KissMeData/076340/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	160702	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	177680000	35536	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.73	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
3	20241231	150701	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	177680000	35536	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.73	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
4	20241231	140700	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	177680000	35536	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.73	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
5	20241231	130702	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	177680000	35536	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.73	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
6	20241231	120702	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	177680000	35536	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.73	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
7	20241231	110700	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	177680000	35536	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.73	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
8	20241231	100656	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	177680000	35536	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.73	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
9	20241231	090704	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	177680000	35536	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.73	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
10	20241230	160658	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
11	20241230	150702	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
12	20241230	140701	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
13	20241230	130700	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
14	20241230	120658	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
15	20241230	110700	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
16	20241230	100700	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
17	20241230	090702	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
18	20241227	160657	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
19	20241227	150656	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
20	20241227	140659	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
21	20241227	130659	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
22	20241227	120658	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
23	20241227	110657	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
24	20241227	100655	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
25	20241227	090700	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
26	20241226	160654	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5783	5686	5493	5396	5203	5735	5445	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
27	20241226	150651	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5783	5686	5493	5396	5203	5735	5445	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
28	20241226	140651	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5783	5686	5493	5396	5203	5735	5445	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
29	20241226	130652	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5783	5686	5493	5396	5203	5735	5445	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
30	20241226	120649	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5783	5686	5493	5396	5203	5735	5445	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
31	20241226	110652	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5783	5686	5493	5396	5203	5735	5445	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
32	20241226	100652	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5783	5686	5493	5396	5203	5735	5445	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
33	20241226	090653	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5783	5686	5493	5396	5203	5735	5445	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
34	20241224	160651	57	100.00	KONEX			N	N	N	N		N	5590	90	2	1.64	1692690	308	0.00	5500	5590	5300	6320	4680	5500	5495.75	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3520	10	1	4871460	272	4.15	0.34	12	0.01	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
35	20241224	150651	57	100.00	KONEX			N	N	N	N		N	5300	-200	5	-3.64	1687100	307	0.00	5500	5500	5300	6320	4680	5500	5495.44	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3520	10	1	4871460	258	3.94	0.32	12	0.01	1346.00	16385.00	7200	20240214	-26.39	4800	20241024	10.42	7200	-26.39	20240214	4800	10.42	20241024	7200	-26.39	20240214	4800	10.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
36	20241224	140649	57	100.00	KONEX			N	N	N	N		N	5300	-200	5	-3.64	1687100	307	0.00	5500	5500	5300	6320	4680	5500	5495.44	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3520	10	1	4871460	258	3.94	0.32	12	0.01	1346.00	16385.00	7200	20240214	-26.39	4800	20241024	10.42	7200	-26.39	20240214	4800	10.42	20241024	7200	-26.39	20240214	4800	10.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
37	20241224	130651	57	100.00	KONEX			N	N	N	N		N	5300	-200	5	-3.64	1687100	307	0.00	5500	5500	5300	6320	4680	5500	5495.44	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3520	10	1	4871460	258	3.94	0.32	12	0.01	1346.00	16385.00	7200	20240214	-26.39	4800	20241024	10.42	7200	-26.39	20240214	4800	10.42	20241024	7200	-26.39	20240214	4800	10.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
38	20241224	120650	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	1650000	300	0.00	5500	5500	5500	6320	4680	5500	5500.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.01	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
39	20241224	110652	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
40	20241224	100651	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
41	20241224	090654	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
42	20241223	160645	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5600	5550	5450	5400	5300	5575	5425	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
43	20241223	150650	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5600	5550	5450	5400	5300	5575	5425	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
44	20241223	140645	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5600	5550	5450	5400	5300	5575	5425	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
45	20241223	130645	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5600	5550	5450	5400	5300	5575	5425	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
46	20241223	120647	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5600	5550	5450	5400	5300	5575	5425	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
47	20241223	110645	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5600	5550	5450	5400	5300	5575	5425	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
48	20241223	100641	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5600	5550	5450	5400	5300	5575	5425	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
49	20241223	090645	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5600	5550	5450	5400	5300	5575	5425	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
50	20241220	160641	57	100.00	KONEX			N	N	N	N		N	5500	-90	5	-1.61	188000	35	0.00	5350	5500	5350	6420	4760	5590	5371.43	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
51	20241220	150645	57	100.00	KONEX			N	N	N	N		N	5500	-90	5	-1.61	188000	35	0.00	5350	5500	5350	6420	4760	5590	5371.43	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
52	20241220	140643	57	100.00	KONEX			N	N	N	N		N	5500	-90	5	-1.61	188000	35	0.00	5350	5500	5350	6420	4760	5590	5371.43	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
53	20241220	130641	57	100.00	KONEX			N	N	N	N		N	5500	-90	5	-1.61	188000	35	0.00	5350	5500	5350	6420	4760	5590	5371.43	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
54	20241220	120641	57	100.00	KONEX			N	N	N	N		N	5500	-90	5	-1.61	188000	35	0.00	5350	5500	5350	6420	4760	5590	5371.43	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
55	20241220	110642	57	100.00	KONEX			N	N	N	N		N	5500	-90	5	-1.61	188000	35	0.00	5350	5500	5350	6420	4760	5590	5371.43	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
56	20241220	100642	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
57	20241220	090644	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
58	20241219	160641	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
59	20241219	150639	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
60	20241219	140640	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
61	20241219	130640	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
62	20241219	120642	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
63	20241219	110639	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
64	20241219	100632	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
65	20241219	090641	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
66	20241218	160637	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5783	5686	5493	5396	5203	5735	5445	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
67	20241218	150641	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5783	5686	5493	5396	5203	5735	5445	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
68	20241218	140638	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5783	5686	5493	5396	5203	5735	5445	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
69	20241218	130640	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5783	5686	5493	5396	5203	5735	5445	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
70	20241218	120632	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5783	5686	5493	5396	5203	5735	5445	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
71	20241218	110639	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5783	5686	5493	5396	5203	5735	5445	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
72	20241218	100639	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5783	5686	5493	5396	5203	5735	5445	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
73	20241218	090641	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5783	5686	5493	5396	5203	5735	5445	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
74	20241217	160635	57	100.00	KONEX			N	N	N	N		N	5590	330	2	6.27	32090	6	300.00	5300	5590	5300	6040	4480	5260	5348.33	0.00	0	0	5260	5260	5260	5260	5260	5260	5260	24	780	500	3360	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
75	20241217	150638	57	100.00	KONEX			N	N	N	N		N	5300	40	2	0.76	26500	5	250.00	5300	5300	5300	6040	4480	5260	5300.00	0.00	0	0	5260	5260	5260	5260	5260	5260	5260	24	780	500	3360	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.39	4800	20241024	10.42	7200	-26.39	20240214	4800	10.42	20241024	7200	-26.39	20240214	4800	10.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
76	20241217	140638	57	100.00	KONEX			N	N	N	N		N	5300	40	2	0.76	26500	5	250.00	5300	5300	5300	6040	4480	5260	5300.00	0.00	0	0	5260	5260	5260	5260	5260	5260	5260	24	780	500	3360	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.39	4800	20241024	10.42	7200	-26.39	20240214	4800	10.42	20241024	7200	-26.39	20240214	4800	10.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
77	20241217	130626	57	100.00	KONEX			N	N	N	N		N	5300	40	2	0.76	26500	5	250.00	5300	5300	5300	6040	4480	5260	5300.00	0.00	0	0	5260	5260	5260	5260	5260	5260	5260	24	780	500	3360	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.39	4800	20241024	10.42	7200	-26.39	20240214	4800	10.42	20241024	7200	-26.39	20240214	4800	10.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
78	20241217	120625	57	100.00	KONEX			N	N	N	N		N	5300	40	2	0.76	26500	5	250.00	5300	5300	5300	6040	4480	5260	5300.00	0.00	0	0	5260	5260	5260	5260	5260	5260	5260	24	780	500	3360	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.39	4800	20241024	10.42	7200	-26.39	20240214	4800	10.42	20241024	7200	-26.39	20240214	4800	10.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
79	20241217	110629	57	100.00	KONEX			N	N	N	N		N	5300	40	2	0.76	26500	5	250.00	5300	5300	5300	6040	4480	5260	5300.00	0.00	0	0	5260	5260	5260	5260	5260	5260	5260	24	780	500	3360	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.39	4800	20241024	10.42	7200	-26.39	20240214	4800	10.42	20241024	7200	-26.39	20240214	4800	10.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
80	20241217	100629	57	100.00	KONEX			N	N	N	N		N	5300	40	2	0.76	26500	5	250.00	5300	5300	5300	6040	4480	5260	5300.00	0.00	0	0	5260	5260	5260	5260	5260	5260	5260	24	780	500	3360	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.39	4800	20241024	10.42	7200	-26.39	20240214	4800	10.42	20241024	7200	-26.39	20240214	4800	10.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
81	20241217	090636	57	100.00	KONEX			N	N	N	N		N	5260	0	3	0.00	0	0	0.00	0	0	0	6040	4480	5260	0.00	0.00	0	0	5260	5260	5260	5260	5260	5260	5260	24	780	500	3360	10	1	4871460	256	3.91	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.94	4800	20241024	9.58	7200	-26.94	20240214	4800	9.58	20241024	7200	-26.94	20240214	4800	9.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
82	20241216	160629	57	100.00	KONEX			N	N	N	N		N	5260	-120	5	-2.23	10520	2	100.00	5260	5260	5260	6180	4580	5380	5260.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	24	800	500	3440	10	1	4871460	256	3.91	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.94	4800	20241024	9.58	7200	-26.94	20240214	4800	9.58	20241024	7200	-26.94	20240214	4800	9.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
83	20241216	150637	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	24	800	500	3440	10	1	4871460	262	4.00	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.28	4800	20241024	12.08	7200	-25.28	20240214	4800	12.08	20241024	7200	-25.28	20240214	4800	12.08	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
84	20241216	140637	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	24	800	500	3440	10	1	4871460	262	4.00	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.28	4800	20241024	12.08	7200	-25.28	20240214	4800	12.08	20241024	7200	-25.28	20240214	4800	12.08	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
85	20241216	130637	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	24	800	500	3440	10	1	4871460	262	4.00	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.28	4800	20241024	12.08	7200	-25.28	20240214	4800	12.08	20241024	7200	-25.28	20240214	4800	12.08	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
86	20241216	120637	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	24	800	500	3440	10	1	4871460	262	4.00	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.28	4800	20241024	12.08	7200	-25.28	20240214	4800	12.08	20241024	7200	-25.28	20240214	4800	12.08	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
87	20241216	110636	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	24	800	500	3440	10	1	4871460	262	4.00	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.28	4800	20241024	12.08	7200	-25.28	20240214	4800	12.08	20241024	7200	-25.28	20240214	4800	12.08	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
88	20241216	100637	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	24	800	500	3440	10	1	4871460	262	4.00	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.28	4800	20241024	12.08	7200	-25.28	20240214	4800	12.08	20241024	7200	-25.28	20240214	4800	12.08	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
89	20241216	090637	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	24	800	500	3440	10	1	4871460	262	4.00	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.28	4800	20241024	12.08	7200	-25.28	20240214	4800	12.08	20241024	7200	-25.28	20240214	4800	12.08	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
90	20241213	160630	57	100.00	KONEX			N	N	N	N		N	5380	-210	5	-3.76	10760	2	0.00	5380	5380	5380	6420	4760	5590	5380.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	262	4.00	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.28	4800	20241024	12.08	7200	-25.28	20240214	4800	12.08	20241024	7200	-25.28	20240214	4800	12.08	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
91	20241213	150635	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
92	20241213	140636	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
93	20241213	130635	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
94	20241213	120636	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
95	20241213	110633	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
96	20241213	100633	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
97	20241213	090635	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
98	20241212	160638	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
99	20241212	150631	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
100	20241212	140630	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
101	20241212	130628	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
102	20241212	120616	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
103	20241212	110627	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
104	20241212	100625	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
105	20241212	090631	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3570	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
106	20241211	160625	57	100.00	KONEX			N	N	N	N		N	5590	-10	5	-0.18	16770	3	300.00	5590	5590	5590	6440	4760	5600	5590.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3580	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
107	20241211	150510	57	100.00	KONEX			N	N	N	N		N	5590	-10	5	-0.18	16770	3	300.00	5590	5590	5590	6440	4760	5600	5590.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3580	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
108	20241211	140630	57	100.00	KONEX			N	N	N	N		N	5590	-10	5	-0.18	16770	3	300.00	5590	5590	5590	6440	4760	5600	5590.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3580	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4800	20241024	16.46	7200	-22.36	20240214	4800	16.46	20241024	7200	-22.36	20240214	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
109	20241211	130632	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3580	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	7200	-22.22	20240214	4800	16.67	20241024	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
110	20241211	120633	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3580	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	7200	-22.22	20240214	4800	16.67	20241024	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
111	20241211	110629	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3580	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	7200	-22.22	20240214	4800	16.67	20241024	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
112	20241211	100631	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3580	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	7200	-22.22	20240214	4800	16.67	20241024	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
113	20241211	090635	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	24	840	500	3580	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	7200	-22.22	20240214	4800	16.67	20241024	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
114	20241210	160626	57	100.00	KONEX			N	N	N	N		N	5600	300	2	5.66	5600	1	0.06	5600	5600	5600	6090	4510	5300	5600.00	0.00	0	0	5673	5486	5393	5206	5113	5440	5160	24	790	500	3390	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4800	20241024	16.67	7200	-22.22	20240214	4800	16.67	20241024	7200	-22.22	20240214	4800	16.67	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
115	20241210	150627	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5673	5486	5393	5206	5113	5440	5160	24	790	500	3390	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.39	4800	20241024	10.42	7200	-26.39	20240214	4800	10.42	20241024	7200	-26.39	20240214	4800	10.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
116	20241210	140627	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5673	5486	5393	5206	5113	5440	5160	24	790	500	3390	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.39	4800	20241024	10.42	7200	-26.39	20240214	4800	10.42	20241024	7200	-26.39	20240214	4800	10.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
117	20241210	130626	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5673	5486	5393	5206	5113	5440	5160	24	790	500	3390	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.39	4800	20241024	10.42	7200	-26.39	20240214	4800	10.42	20241024	7200	-26.39	20240214	4800	10.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
118	20241210	120626	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5673	5486	5393	5206	5113	5440	5160	24	790	500	3390	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.39	4800	20241024	10.42	7200	-26.39	20240214	4800	10.42	20241024	7200	-26.39	20240214	4800	10.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
119	20241210	110626	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5673	5486	5393	5206	5113	5440	5160	24	790	500	3390	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.39	4800	20241024	10.42	7200	-26.39	20240214	4800	10.42	20241024	7200	-26.39	20240214	4800	10.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
120	20241210	100626	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5673	5486	5393	5206	5113	5440	5160	24	790	500	3390	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.39	4800	20241024	10.42	7200	-26.39	20240214	4800	10.42	20241024	7200	-26.39	20240214	4800	10.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
121	20241210	090631	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5673	5486	5393	5206	5113	5440	5160	24	790	500	3390	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.39	4800	20241024	10.42	7200	-26.39	20240214	4800	10.42	20241024	7200	-26.39	20240214	4800	10.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
122	20241209	160624	57	100.00	KONEX			N	N	N	N		N	5300	-240	5	-4.33	8960830	1613	1.99	5550	5580	5300	6370	4710	5540	5555.38	0.00	0	0	5573	5556	5523	5506	5473	5565	5515	24	830	500	3540	10	1	4871460	258	3.94	0.32	12	0.03	1346.00	16385.00	7200	20240214	-26.39	4800	20241024	10.42	7200	-26.39	20240214	4800	10.42	20241024	7200	-26.39	20240214	4800	10.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
123	20241209	150626	57	100.00	KONEX			N	N	N	N		N	5550	10	2	0.18	3385500	610	0.75	5550	5550	5550	6370	4710	5540	5550.00	0.00	0	0	5573	5556	5523	5506	5473	5565	5515	24	830	500	3540	10	1	4871460	270	4.12	0.34	12	0.01	1346.00	16385.00	7200	20240214	-22.92	4800	20241024	15.62	7200	-22.92	20240214	4800	15.62	20241024	7200	-22.92	20240214	4800	15.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
124	20241209	140626	57	100.00	KONEX			N	N	N	N		N	5550	10	2	0.18	3385500	610	0.75	5550	5550	5550	6370	4710	5540	5550.00	0.00	0	0	5573	5556	5523	5506	5473	5565	5515	24	830	500	3540	10	1	4871460	270	4.12	0.34	12	0.01	1346.00	16385.00	7200	20240214	-22.92	4800	20241024	15.62	7200	-22.92	20240214	4800	15.62	20241024	7200	-22.92	20240214	4800	15.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
125	20241209	130627	57	100.00	KONEX			N	N	N	N		N	5550	10	2	0.18	3330000	600	0.74	5550	5550	5550	6370	4710	5540	5550.00	0.00	0	0	5573	5556	5523	5506	5473	5565	5515	24	830	500	3540	10	1	4871460	270	4.12	0.34	12	0.01	1346.00	16385.00	7200	20240214	-22.92	4800	20241024	15.62	7200	-22.92	20240214	4800	15.62	20241024	7200	-22.92	20240214	4800	15.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
126	20241209	120624	57	100.00	KONEX			N	N	N	N		N	5550	10	2	0.18	3330000	600	0.74	5550	5550	5550	6370	4710	5540	5550.00	0.00	0	0	5573	5556	5523	5506	5473	5565	5515	24	830	500	3540	10	1	4871460	270	4.12	0.34	12	0.01	1346.00	16385.00	7200	20240214	-22.92	4800	20241024	15.62	7200	-22.92	20240214	4800	15.62	20241024	7200	-22.92	20240214	4800	15.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
127	20241209	110626	57	100.00	KONEX			N	N	N	N		N	5550	10	2	0.18	3330000	600	0.74	5550	5550	5550	6370	4710	5540	5550.00	0.00	0	0	5573	5556	5523	5506	5473	5565	5515	24	830	500	3540	10	1	4871460	270	4.12	0.34	12	0.01	1346.00	16385.00	7200	20240214	-22.92	4800	20241024	15.62	7200	-22.92	20240214	4800	15.62	20241024	7200	-22.92	20240214	4800	15.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
128	20241209	100624	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5573	5556	5523	5506	5473	5565	5515	24	830	500	3540	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.06	4800	20241024	15.42	7200	-23.06	20240214	4800	15.42	20241024	7200	-23.06	20240214	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
129	20241209	090621	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5573	5556	5523	5506	5473	5565	5515	24	830	500	3540	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.06	4800	20241024	15.42	7200	-23.06	20240214	4800	15.42	20241024	7200	-23.06	20240214	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
130	20241206	160619	57	100.00	KONEX			N	N	N	N		N	5540	50	2	0.91	445594830	81044	517.65	5520	5540	5490	6310	4670	5490	5498.18	0.00	0	0	5563	5526	5503	5466	5443	5520	5460	24	820	500	3510	10	1	4871460	270	4.12	0.34	12	1.66	1346.00	16385.00	7200	20240214	-23.06	4800	20241024	15.42	7200	-23.06	20240214	4800	15.42	20241024	7200	-23.06	20240214	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
131	20241206	150622	57	100.00	KONEX			N	N	N	N		N	5500	10	2	0.18	445352360	81000	517.37	5520	5520	5490	6310	4670	5490	5498.18	0.00	0	0	5563	5526	5503	5466	5443	5520	5460	24	820	500	3510	10	1	4871460	268	4.09	0.34	12	1.66	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
132	20241206	140620	57	100.00	KONEX			N	N	N	N		N	5500	10	2	0.18	404062360	73500	469.47	5520	5520	5490	6310	4670	5490	5497.45	0.00	0	0	5563	5526	5503	5466	5443	5520	5460	24	820	500	3510	10	1	4871460	268	4.09	0.34	12	1.51	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
133	20241206	130621	57	100.00	KONEX			N	N	N	N		N	5500	10	2	0.18	404062360	73500	469.47	5520	5520	5490	6310	4670	5490	5497.45	0.00	0	0	5563	5526	5503	5466	5443	5520	5460	24	820	500	3510	10	1	4871460	268	4.09	0.34	12	1.51	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
134	20241206	120618	57	100.00	KONEX			N	N	N	N		N	5500	10	2	0.18	404062360	73500	469.47	5520	5520	5490	6310	4670	5490	5497.45	0.00	0	0	5563	5526	5503	5466	5443	5520	5460	24	820	500	3510	10	1	4871460	268	4.09	0.34	12	1.51	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
135	20241206	110620	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	197922310	36000	229.94	5520	5520	5490	6310	4670	5490	5497.84	0.00	0	0	5563	5526	5503	5466	5443	5520	5460	24	820	500	3510	10	1	4871460	267	4.08	0.34	12	0.74	1346.00	16385.00	7200	20240214	-23.75	4800	20241024	14.38	7200	-23.75	20240214	4800	14.38	20241024	7200	-23.75	20240214	4800	14.38	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
136	20241206	100616	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	5563	5526	5503	5466	5443	5520	5460	24	820	500	3510	10	1	4871460	267	4.08	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.75	4800	20241024	14.38	7200	-23.75	20240214	4800	14.38	20241024	7200	-23.75	20240214	4800	14.38	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
137	20241206	090620	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	5563	5526	5503	5466	5443	5520	5460	24	820	500	3510	10	1	4871460	267	4.08	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.75	4800	20241024	14.38	7200	-23.75	20240214	4800	14.38	20241024	7200	-23.75	20240214	4800	14.38	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
138	20241205	160610	57	100.00	KONEX			N	N	N	N		N	5490	-60	5	-1.08	85942760	15656	0.00	5490	5540	5480	6380	4720	5550	5489.45	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	24	830	500	3550	10	1	4871460	267	4.08	0.34	12	0.32	1346.00	16385.00	7200	20240214	-23.75	4800	20241024	14.38	7200	-23.75	20240214	4800	14.38	20241024	7200	-23.75	20240214	4800	14.38	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
139	20241205	150613	57	100.00	KONEX			N	N	N	N		N	5490	-60	5	-1.08	58426880	10644	0.00	5490	5540	5480	6380	4720	5550	5489.18	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	24	830	500	3550	10	1	4871460	267	4.08	0.34	12	0.22	1346.00	16385.00	7200	20240214	-23.75	4800	20241024	14.38	7200	-23.75	20240214	4800	14.38	20241024	7200	-23.75	20240214	4800	14.38	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
140	20241205	140605	57	100.00	KONEX			N	N	N	N		N	5540	-10	5	-0.18	14786870	2695	0.00	5490	5540	5480	6380	4720	5550	5486.78	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	24	830	500	3550	10	1	4871460	270	4.12	0.34	12	0.06	1346.00	16385.00	7200	20240214	-23.06	4800	20241024	15.42	7200	-23.06	20240214	4800	15.42	20241024	7200	-23.06	20240214	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
141	20241205	130610	57	100.00	KONEX			N	N	N	N		N	5480	-70	5	-1.26	14781330	2694	0.00	5490	5490	5480	6380	4720	5550	5486.76	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	24	830	500	3550	10	1	4871460	267	4.07	0.33	12	0.06	1346.00	16385.00	7200	20240214	-23.89	4800	20241024	14.17	7200	-23.89	20240214	4800	14.17	20241024	7200	-23.89	20240214	4800	14.17	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
142	20241205	120611	57	100.00	KONEX			N	N	N	N		N	5480	-70	5	-1.26	14781330	2694	0.00	5490	5490	5480	6380	4720	5550	5486.76	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	24	830	500	3550	10	1	4871460	267	4.07	0.33	12	0.06	1346.00	16385.00	7200	20240214	-23.89	4800	20241024	14.17	7200	-23.89	20240214	4800	14.17	20241024	7200	-23.89	20240214	4800	14.17	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
143	20241205	110610	57	100.00	KONEX			N	N	N	N		N	5490	-60	5	-1.08	8235000	1500	0.00	5490	5490	5490	6380	4720	5550	5490.00	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	24	830	500	3550	10	1	4871460	267	4.08	0.34	12	0.03	1346.00	16385.00	7200	20240214	-23.75	4800	20241024	14.38	7200	-23.75	20240214	4800	14.38	20241024	7200	-23.75	20240214	4800	14.38	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
144	20241205	100607	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	24	830	500	3550	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.92	4800	20241024	15.62	7200	-22.92	20240214	4800	15.62	20241024	7200	-22.92	20240214	4800	15.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
145	20241205	090611	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	24	830	500	3550	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.92	4800	20241024	15.62	7200	-22.92	20240214	4800	15.62	20241024	7200	-22.92	20240214	4800	15.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
146	20241204	160601	57	100.00	KONEX			N	N	N	N		N	5550	-10	5	-0.18	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5566	5562	5556	5552	5546	5565	5555	24	830	500	3550	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.92	4800	20241024	15.62	7200	-22.92	20240214	4800	15.62	20241024	7200	-22.92	20240214	4800	15.62	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
147	20241204	150601	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5566	5562	5556	5552	5546	5565	5555	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
148	20241204	140600	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5566	5562	5556	5552	5546	5565	5555	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
149	20241204	130557	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5566	5562	5556	5552	5546	5565	5555	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
150	20241204	120556	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5566	5562	5556	5552	5546	5565	5555	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
151	20241204	110549	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5566	5562	5556	5552	5546	5565	5555	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
152	20241204	100553	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5566	5562	5556	5552	5546	5565	5555	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
153	20241204	090601	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5566	5562	5556	5552	5546	5565	5555	24	830	500	3550	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
154	20241203	160627	57	100.00	KONEX			N	N	N	N		N	5560	40	2	0.72	5559370	1000	54.82	5550	5560	5550	6340	4700	5520	5559.37	0.00	0	0	5553	5536	5503	5486	5453	5545	5495	24	820	500	3530	10	1	4871460	271	4.13	0.34	12	0.02	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
155	20241203	150648	57	100.00	KONEX			N	N	N	N		N	5560	40	2	0.72	5559370	1000	54.82	5550	5560	5550	6340	4700	5520	5559.37	0.00	0	0	5553	5536	5503	5486	5453	5545	5495	24	820	500	3530	10	1	4871460	271	4.13	0.34	12	0.02	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
156	20241203	140634	57	100.00	KONEX			N	N	N	N		N	5560	40	2	0.72	5559370	1000	54.82	5550	5560	5550	6340	4700	5520	5559.37	0.00	0	0	5553	5536	5503	5486	5453	5545	5495	24	820	500	3530	10	1	4871460	271	4.13	0.34	12	0.02	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
157	20241203	130637	57	100.00	KONEX			N	N	N	N		N	5560	40	2	0.72	5559370	1000	54.82	5550	5560	5550	6340	4700	5520	5559.37	0.00	0	0	5553	5536	5503	5486	5453	5545	5495	24	820	500	3530	10	1	4871460	271	4.13	0.34	12	0.02	1346.00	16385.00	7200	20240214	-22.78	4800	20241024	15.83	7200	-22.78	20240214	4800	15.83	20241024	7200	-22.78	20240214	4800	15.83	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
158	20241203	120648	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5553	5536	5503	5486	5453	5545	5495	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
159	20241203	110630	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5553	5536	5503	5486	5453	5545	5495	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
160	20241203	100619	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5553	5536	5503	5486	5453	5545	5495	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
161	20241203	090617	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5553	5536	5503	5486	5453	5545	5495	24	820	500	3530	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
162	20241202	160602	57	100.00	KONEX			N	N	N	N		N	5520	20	2	0.36	9979940	1824	0.00	5520	5520	5470	6320	4680	5500	5471.46	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3520	10	1	4871460	269	4.10	0.34	12	0.04	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
163	20241202	150646	57	100.00	KONEX			N	N	N	N		N	5490	-10	5	-0.18	9974420	1823	0.00	5520	5520	5470	6320	4680	5500	5471.43	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3520	10	1	4871460	267	4.08	0.34	12	0.04	1346.00	16385.00	7200	20240214	-23.75	4800	20241024	14.38	7200	-23.75	20240214	4800	14.38	20241024	7200	-23.75	20240214	4800	14.38	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
164	20241202	140630	57	100.00	KONEX			N	N	N	N		N	5480	-20	5	-0.36	9963440	1821	0.00	5520	5520	5470	6320	4680	5500	5471.41	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3520	10	1	4871460	267	4.07	0.33	12	0.04	1346.00	16385.00	7200	20240214	-23.89	4800	20241024	14.17	7200	-23.89	20240214	4800	14.17	20241024	7200	-23.89	20240214	4800	14.17	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
165	20241202	130615	57	100.00	KONEX			N	N	N	N		N	5520	20	2	0.36	9842440	1799	0.00	5520	5520	5470	6320	4680	5500	5471.06	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3520	10	1	4871460	269	4.10	0.34	12	0.04	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
166	20241202	120633	57	100.00	KONEX			N	N	N	N		N	5470	-30	5	-0.55	9836920	1798	0.00	5520	5520	5470	6320	4680	5500	5471.03	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3520	10	1	4871460	266	4.06	0.33	12	0.04	1346.00	16385.00	7200	20240214	-24.03	4800	20241024	13.96	7200	-24.03	20240214	4800	13.96	20241024	7200	-24.03	20240214	4800	13.96	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
167	20241202	110556	57	100.00	KONEX			N	N	N	N		N	5470	-30	5	-0.55	9836920	1798	0.00	5520	5520	5470	6320	4680	5500	5471.03	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3520	10	1	4871460	266	4.06	0.33	12	0.04	1346.00	16385.00	7200	20240214	-24.03	4800	20241024	13.96	7200	-24.03	20240214	4800	13.96	20241024	7200	-24.03	20240214	4800	13.96	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
168	20241202	100602	57	100.00	KONEX			N	N	N	N		N	5520	20	2	0.36	5520	1	0.00	5520	5520	5520	6320	4680	5500	5520.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3520	10	1	4871460	269	4.10	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.33	4800	20241024	15.00	7200	-23.33	20240214	4800	15.00	20241024	7200	-23.33	20240214	4800	15.00	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
169	20241202	090559	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3520	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4800	20241024	14.58	7200	-23.61	20240214	4800	14.58	20241024	7200	-23.61	20240214	4800	14.58	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N