.36	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1700	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.27	1411	20240213	94.19	3525	-22.27	20240513	1411	94.19	20240213	3525	-22.27	20240513	1411	94.19	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
6	20241231	120839	57	100.00	KONEX			N	N	N	N		N	2740	-10	5	-0.36	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1700	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.27	1411	20240213	94.19	3525	-22.27	20240513	1411	94.19	20240213	3525	-22.27	20240513	1411	94.19	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
7	20241231	110838	57	100.00	KONEX			N	N	N	N		N	2740	-10	5	-0.36	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1700	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.27	1411	20240213	94.19	3525	-22.27	20240513	1411	94.19	20240213	3525	-22.27	20240513	1411	94.19	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
8	20241231	100832	57	100.00	KONEX			N	N	N	N		N	2740	-10	5	-0.36	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1700	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.27	1411	20240213	94.19	3525	-22.27	20240513	1411	94.19	20240213	3525	-22.27	20240513	1411	94.19	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
9	20241231	090841	57	100.00	KONEX			N	N	N	N		N	2740	-10	5	-0.36	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1700	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.27	1411	20240213	94.19	3525	-22.27	20240513	1411	94.19	20240213	3525	-22.27	20240513	1411	94.19	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
10	20241230	160835	57	100.00	KONEX			N	N	N	N		N	2740	-10	5	-0.36	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1700	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.27	1411	20240213	94.19	3525	-22.27	20240513	1411	94.19	20240213	3525	-22.27	20240513	1411	94.19	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
11	20241230	150838	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1700	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1411	20240213	94.90	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1411	94.90	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
12	20241230	140837	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1700	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1411	20240213	94.90	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1411	94.90	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
13	20241230	130838	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1700	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1411	20240213	94.90	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1411	94.90	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
14	20241230	120835	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1700	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1411	20240213	94.90	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1411	94.90	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
15	20241230	110837	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1700	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1411	20240213	94.90	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1411	94.90	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
16	20241230	100836	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1700	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1411	20240213	94.90	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1411	94.90	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
17	20241230	090838	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1700	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1411	20240213	94.90	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1411	94.90	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
18	20241227	160833	57	100.00	KONEX			N	N	N	N		N	2750	-40	5	-1.43	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1411	20240213	94.90	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1411	94.90	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
19	20241227	150833	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
20	20241227	140834	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
21	20241227	130833	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
22	20241227	120835	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
23	20241227	110832	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
24	20241227	100831	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
25	20241227	090836	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
26	20241226	160828	57	100.00	KONEX			N	N	N	N		N	2790	-10	5	-0.36	2790	1	100.00	2790	2790	2790	3220	2380	2800	2790.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
27	20241226	150824	57	100.00	KONEX			N	N	N	N		N	2790	-10	5	-0.36	2790	1	100.00	2790	2790	2790	3220	2380	2800	2790.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
28	20241226	140826	57	100.00	KONEX			N	N	N	N		N	2790	-10	5	-0.36	2790	1	100.00	2790	2790	2790	3220	2380	2800	2790.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
29	20241226	130827	57	100.00	KONEX			N	N	N	N		N	2790	-10	5	-0.36	2790	1	100.00	2790	2790	2790	3220	2380	2800	2790.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
30	20241226	120824	57	100.00	KONEX			N	N	N	N		N	2790	-10	5	-0.36	2790	1	100.00	2790	2790	2790	3220	2380	2800	2790.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
31	20241226	110824	57	100.00	KONEX			N	N	N	N		N	2790	-10	5	-0.36	2790	1	100.00	2790	2790	2790	3220	2380	2800	2790.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
32	20241226	100826	57	100.00	KONEX			N	N	N	N		N	2790	-10	5	-0.36	2790	1	100.00	2790	2790	2790	3220	2380	2800	2790.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
33	20241226	090826	57	100.00	KONEX			N	N	N	N		N	2790	-10	5	-0.36	2790	1	100.00	2790	2790	2790	3220	2380	2800	2790.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
34	20241224	160826	57	100.00	KONEX			N	N	N	N		N	2800	40	2	1.45	2800	1	0.00	2800	2800	2800	3170	2350	2760	2800.00	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	17	410	500	1710	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
35	20241224	150825	57	100.00	KONEX			N	N	N	N		N	2800	40	2	1.45	2800	1	0.00	2800	2800	2800	3170	2350	2760	2800.00	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	17	410	500	1710	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
36	20241224	140823	57	100.00	KONEX			N	N	N	N		N	2800	40	2	1.45	2800	1	0.00	2800	2800	2800	3170	2350	2760	2800.00	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	17	410	500	1710	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
37	20241224	130825	57	100.00	KONEX			N	N	N	N		N	2800	40	2	1.45	2800	1	0.00	2800	2800	2800	3170	2350	2760	2800.00	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	17	410	500	1710	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
38	20241224	120824	57	100.00	KONEX			N	N	N	N		N	2800	40	2	1.45	2800	1	0.00	2800	2800	2800	3170	2350	2760	2800.00	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	17	410	500	1710	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
39	20241224	110826	57	100.00	KONEX			N	N	N	N		N	2800	40	2	1.45	2800	1	0.00	2800	2800	2800	3170	2350	2760	2800.00	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	17	410	500	1710	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
40	20241224	100825	57	100.00	KONEX			N	N	N	N		N	2800	40	2	1.45	2800	1	0.00	2800	2800	2800	3170	2350	2760	2800.00	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	17	410	500	1710	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
41	20241224	090828	57	100.00	KONEX			N	N	N	N		N	2800	40	2	1.45	2800	1	0.00	2800	2800	2800	3170	2350	2760	2800.00	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	17	410	500	1710	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
42	20241223	160818	57	100.00	KONEX			N	N	N	N		N	2760	-40	5	-1.43	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	96	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.70	1411	20240213	95.61	3525	-21.70	20240513	1411	95.61	20240213	3525	-21.70	20240513	1411	95.61	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
43	20241223	150823	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
44	20241223	140817	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
45	20241223	130818	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
46	20241223	120820	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
47	20241223	110818	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
48	20241223	100812	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
49	20241223	090817	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
50	20241220	160813	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
51	20241220	150817	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
52	20241220	140815	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
53	20241220	130814	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
54	20241220	120813	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
55	20241220	110813	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
56	20241220	100815	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
57	20241220	090815	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
58	20241219	160812	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
59	20241219	150810	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
60	20241219	140812	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
61	20241219	130810	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
62	20241219	120813	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
63	20241219	110811	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
64	20241219	100802	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
65	20241219	090813	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
66	20241218	160807	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
67	20241218	150811	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
68	20241218	140809	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
69	20241218	130811	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
70	20241218	120802	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
71	20241218	110810	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
72	20241218	100810	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
73	20241218	090813	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	2790	1	100.00	2790	2790	2790	3205	2375	2790	2790.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
74	20241217	160806	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
75	20241217	150809	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
76	20241217	140801	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
77	20241217	130757	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
78	20241217	120747	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
79	20241217	110752	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
80	20241217	100759	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
81	20241217	090807	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
82	20241216	160758	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
83	20241216	150807	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
84	20241216	140806	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
85	20241216	130808	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
86	20241216	120807	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
87	20241216	110806	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
88	20241216	100807	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
89	20241216	090808	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
90	20241213	160800	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
91	20241213	150805	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
92	20241213	140805	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
93	20241213	130805	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
94	20241213	120806	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
95	20241213	110803	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
96	20241213	100755	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
97	20241213	090805	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
98	20241212	160806	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
99	20241212	150800	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
100	20241212	140758	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
101	20241212	130752	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
102	20241212	120744	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
103	20241212	110755	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
104	20241212	100753	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
105	20241212	090800	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	100.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
106	20241211	160752	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
107	20241211	150712	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
108	20241211	140759	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
109	20241211	130801	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
110	20241211	120802	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
111	20241211	110758	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
112	20241211	100800	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
113	20241211	090804	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	2790	1	100.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
114	20241210	160754	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
115	20241210	150755	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
116	20241210	140755	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
117	20241210	130754	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
118	20241210	120754	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
119	20241210	110754	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
120	20241210	100754	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
121	20241210	090759	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
122	20241209	160752	57	100.00	KONEX			N	N	N	N		N	2800	10	2	0.36	2800	1	9.09	2800	2800	2800	3205	2375	2790	2800.00	0.00	0	0	3063	2926	2653	2516	2243	2995	2585	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
123	20241209	150752	57	100.00	KONEX			N	N	N	N		N	2800	10	2	0.36	2800	1	9.09	2800	2800	2800	3205	2375	2790	2800.00	0.00	0	0	3063	2926	2653	2516	2243	2995	2585	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
124	20241209	140753	57	100.00	KONEX			N	N	N	N		N	2800	10	2	0.36	2800	1	9.09	2800	2800	2800	3205	2375	2790	2800.00	0.00	0	0	3063	2926	2653	2516	2243	2995	2585	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
125	20241209	130755	57	100.00	KONEX			N	N	N	N		N	2800	10	2	0.36	2800	1	9.09	2800	2800	2800	3205	2375	2790	2800.00	0.00	0	0	3063	2926	2653	2516	2243	2995	2585	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
126	20241209	120751	57	100.00	KONEX			N	N	N	N		N	2800	10	2	0.36	2800	1	9.09	2800	2800	2800	3205	2375	2790	2800.00	0.00	0	0	3063	2926	2653	2516	2243	2995	2585	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
127	20241209	110753	57	100.00	KONEX			N	N	N	N		N	2800	10	2	0.36	2800	1	9.09	2800	2800	2800	3205	2375	2790	2800.00	0.00	0	0	3063	2926	2653	2516	2243	2995	2585	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
128	20241209	100751	57	100.00	KONEX			N	N	N	N		N	2800	10	2	0.36	2800	1	9.09	2800	2800	2800	3205	2375	2790	2800.00	0.00	0	0	3063	2926	2653	2516	2243	2995	2585	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
129	20241209	090747	57	100.00	KONEX			N	N	N	N		N	2800	10	2	0.36	2800	1	9.09	2800	2800	2800	3205	2375	2790	2800.00	0.00	0	0	3063	2926	2653	2516	2243	2995	2585	17	415	500	1720	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
130	20241206	160745	57	100.00	KONEX			N	N	N	N		N	2790	-10	5	-0.36	26590	11	1100.00	2380	2790	2380	3220	2380	2800	2417.27	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
131	20241206	150749	57	100.00	KONEX			N	N	N	N		N	2790	-10	5	-0.36	26590	11	1100.00	2380	2790	2380	3220	2380	2800	2417.27	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
132	20241206	140747	57	100.00	KONEX			N	N	N	N		N	2790	-10	5	-0.36	26590	11	1100.00	2380	2790	2380	3220	2380	2800	2417.27	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
133	20241206	130747	57	100.00	KONEX			N	N	N	N		N	2790	-10	5	-0.36	26590	11	1100.00	2380	2790	2380	3220	2380	2800	2417.27	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
134	20241206	120744	57	100.00	KONEX			N	N	N	N		N	2790	-10	5	-0.36	26590	11	1100.00	2380	2790	2380	3220	2380	2800	2417.27	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
135	20241206	110742	57	100.00	KONEX			N	N	N	N		N	2790	-10	5	-0.36	26590	11	1100.00	2380	2790	2380	3220	2380	2800	2417.27	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
136	20241206	100740	57	100.00	KONEX			N	N	N	N		N	2790	-10	5	-0.36	26590	11	1100.00	2380	2790	2380	3220	2380	2800	2417.27	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1411	20240213	97.73	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1411	97.73	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
137	20241206	090747	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
138	20241205	160733	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
139	20241205	150738	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
140	20241205	140725	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
141	20241205	130734	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
142	20241205	120734	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
143	20241205	110733	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
144	20241205	100730	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
145	20241205	090736	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1411	20240213	98.44	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1411	98.44	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
146	20241204	160721	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
147	20241204	150722	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
148	20241204	140721	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
149	20241204	130719	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
150	20241204	120717	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
151	20241204	110707	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
152	20241204	100710	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
153	20241204	090723	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
154	20241203	160753	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
155	20241203	150818	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
156	20241203	140807	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
157	20241203	130809	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
158	20241203	120817	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
159	20241203	110800	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
160	20241203	100748	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
161	20241203	090740	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
162	20241202	160728	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
163	20241202	150829	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
164	20241202	140750	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
165	20241202	130743	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
166	20241202	120801	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
167	20241202	110718	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
168	20241202	100722	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
169	20241202	090720	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	100.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1411	20240213	98.09	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1411	98.09	20240213	0.00	N	114920	500	17 억		0	N	N	0	N	00	N