KissMeData/092590/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	160751	57	100.00	KONEX			N	N	N	N		N	874	-18	5	-2.02	2932944	3859	385900.00	760	998	759	1025	759	892	760.03	0.00	0	0	892	892	892	892	892	892	892	36	133	500	530	1	1	7291098	64	-5.08	0.44	12	0.05	-172.00	1976.00	1247	20241024	-29.91	515	20240124	69.71	1247	-29.91	20241024	515	69.71	20240124	1247	-29.91	20241024	515	69.71	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
3	20241231	150745	57	100.00	KONEX			N	N	N	N		N	874	-18	5	-2.02	2932944	3859	385900.00	760	998	759	1025	759	892	760.03	0.00	0	0	892	892	892	892	892	892	892	36	133	500	530	1	1	7291098	64	-5.08	0.44	12	0.05	-172.00	1976.00	1247	20241024	-29.91	515	20240124	69.71	1247	-29.91	20241024	515	69.71	20240124	1247	-29.91	20241024	515	69.71	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
4	20241231	140750	57	100.00	KONEX			N	N	N	N		N	874	-18	5	-2.02	2932944	3859	385900.00	760	998	759	1025	759	892	760.03	0.00	0	0	892	892	892	892	892	892	892	36	133	500	530	1	1	7291098	64	-5.08	0.44	12	0.05	-172.00	1976.00	1247	20241024	-29.91	515	20240124	69.71	1247	-29.91	20241024	515	69.71	20240124	1247	-29.91	20241024	515	69.71	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
5	20241231	130751	57	100.00	KONEX			N	N	N	N		N	874	-18	5	-2.02	2932944	3859	385900.00	760	998	759	1025	759	892	760.03	0.00	0	0	892	892	892	892	892	892	892	36	133	500	530	1	1	7291098	64	-5.08	0.44	12	0.05	-172.00	1976.00	1247	20241024	-29.91	515	20240124	69.71	1247	-29.91	20241024	515	69.71	20240124	1247	-29.91	20241024	515	69.71	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
6	20241231	120751	57	100.00	KONEX			N	N	N	N		N	874	-18	5	-2.02	2932944	3859	385900.00	760	998	759	1025	759	892	760.03	0.00	0	0	892	892	892	892	892	892	892	36	133	500	530	1	1	7291098	64	-5.08	0.44	12	0.05	-172.00	1976.00	1247	20241024	-29.91	515	20240124	69.71	1247	-29.91	20241024	515	69.71	20240124	1247	-29.91	20241024	515	69.71	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
7	20241231	110750	57	100.00	KONEX			N	N	N	N		N	874	-18	5	-2.02	2932944	3859	385900.00	760	998	759	1025	759	892	760.03	0.00	0	0	892	892	892	892	892	892	892	36	133	500	530	1	1	7291098	64	-5.08	0.44	12	0.05	-172.00	1976.00	1247	20241024	-29.91	515	20240124	69.71	1247	-29.91	20241024	515	69.71	20240124	1247	-29.91	20241024	515	69.71	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
8	20241231	100745	57	100.00	KONEX			N	N	N	N		N	874	-18	5	-2.02	2932944	3859	385900.00	760	998	759	1025	759	892	760.03	0.00	0	0	892	892	892	892	892	892	892	36	133	500	530	1	1	7291098	64	-5.08	0.44	12	0.05	-172.00	1976.00	1247	20241024	-29.91	515	20240124	69.71	1247	-29.91	20241024	515	69.71	20240124	1247	-29.91	20241024	515	69.71	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
9	20241231	090753	57	100.00	KONEX			N	N	N	N		N	874	-18	5	-2.02	2932944	3859	385900.00	760	998	759	1025	759	892	760.03	0.00	0	0	892	892	892	892	892	892	892	36	133	500	530	1	1	7291098	64	-5.08	0.44	12	0.05	-172.00	1976.00	1247	20241024	-29.91	515	20240124	69.71	1247	-29.91	20241024	515	69.71	20240124	1247	-29.91	20241024	515	69.71	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
10	20241230	160747	57	100.00	KONEX			N	N	N	N		N	874	-18	5	-2.02	2932944	3859	385900.00	760	998	759	1025	759	892	760.03	0.00	0	0	892	892	892	892	892	892	892	36	133	500	530	1	1	7291098	64	-5.08	0.44	12	0.05	-172.00	1976.00	1247	20241024	-29.91	515	20240124	69.71	1247	-29.91	20241024	515	69.71	20240124	1247	-29.91	20241024	515	69.71	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
11	20241230	150750	57	100.00	KONEX			N	N	N	N		N	760	-132	5	-14.80	2932070	3858	385800.00	760	998	759	1025	759	892	760.00	0.00	0	0	892	892	892	892	892	892	892	36	133	500	530	1	1	7291098	55	-4.42	0.38	12	0.05	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
12	20241230	140750	57	100.00	KONEX			N	N	N	N		N	760	-132	5	-14.80	2932070	3858	385800.00	760	998	759	1025	759	892	760.00	0.00	0	0	892	892	892	892	892	892	892	36	133	500	530	1	1	7291098	55	-4.42	0.38	12	0.05	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
13	20241230	130749	57	100.00	KONEX			N	N	N	N		N	760	-132	5	-14.80	2932070	3858	385800.00	760	998	759	1025	759	892	760.00	0.00	0	0	892	892	892	892	892	892	892	36	133	500	530	1	1	7291098	55	-4.42	0.38	12	0.05	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
14	20241230	120746	57	100.00	KONEX			N	N	N	N		N	760	-132	5	-14.80	2895590	3810	381000.00	760	998	759	1025	759	892	760.00	0.00	0	0	892	892	892	892	892	892	892	36	133	500	530	1	1	7291098	55	-4.42	0.38	12	0.05	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
15	20241230	110749	57	100.00	KONEX			N	N	N	N		N	760	-132	5	-14.80	1870350	2461	246100.00	760	998	759	1025	759	892	760.00	0.00	0	0	892	892	892	892	892	892	892	36	133	500	530	1	1	7291098	55	-4.42	0.38	12	0.03	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
16	20241230	100748	57	100.00	KONEX			N	N	N	N		N	759	-133	4	-14.91	1569026	2064	206400.00	760	998	759	1025	759	892	760.19	0.00	0	0	892	892	892	892	892	892	892	36	133	500	530	1	1	7291098	55	-4.41	0.38	12	0.03	-172.00	1976.00	1247	20241024	-39.13	515	20240124	47.38	1247	-39.13	20241024	515	47.38	20240124	1247	-39.13	20241024	515	47.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
17	20241230	090750	57	100.00	KONEX			N	N	N	N		N	998	106	2	11.88	160398	211	21100.00	760	998	759	1025	759	892	760.18	0.00	0	0	892	892	892	892	892	892	892	36	133	500	530	1	1	7291098	73	-5.80	0.51	12	0.00	-172.00	1976.00	1247	20241024	-19.97	515	20240124	93.79	1247	-19.97	20241024	515	93.79	20240124	1247	-19.97	20241024	515	93.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
18	20241227	160745	57	100.00	KONEX			N	N	N	N		N	892	103	2	13.05	892	1	50.00	892	892	892	907	671	789	892.00	0.00	0	0	790	789	789	788	788	789	788	36	118	500	470	1	1	7291098	65	-5.19	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.47	515	20240124	73.20	1247	-28.47	20241024	515	73.20	20240124	1247	-28.47	20241024	515	73.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
19	20241227	150744	57	100.00	KONEX			N	N	N	N		N	892	103	2	13.05	892	1	50.00	892	892	892	907	671	789	892.00	0.00	0	0	790	789	789	788	788	789	788	36	118	500	470	1	1	7291098	65	-5.19	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.47	515	20240124	73.20	1247	-28.47	20241024	515	73.20	20240124	1247	-28.47	20241024	515	73.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
20	20241227	140747	57	100.00	KONEX			N	N	N	N		N	892	103	2	13.05	892	1	50.00	892	892	892	907	671	789	892.00	0.00	0	0	790	789	789	788	788	789	788	36	118	500	470	1	1	7291098	65	-5.19	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.47	515	20240124	73.20	1247	-28.47	20241024	515	73.20	20240124	1247	-28.47	20241024	515	73.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
21	20241227	130747	57	100.00	KONEX			N	N	N	N		N	892	103	2	13.05	892	1	50.00	892	892	892	907	671	789	892.00	0.00	0	0	790	789	789	788	788	789	788	36	118	500	470	1	1	7291098	65	-5.19	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.47	515	20240124	73.20	1247	-28.47	20241024	515	73.20	20240124	1247	-28.47	20241024	515	73.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
22	20241227	120747	57	100.00	KONEX			N	N	N	N		N	892	103	2	13.05	892	1	50.00	892	892	892	907	671	789	892.00	0.00	0	0	790	789	789	788	788	789	788	36	118	500	470	1	1	7291098	65	-5.19	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.47	515	20240124	73.20	1247	-28.47	20241024	515	73.20	20240124	1247	-28.47	20241024	515	73.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
23	20241227	110744	57	100.00	KONEX			N	N	N	N		N	892	103	2	13.05	892	1	50.00	892	892	892	907	671	789	892.00	0.00	0	0	790	789	789	788	788	789	788	36	118	500	470	1	1	7291098	65	-5.19	0.45	12	0.00	-172.00	1976.00	1247	20241024	-28.47	515	20240124	73.20	1247	-28.47	20241024	515	73.20	20240124	1247	-28.47	20241024	515	73.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
24	20241227	100743	57	100.00	KONEX			N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	907	671	789	0.00	0.00	0	0	790	789	789	788	788	789	788	36	118	500	470	1	1	7291098	58	-4.59	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.73	515	20240124	53.20	1247	-36.73	20241024	515	53.20	20240124	1247	-36.73	20241024	515	53.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
25	20241227	090748	57	100.00	KONEX			N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	907	671	789	0.00	0.00	0	0	790	789	789	788	788	789	788	36	118	500	470	1	1	7291098	58	-4.59	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.73	515	20240124	53.20	1247	-36.73	20241024	515	53.20	20240124	1247	-36.73	20241024	515	53.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
26	20241226	160741	57	100.00	KONEX			N	N	N	N		N	789	20	2	2.60	1579	2	1.79	790	790	789	884	654	769	789.50	0.00	0	0	813	791	747	725	681	802	736	36	115	500	460	1	1	7291098	58	-4.59	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.73	515	20240124	53.20	1247	-36.73	20241024	515	53.20	20240124	1247	-36.73	20241024	515	53.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
27	20241226	150738	57	100.00	KONEX			N	N	N	N		N	789	20	2	2.60	1579	2	1.79	790	790	789	884	654	769	789.50	0.00	0	0	813	791	747	725	681	802	736	36	115	500	460	1	1	7291098	58	-4.59	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.73	515	20240124	53.20	1247	-36.73	20241024	515	53.20	20240124	1247	-36.73	20241024	515	53.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
28	20241226	140737	57	100.00	KONEX			N	N	N	N		N	789	20	2	2.60	1579	2	1.79	790	790	789	884	654	769	789.50	0.00	0	0	813	791	747	725	681	802	736	36	115	500	460	1	1	7291098	58	-4.59	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.73	515	20240124	53.20	1247	-36.73	20241024	515	53.20	20240124	1247	-36.73	20241024	515	53.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
29	20241226	130740	57	100.00	KONEX			N	N	N	N		N	789	20	2	2.60	1579	2	1.79	790	790	789	884	654	769	789.50	0.00	0	0	813	791	747	725	681	802	736	36	115	500	460	1	1	7291098	58	-4.59	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.73	515	20240124	53.20	1247	-36.73	20241024	515	53.20	20240124	1247	-36.73	20241024	515	53.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
30	20241226	120736	57	100.00	KONEX			N	N	N	N		N	790	21	2	2.73	790	1	0.89	790	790	790	884	654	769	790.00	0.00	0	0	813	791	747	725	681	802	736	36	115	500	460	1	1	7291098	58	-4.59	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.65	515	20240124	53.40	1247	-36.65	20241024	515	53.40	20240124	1247	-36.65	20241024	515	53.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
31	20241226	110737	57	100.00	KONEX			N	N	N	N		N	790	21	2	2.73	790	1	0.89	790	790	790	884	654	769	790.00	0.00	0	0	813	791	747	725	681	802	736	36	115	500	460	1	1	7291098	58	-4.59	0.40	12	0.00	-172.00	1976.00	1247	20241024	-36.65	515	20240124	53.40	1247	-36.65	20241024	515	53.40	20240124	1247	-36.65	20241024	515	53.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
32	20241226	100738	57	100.00	KONEX			N	N	N	N		N	769	0	3	0.00	0	0	0.00	0	0	0	884	654	769	0.00	0.00	0	0	813	791	747	725	681	802	736	36	115	500	460	1	1	7291098	56	-4.47	0.39	12	0.00	-172.00	1976.00	1247	20241024	-38.33	515	20240124	49.32	1247	-38.33	20241024	515	49.32	20240124	1247	-38.33	20241024	515	49.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
33	20241226	090740	57	100.00	KONEX			N	N	N	N		N	769	0	3	0.00	0	0	0.00	0	0	0	884	654	769	0.00	0.00	0	0	813	791	747	725	681	802	736	36	115	500	460	1	1	7291098	56	-4.47	0.39	12	0.00	-172.00	1976.00	1247	20241024	-38.33	515	20240124	49.32	1247	-38.33	20241024	515	49.32	20240124	1247	-38.33	20241024	515	49.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
34	20241224	160739	57	100.00	KONEX			N	N	N	N		N	769	9	2	1.18	78862	112	11200.00	760	769	703	874	646	760	704.12	0.00	0	0	760	760	760	760	760	760	760	36	114	500	450	1	1	7291098	56	-4.47	0.39	12	0.00	-172.00	1976.00	1247	20241024	-38.33	515	20240124	49.32	1247	-38.33	20241024	515	49.32	20240124	1247	-38.33	20241024	515	49.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
35	20241224	150738	57	100.00	KONEX			N	N	N	N		N	769	9	2	1.18	78862	112	11200.00	760	769	703	874	646	760	704.12	0.00	0	0	760	760	760	760	760	760	760	36	114	500	450	1	1	7291098	56	-4.47	0.39	12	0.00	-172.00	1976.00	1247	20241024	-38.33	515	20240124	49.32	1247	-38.33	20241024	515	49.32	20240124	1247	-38.33	20241024	515	49.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
36	20241224	140737	57	100.00	KONEX			N	N	N	N		N	703	-57	5	-7.50	78093	111	11100.00	760	760	703	874	646	760	703.54	0.00	0	0	760	760	760	760	760	760	760	36	114	500	450	1	1	7291098	51	-4.09	0.36	12	0.00	-172.00	1976.00	1247	20241024	-43.62	515	20240124	36.50	1247	-43.62	20241024	515	36.50	20240124	1247	-43.62	20241024	515	36.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
37	20241224	130738	57	100.00	KONEX			N	N	N	N		N	760	0	3	0.00	0	0	0.00	0	0	0	874	646	760	0.00	0.00	0	0	760	760	760	760	760	760	760	36	114	500	450	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
38	20241224	120737	57	100.00	KONEX			N	N	N	N		N	760	0	3	0.00	0	0	0.00	0	0	0	874	646	760	0.00	0.00	0	0	760	760	760	760	760	760	760	36	114	500	450	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
39	20241224	110739	57	100.00	KONEX			N	N	N	N		N	760	0	3	0.00	0	0	0.00	0	0	0	874	646	760	0.00	0.00	0	0	760	760	760	760	760	760	760	36	114	500	450	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
40	20241224	100738	57	100.00	KONEX			N	N	N	N		N	760	0	3	0.00	0	0	0.00	0	0	0	874	646	760	0.00	0.00	0	0	760	760	760	760	760	760	760	36	114	500	450	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
41	20241224	090741	57	100.00	KONEX			N	N	N	N		N	760	0	3	0.00	0	0	0.00	0	0	0	874	646	760	0.00	0.00	0	0	760	760	760	760	760	760	760	36	114	500	450	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
42	20241223	160732	57	100.00	KONEX			N	N	N	N		N	760	0	3	0.00	760	1	7.14	760	760	760	874	646	760	760.00	0.00	0	0	831	795	743	707	655	769	681	36	114	500	450	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
43	20241223	150737	57	100.00	KONEX			N	N	N	N		N	760	0	3	0.00	760	1	7.14	760	760	760	874	646	760	760.00	0.00	0	0	831	795	743	707	655	769	681	36	114	500	450	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
44	20241223	140731	57	100.00	KONEX			N	N	N	N		N	760	0	3	0.00	760	1	7.14	760	760	760	874	646	760	760.00	0.00	0	0	831	795	743	707	655	769	681	36	114	500	450	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
45	20241223	130732	57	100.00	KONEX			N	N	N	N		N	760	0	3	0.00	0	0	0.00	0	0	0	874	646	760	0.00	0.00	0	0	831	795	743	707	655	769	681	36	114	500	450	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
46	20241223	120734	57	100.00	KONEX			N	N	N	N		N	760	0	3	0.00	0	0	0.00	0	0	0	874	646	760	0.00	0.00	0	0	831	795	743	707	655	769	681	36	114	500	450	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
47	20241223	110732	57	100.00	KONEX			N	N	N	N		N	760	0	3	0.00	0	0	0.00	0	0	0	874	646	760	0.00	0.00	0	0	831	795	743	707	655	769	681	36	114	500	450	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
48	20241223	100727	57	100.00	KONEX			N	N	N	N		N	760	0	3	0.00	0	0	0.00	0	0	0	874	646	760	0.00	0.00	0	0	831	795	743	707	655	769	681	36	114	500	450	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
49	20241223	090731	57	100.00	KONEX			N	N	N	N		N	760	0	3	0.00	0	0	0.00	0	0	0	874	646	760	0.00	0.00	0	0	831	795	743	707	655	769	681	36	114	500	450	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
50	20241220	160727	57	100.00	KONEX			N	N	N	N		N	760	82	2	12.09	10742	14	466.67	779	779	691	779	577	678	767.29	0.00	0	0	906	792	735	621	564	763	592	36	101	500	400	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
51	20241220	150731	57	100.00	KONEX			N	N	N	N		N	760	82	2	12.09	10742	14	466.67	779	779	691	779	577	678	767.29	0.00	0	0	906	792	735	621	564	763	592	36	101	500	400	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
52	20241220	140729	57	100.00	KONEX			N	N	N	N		N	760	82	2	12.09	10742	14	466.67	779	779	691	779	577	678	767.29	0.00	0	0	906	792	735	621	564	763	592	36	101	500	400	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
53	20241220	130728	57	100.00	KONEX			N	N	N	N		N	760	82	2	12.09	10742	14	466.67	779	779	691	779	577	678	767.29	0.00	0	0	906	792	735	621	564	763	592	36	101	500	400	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
54	20241220	120727	57	100.00	KONEX			N	N	N	N		N	760	82	2	12.09	10742	14	466.67	779	779	691	779	577	678	767.29	0.00	0	0	906	792	735	621	564	763	592	36	101	500	400	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
55	20241220	110728	57	100.00	KONEX			N	N	N	N		N	779	101	1	14.90	7011	9	300.00	779	779	779	779	577	678	779.00	0.00	0	0	906	792	735	621	564	763	592	36	101	500	400	1	1	7291098	57	-4.53	0.39	12	0.00	-172.00	1976.00	1247	20241024	-37.53	515	20240124	51.26	1247	-37.53	20241024	515	51.26	20240124	1247	-37.53	20241024	515	51.26	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
56	20241220	100729	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	779	577	678	0.00	0.00	0	0	906	792	735	621	564	763	592	36	101	500	400	1	1	7291098	49	-3.94	0.34	12	0.00	-172.00	1976.00	1247	20241024	-45.63	515	20240124	31.65	1247	-45.63	20241024	515	31.65	20240124	1247	-45.63	20241024	515	31.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
57	20241220	090730	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	779	577	678	0.00	0.00	0	0	906	792	735	621	564	763	592	36	101	500	400	1	1	7291098	49	-3.94	0.34	12	0.00	-172.00	1976.00	1247	20241024	-45.63	515	20240124	31.65	1247	-45.63	20241024	515	31.65	20240124	1247	-45.63	20241024	515	31.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
58	20241219	160727	57	100.00	KONEX			N	N	N	N		N	678	-82	5	-10.79	2375	3	0.22	848	849	678	874	646	760	791.67	0.00	0	0	836	798	759	721	682	798	721	36	114	500	450	1	1	7291098	49	-3.94	0.34	12	0.00	-172.00	1976.00	1247	20241024	-45.63	515	20240124	31.65	1247	-45.63	20241024	515	31.65	20240124	1247	-45.63	20241024	515	31.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
59	20241219	150725	57	100.00	KONEX			N	N	N	N		N	849	89	2	11.71	1697	2	0.15	848	849	848	874	646	760	848.50	0.00	0	0	836	798	759	721	682	798	721	36	114	500	450	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1247	20241024	-31.92	515	20240124	64.85	1247	-31.92	20241024	515	64.85	20240124	1247	-31.92	20241024	515	64.85	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
60	20241219	140726	57	100.00	KONEX			N	N	N	N		N	849	89	2	11.71	1697	2	0.15	848	849	848	874	646	760	848.50	0.00	0	0	836	798	759	721	682	798	721	36	114	500	450	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1247	20241024	-31.92	515	20240124	64.85	1247	-31.92	20241024	515	64.85	20240124	1247	-31.92	20241024	515	64.85	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
61	20241219	130725	57	100.00	KONEX			N	N	N	N		N	849	89	2	11.71	1697	2	0.15	848	849	848	874	646	760	848.50	0.00	0	0	836	798	759	721	682	798	721	36	114	500	450	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1247	20241024	-31.92	515	20240124	64.85	1247	-31.92	20241024	515	64.85	20240124	1247	-31.92	20241024	515	64.85	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
62	20241219	120728	57	100.00	KONEX			N	N	N	N		N	849	89	2	11.71	1697	2	0.15	848	849	848	874	646	760	848.50	0.00	0	0	836	798	759	721	682	798	721	36	114	500	450	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1247	20241024	-31.92	515	20240124	64.85	1247	-31.92	20241024	515	64.85	20240124	1247	-31.92	20241024	515	64.85	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
63	20241219	110726	57	100.00	KONEX			N	N	N	N		N	760	0	3	0.00	0	0	0.00	0	0	0	874	646	760	0.00	0.00	0	0	836	798	759	721	682	798	721	36	114	500	450	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
64	20241219	100717	57	100.00	KONEX			N	N	N	N		N	760	0	3	0.00	0	0	0.00	0	0	0	874	646	760	0.00	0.00	0	0	836	798	759	721	682	798	721	36	114	500	450	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
65	20241219	090727	57	100.00	KONEX			N	N	N	N		N	760	0	3	0.00	0	0	0.00	0	0	0	874	646	760	0.00	0.00	0	0	836	798	759	721	682	798	721	36	114	500	450	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
66	20241218	160722	57	100.00	KONEX			N	N	N	N		N	760	-46	5	-5.71	1020477	1374	10569.23	760	797	720	926	686	806	742.71	0.00	0	0	810	808	807	805	804	807	804	36	120	500	480	1	1	7291098	55	-4.42	0.38	12	0.02	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
67	20241218	150726	57	100.00	KONEX			N	N	N	N		N	797	-9	5	-1.12	944477	1274	9800.00	760	797	720	926	686	806	741.35	0.00	0	0	810	808	807	805	804	807	804	36	120	500	480	1	1	7291098	58	-4.63	0.40	12	0.02	-172.00	1976.00	1247	20241024	-36.09	515	20240124	54.76	1247	-36.09	20241024	515	54.76	20240124	1247	-36.09	20241024	515	54.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
68	20241218	140724	57	100.00	KONEX			N	N	N	N		N	797	-9	5	-1.12	944477	1274	9800.00	760	797	720	926	686	806	741.35	0.00	0	0	810	808	807	805	804	807	804	36	120	500	480	1	1	7291098	58	-4.63	0.40	12	0.02	-172.00	1976.00	1247	20241024	-36.09	515	20240124	54.76	1247	-36.09	20241024	515	54.76	20240124	1247	-36.09	20241024	515	54.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
69	20241218	130726	57	100.00	KONEX			N	N	N	N		N	760	-46	5	-5.71	943680	1273	9792.31	760	760	720	926	686	806	741.30	0.00	0	0	810	808	807	805	804	807	804	36	120	500	480	1	1	7291098	55	-4.42	0.38	12	0.02	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
70	20241218	120717	57	100.00	KONEX			N	N	N	N		N	760	-46	5	-5.71	943680	1273	9792.31	760	760	720	926	686	806	741.30	0.00	0	0	810	808	807	805	804	807	804	36	120	500	480	1	1	7291098	55	-4.42	0.38	12	0.02	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
71	20241218	110724	57	100.00	KONEX			N	N	N	N		N	760	-46	5	-5.71	943680	1273	9792.31	760	760	720	926	686	806	741.30	0.00	0	0	810	808	807	805	804	807	804	36	120	500	480	1	1	7291098	55	-4.42	0.38	12	0.02	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
72	20241218	100725	57	100.00	KONEX			N	N	N	N		N	760	-46	5	-5.71	943680	1273	9792.31	760	760	720	926	686	806	741.30	0.00	0	0	810	808	807	805	804	807	804	36	120	500	480	1	1	7291098	55	-4.42	0.38	12	0.02	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
73	20241218	090727	57	100.00	KONEX			N	N	N	N		N	760	-46	5	-5.71	760	1	7.69	760	760	760	926	686	806	760.00	0.00	0	0	810	808	807	805	804	807	804	36	120	500	480	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1247	20241024	-39.05	515	20240124	47.57	1247	-39.05	20241024	515	47.57	20240124	1247	-39.05	20241024	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
74	20241217	160721	57	100.00	KONEX			N	N	N	N		N	806	2	2	0.25	10514	13	650.00	809	809	806	924	684	804	808.77	0.00	0	0	804	804	804	804	804	804	804	36	120	500	480	1	1	7291098	59	-4.69	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.36	515	20240124	56.50	1247	-35.36	20241024	515	56.50	20240124	1247	-35.36	20241024	515	56.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
75	20241217	150724	57	100.00	KONEX			N	N	N	N		N	809	5	2	0.62	9708	12	600.00	809	809	809	924	684	804	809.00	0.00	0	0	804	804	804	804	804	804	804	36	120	500	480	1	1	7291098	59	-4.70	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.12	515	20240124	57.09	1247	-35.12	20241024	515	57.09	20240124	1247	-35.12	20241024	515	57.09	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
76	20241217	140720	57	100.00	KONEX			N	N	N	N		N	809	5	2	0.62	9708	12	600.00	809	809	809	924	684	804	809.00	0.00	0	0	804	804	804	804	804	804	804	36	120	500	480	1	1	7291098	59	-4.70	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.12	515	20240124	57.09	1247	-35.12	20241024	515	57.09	20240124	1247	-35.12	20241024	515	57.09	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
77	20241217	130712	57	100.00	KONEX			N	N	N	N		N	809	5	2	0.62	9708	12	600.00	809	809	809	924	684	804	809.00	0.00	0	0	804	804	804	804	804	804	804	36	120	500	480	1	1	7291098	59	-4.70	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.12	515	20240124	57.09	1247	-35.12	20241024	515	57.09	20240124	1247	-35.12	20241024	515	57.09	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
78	20241217	120706	57	100.00	KONEX			N	N	N	N		N	809	5	2	0.62	9708	12	600.00	809	809	809	924	684	804	809.00	0.00	0	0	804	804	804	804	804	804	804	36	120	500	480	1	1	7291098	59	-4.70	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.12	515	20240124	57.09	1247	-35.12	20241024	515	57.09	20240124	1247	-35.12	20241024	515	57.09	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
79	20241217	110710	57	100.00	KONEX			N	N	N	N		N	809	5	2	0.62	9708	12	600.00	809	809	809	924	684	804	809.00	0.00	0	0	804	804	804	804	804	804	804	36	120	500	480	1	1	7291098	59	-4.70	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.12	515	20240124	57.09	1247	-35.12	20241024	515	57.09	20240124	1247	-35.12	20241024	515	57.09	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
80	20241217	100714	57	100.00	KONEX			N	N	N	N		N	809	5	2	0.62	1618	2	100.00	809	809	809	924	684	804	809.00	0.00	0	0	804	804	804	804	804	804	804	36	120	500	480	1	1	7291098	59	-4.70	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.12	515	20240124	57.09	1247	-35.12	20241024	515	57.09	20240124	1247	-35.12	20241024	515	57.09	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
81	20241217	090722	57	100.00	KONEX			N	N	N	N		N	804	0	3	0.00	0	0	0.00	0	0	0	924	684	804	0.00	0.00	0	0	804	804	804	804	804	804	804	36	120	500	480	1	1	7291098	59	-4.67	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.53	515	20240124	56.12	1247	-35.53	20241024	515	56.12	20240124	1247	-35.53	20241024	515	56.12	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
82	20241216	160714	57	100.00	KONEX			N	N	N	N		N	804	-141	4	-14.92	1608	2	200.00	804	804	804	1086	804	945	804.00	0.00	0	0	945	945	945	945	945	945	945	36	141	500	560	1	1	7291098	59	-4.67	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.53	515	20240124	56.12	1247	-35.53	20241024	515	56.12	20240124	1247	-35.53	20241024	515	56.12	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
83	20241216	150722	57	100.00	KONEX			N	N	N	N		N	804	-141	4	-14.92	1608	2	200.00	804	804	804	1086	804	945	804.00	0.00	0	0	945	945	945	945	945	945	945	36	141	500	560	1	1	7291098	59	-4.67	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.53	515	20240124	56.12	1247	-35.53	20241024	515	56.12	20240124	1247	-35.53	20241024	515	56.12	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
84	20241216	140722	57	100.00	KONEX			N	N	N	N		N	804	-141	4	-14.92	804	1	100.00	804	804	804	1086	804	945	804.00	0.00	0	0	945	945	945	945	945	945	945	36	141	500	560	1	1	7291098	59	-4.67	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.53	515	20240124	56.12	1247	-35.53	20241024	515	56.12	20240124	1247	-35.53	20241024	515	56.12	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
85	20241216	130723	57	100.00	KONEX			N	N	N	N		N	804	-141	4	-14.92	804	1	100.00	804	804	804	1086	804	945	804.00	0.00	0	0	945	945	945	945	945	945	945	36	141	500	560	1	1	7291098	59	-4.67	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.53	515	20240124	56.12	1247	-35.53	20241024	515	56.12	20240124	1247	-35.53	20241024	515	56.12	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
86	20241216	120722	57	100.00	KONEX			N	N	N	N		N	804	-141	4	-14.92	804	1	100.00	804	804	804	1086	804	945	804.00	0.00	0	0	945	945	945	945	945	945	945	36	141	500	560	1	1	7291098	59	-4.67	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.53	515	20240124	56.12	1247	-35.53	20241024	515	56.12	20240124	1247	-35.53	20241024	515	56.12	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
87	20241216	110721	57	100.00	KONEX			N	N	N	N		N	804	-141	4	-14.92	804	1	100.00	804	804	804	1086	804	945	804.00	0.00	0	0	945	945	945	945	945	945	945	36	141	500	560	1	1	7291098	59	-4.67	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.53	515	20240124	56.12	1247	-35.53	20241024	515	56.12	20240124	1247	-35.53	20241024	515	56.12	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
88	20241216	100722	57	100.00	KONEX			N	N	N	N		N	804	-141	4	-14.92	804	1	100.00	804	804	804	1086	804	945	804.00	0.00	0	0	945	945	945	945	945	945	945	36	141	500	560	1	1	7291098	59	-4.67	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.53	515	20240124	56.12	1247	-35.53	20241024	515	56.12	20240124	1247	-35.53	20241024	515	56.12	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
89	20241216	090723	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	36	141	500	560	1	1	7291098	69	-5.49	0.48	12	0.00	-172.00	1976.00	1247	20241024	-24.22	515	20240124	83.50	1247	-24.22	20241024	515	83.50	20240124	1247	-24.22	20241024	515	83.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
90	20241213	160715	57	100.00	KONEX			N	N	N	N		N	945	105	2	12.50	945	1	0.00	945	945	945	966	714	840	945.00	0.00	0	0	840	840	840	840	840	840	840	36	126	500	500	1	1	7291098	69	-5.49	0.48	12	0.00	-172.00	1976.00	1247	20241024	-24.22	515	20240124	83.50	1247	-24.22	20241024	515	83.50	20240124	1247	-24.22	20241024	515	83.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
91	20241213	150720	57	100.00	KONEX			N	N	N	N		N	945	105	2	12.50	945	1	0.00	945	945	945	966	714	840	945.00	0.00	0	0	840	840	840	840	840	840	840	36	126	500	500	1	1	7291098	69	-5.49	0.48	12	0.00	-172.00	1976.00	1247	20241024	-24.22	515	20240124	83.50	1247	-24.22	20241024	515	83.50	20240124	1247	-24.22	20241024	515	83.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
92	20241213	140721	57	100.00	KONEX			N	N	N	N		N	945	105	2	12.50	945	1	0.00	945	945	945	966	714	840	945.00	0.00	0	0	840	840	840	840	840	840	840	36	126	500	500	1	1	7291098	69	-5.49	0.48	12	0.00	-172.00	1976.00	1247	20241024	-24.22	515	20240124	83.50	1247	-24.22	20241024	515	83.50	20240124	1247	-24.22	20241024	515	83.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
93	20241213	130721	57	100.00	KONEX			N	N	N	N		N	945	105	2	12.50	945	1	0.00	945	945	945	966	714	840	945.00	0.00	0	0	840	840	840	840	840	840	840	36	126	500	500	1	1	7291098	69	-5.49	0.48	12	0.00	-172.00	1976.00	1247	20241024	-24.22	515	20240124	83.50	1247	-24.22	20241024	515	83.50	20240124	1247	-24.22	20241024	515	83.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
94	20241213	120721	57	100.00	KONEX			N	N	N	N		N	945	105	2	12.50	945	1	0.00	945	945	945	966	714	840	945.00	0.00	0	0	840	840	840	840	840	840	840	36	126	500	500	1	1	7291098	69	-5.49	0.48	12	0.00	-172.00	1976.00	1247	20241024	-24.22	515	20240124	83.50	1247	-24.22	20241024	515	83.50	20240124	1247	-24.22	20241024	515	83.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
95	20241213	110719	57	100.00	KONEX			N	N	N	N		N	945	105	2	12.50	945	1	0.00	945	945	945	966	714	840	945.00	0.00	0	0	840	840	840	840	840	840	840	36	126	500	500	1	1	7291098	69	-5.49	0.48	12	0.00	-172.00	1976.00	1247	20241024	-24.22	515	20240124	83.50	1247	-24.22	20241024	515	83.50	20240124	1247	-24.22	20241024	515	83.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
96	20241213	100715	57	100.00	KONEX			N	N	N	N		N	945	105	2	12.50	945	1	0.00	945	945	945	966	714	840	945.00	0.00	0	0	840	840	840	840	840	840	840	36	126	500	500	1	1	7291098	69	-5.49	0.48	12	0.00	-172.00	1976.00	1247	20241024	-24.22	515	20240124	83.50	1247	-24.22	20241024	515	83.50	20240124	1247	-24.22	20241024	515	83.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
97	20241213	090720	57	100.00	KONEX			N	N	N	N		N	945	105	2	12.50	945	1	0.00	945	945	945	966	714	840	945.00	0.00	0	0	840	840	840	840	840	840	840	36	126	500	500	1	1	7291098	69	-5.49	0.48	12	0.00	-172.00	1976.00	1247	20241024	-24.22	515	20240124	83.50	1247	-24.22	20241024	515	83.50	20240124	1247	-24.22	20241024	515	83.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
98	20241212	160723	57	100.00	KONEX			N	N	N	N		N	840	-5	5	-0.59	0	0	0.00	0	0	0	971	719	845	0.00	0.00	0	0	845	845	845	845	845	845	845	36	126	500	500	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	515	20240124	63.11	1247	-32.64	20241024	515	63.11	20240124	1247	-32.64	20241024	515	63.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
99	20241212	150716	57	100.00	KONEX			N	N	N	N		N	845	0	3	0.00	0	0	0.00	0	0	0	971	719	845	0.00	0.00	0	0	845	845	845	845	845	845	845	36	126	500	500	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.24	515	20240124	64.08	1247	-32.24	20241024	515	64.08	20240124	1247	-32.24	20241024	515	64.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
100	20241212	140714	57	100.00	KONEX			N	N	N	N		N	845	0	3	0.00	0	0	0.00	0	0	0	971	719	845	0.00	0.00	0	0	845	845	845	845	845	845	845	36	126	500	500	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.24	515	20240124	64.08	1247	-32.24	20241024	515	64.08	20240124	1247	-32.24	20241024	515	64.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
101	20241212	130712	57	100.00	KONEX			N	N	N	N		N	845	0	3	0.00	0	0	0.00	0	0	0	971	719	845	0.00	0.00	0	0	845	845	845	845	845	845	845	36	126	500	500	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.24	515	20240124	64.08	1247	-32.24	20241024	515	64.08	20240124	1247	-32.24	20241024	515	64.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
102	20241212	120700	57	100.00	KONEX			N	N	N	N		N	845	0	3	0.00	0	0	0.00	0	0	0	971	719	845	0.00	0.00	0	0	845	845	845	845	845	845	845	36	126	500	500	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.24	515	20240124	64.08	1247	-32.24	20241024	515	64.08	20240124	1247	-32.24	20241024	515	64.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
103	20241212	110711	57	100.00	KONEX			N	N	N	N		N	845	0	3	0.00	0	0	0.00	0	0	0	971	719	845	0.00	0.00	0	0	845	845	845	845	845	845	845	36	126	500	500	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.24	515	20240124	64.08	1247	-32.24	20241024	515	64.08	20240124	1247	-32.24	20241024	515	64.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
104	20241212	100710	57	100.00	KONEX			N	N	N	N		N	845	0	3	0.00	0	0	0.00	0	0	0	971	719	845	0.00	0.00	0	0	845	845	845	845	845	845	845	36	126	500	500	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.24	515	20240124	64.08	1247	-32.24	20241024	515	64.08	20240124	1247	-32.24	20241024	515	64.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
105	20241212	090716	57	100.00	KONEX			N	N	N	N		N	845	0	3	0.00	0	0	0.00	0	0	0	971	719	845	0.00	0.00	0	0	845	845	845	845	845	845	845	36	126	500	500	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.24	515	20240124	64.08	1247	-32.24	20241024	515	64.08	20240124	1247	-32.24	20241024	515	64.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
106	20241211	160708	57	100.00	KONEX			N	N	N	N		N	845	17	2	2.05	845	1	100.00	845	845	845	952	704	828	845.00	0.00	0	0	828	828	828	828	828	828	828	36	124	500	490	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.24	515	20240124	64.08	1247	-32.24	20241024	515	64.08	20240124	1247	-32.24	20241024	515	64.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
107	20241211	150607	57	100.00	KONEX			N	N	N	N		N	845	17	2	2.05	845	1	100.00	845	845	845	952	704	828	845.00	0.00	0	0	828	828	828	828	828	828	828	36	124	500	490	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.24	515	20240124	64.08	1247	-32.24	20241024	515	64.08	20240124	1247	-32.24	20241024	515	64.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
108	20241211	140715	57	100.00	KONEX			N	N	N	N		N	845	17	2	2.05	845	1	100.00	845	845	845	952	704	828	845.00	0.00	0	0	828	828	828	828	828	828	828	36	124	500	490	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.24	515	20240124	64.08	1247	-32.24	20241024	515	64.08	20240124	1247	-32.24	20241024	515	64.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
109	20241211	130717	57	100.00	KONEX			N	N	N	N		N	845	17	2	2.05	845	1	100.00	845	845	845	952	704	828	845.00	0.00	0	0	828	828	828	828	828	828	828	36	124	500	490	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.24	515	20240124	64.08	1247	-32.24	20241024	515	64.08	20240124	1247	-32.24	20241024	515	64.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
110	20241211	120718	57	100.00	KONEX			N	N	N	N		N	845	17	2	2.05	845	1	100.00	845	845	845	952	704	828	845.00	0.00	0	0	828	828	828	828	828	828	828	36	124	500	490	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.24	515	20240124	64.08	1247	-32.24	20241024	515	64.08	20240124	1247	-32.24	20241024	515	64.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
111	20241211	110714	57	100.00	KONEX			N	N	N	N		N	845	17	2	2.05	845	1	100.00	845	845	845	952	704	828	845.00	0.00	0	0	828	828	828	828	828	828	828	36	124	500	490	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.24	515	20240124	64.08	1247	-32.24	20241024	515	64.08	20240124	1247	-32.24	20241024	515	64.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
112	20241211	100717	57	100.00	KONEX			N	N	N	N		N	828	0	3	0.00	0	0	0.00	0	0	0	952	704	828	0.00	0.00	0	0	828	828	828	828	828	828	828	36	124	500	490	1	1	7291098	60	-4.81	0.42	12	0.00	-172.00	1976.00	1247	20241024	-33.60	515	20240124	60.78	1247	-33.60	20241024	515	60.78	20240124	1247	-33.60	20241024	515	60.78	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
113	20241211	090720	57	100.00	KONEX			N	N	N	N		N	828	0	3	0.00	0	0	0.00	0	0	0	952	704	828	0.00	0.00	0	0	828	828	828	828	828	828	828	36	124	500	490	1	1	7291098	60	-4.81	0.42	12	0.00	-172.00	1976.00	1247	20241024	-33.60	515	20240124	60.78	1247	-33.60	20241024	515	60.78	20240124	1247	-33.60	20241024	515	60.78	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
114	20241210	160710	57	100.00	KONEX			N	N	N	N		N	828	96	2	13.11	828	1	0.02	828	828	828	841	623	732	828.00	0.00	0	0	1006	869	787	650	568	828	609	36	109	500	430	1	1	7291098	60	-4.81	0.42	12	0.00	-172.00	1976.00	1247	20241024	-33.60	515	20240124	60.78	1247	-33.60	20241024	515	60.78	20240124	1247	-33.60	20241024	515	60.78	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
115	20241210	150711	57	100.00	KONEX			N	N	N	N		N	828	96	2	13.11	828	1	0.02	828	828	828	841	623	732	828.00	0.00	0	0	1006	869	787	650	568	828	609	36	109	500	430	1	1	7291098	60	-4.81	0.42	12	0.00	-172.00	1976.00	1247	20241024	-33.60	515	20240124	60.78	1247	-33.60	20241024	515	60.78	20240124	1247	-33.60	20241024	515	60.78	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
116	20241210	140712	57	100.00	KONEX			N	N	N	N		N	828	96	2	13.11	828	1	0.02	828	828	828	841	623	732	828.00	0.00	0	0	1006	869	787	650	568	828	609	36	109	500	430	1	1	7291098	60	-4.81	0.42	12	0.00	-172.00	1976.00	1247	20241024	-33.60	515	20240124	60.78	1247	-33.60	20241024	515	60.78	20240124	1247	-33.60	20241024	515	60.78	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
117	20241210	130710	57	100.00	KONEX			N	N	N	N		N	828	96	2	13.11	828	1	0.02	828	828	828	841	623	732	828.00	0.00	0	0	1006	869	787	650	568	828	609	36	109	500	430	1	1	7291098	60	-4.81	0.42	12	0.00	-172.00	1976.00	1247	20241024	-33.60	515	20240124	60.78	1247	-33.60	20241024	515	60.78	20240124	1247	-33.60	20241024	515	60.78	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
118	20241210	120711	57	100.00	KONEX			N	N	N	N		N	828	96	2	13.11	828	1	0.02	828	828	828	841	623	732	828.00	0.00	0	0	1006	869	787	650	568	828	609	36	109	500	430	1	1	7291098	60	-4.81	0.42	12	0.00	-172.00	1976.00	1247	20241024	-33.60	515	20240124	60.78	1247	-33.60	20241024	515	60.78	20240124	1247	-33.60	20241024	515	60.78	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
119	20241210	110710	57	100.00	KONEX			N	N	N	N		N	828	96	2	13.11	828	1	0.02	828	828	828	841	623	732	828.00	0.00	0	0	1006	869	787	650	568	828	609	36	109	500	430	1	1	7291098	60	-4.81	0.42	12	0.00	-172.00	1976.00	1247	20241024	-33.60	515	20240124	60.78	1247	-33.60	20241024	515	60.78	20240124	1247	-33.60	20241024	515	60.78	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
120	20241210	100711	57	100.00	KONEX			N	N	N	N		N	828	96	2	13.11	828	1	0.02	828	828	828	841	623	732	828.00	0.00	0	0	1006	869	787	650	568	828	609	36	109	500	430	1	1	7291098	60	-4.81	0.42	12	0.00	-172.00	1976.00	1247	20241024	-33.60	515	20240124	60.78	1247	-33.60	20241024	515	60.78	20240124	1247	-33.60	20241024	515	60.78	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
121	20241210	090715	57	100.00	KONEX			N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	841	623	732	0.00	0.00	0	0	1006	869	787	650	568	828	609	36	109	500	430	1	1	7291098	53	-4.26	0.37	12	0.00	-172.00	1976.00	1247	20241024	-41.30	515	20240124	42.14	1247	-41.30	20241024	515	42.14	20240124	1247	-41.30	20241024	515	42.14	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
122	20241209	160708	57	100.00	KONEX			N	N	N	N		N	732	-75	5	-9.29	5509914	6281	535.01	924	924	705	928	686	807	877.24	0.00	0	0	1063	935	871	743	679	903	711	36	121	500	480	1	1	7291098	53	-4.26	0.37	12	0.09	-172.00	1976.00	1247	20241024	-41.30	515	20240124	42.14	1247	-41.30	20241024	515	42.14	20240124	1247	-41.30	20241024	515	42.14	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
123	20241209	150709	57	100.00	KONEX			N	N	N	N		N	923	116	2	14.37	834042	1181	100.60	924	924	705	928	686	807	706.22	0.00	0	0	1063	935	871	743	679	903	711	36	121	500	480	1	1	7291098	67	-5.37	0.47	12	0.02	-172.00	1976.00	1247	20241024	-25.98	515	20240124	79.22	1247	-25.98	20241024	515	79.22	20240124	1247	-25.98	20241024	515	79.22	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
124	20241209	140710	57	100.00	KONEX			N	N	N	N		N	924	117	2	14.50	924	1	0.09	924	924	924	928	686	807	924.00	0.00	0	0	1063	935	871	743	679	903	711	36	121	500	480	1	1	7291098	67	-5.37	0.47	12	0.00	-172.00	1976.00	1247	20241024	-25.90	515	20240124	79.42	1247	-25.90	20241024	515	79.42	20240124	1247	-25.90	20241024	515	79.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
125	20241209	130712	57	100.00	KONEX			N	N	N	N		N	924	117	2	14.50	924	1	0.09	924	924	924	928	686	807	924.00	0.00	0	0	1063	935	871	743	679	903	711	36	121	500	480	1	1	7291098	67	-5.37	0.47	12	0.00	-172.00	1976.00	1247	20241024	-25.90	515	20240124	79.42	1247	-25.90	20241024	515	79.42	20240124	1247	-25.90	20241024	515	79.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
126	20241209	120708	57	100.00	KONEX			N	N	N	N		N	924	117	2	14.50	924	1	0.09	924	924	924	928	686	807	924.00	0.00	0	0	1063	935	871	743	679	903	711	36	121	500	480	1	1	7291098	67	-5.37	0.47	12	0.00	-172.00	1976.00	1247	20241024	-25.90	515	20240124	79.42	1247	-25.90	20241024	515	79.42	20240124	1247	-25.90	20241024	515	79.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
127	20241209	110710	57	100.00	KONEX			N	N	N	N		N	924	117	2	14.50	924	1	0.09	924	924	924	928	686	807	924.00	0.00	0	0	1063	935	871	743	679	903	711	36	121	500	480	1	1	7291098	67	-5.37	0.47	12	0.00	-172.00	1976.00	1247	20241024	-25.90	515	20240124	79.42	1247	-25.90	20241024	515	79.42	20240124	1247	-25.90	20241024	515	79.42	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
128	20241209	100707	57	100.00	KONEX			N	N	N	N		N	807	0	3	0.00	0	0	0.00	0	0	0	928	686	807	0.00	0.00	0	0	1063	935	871	743	679	903	711	36	121	500	480	1	1	7291098	59	-4.69	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.28	515	20240124	56.70	1247	-35.28	20241024	515	56.70	20240124	1247	-35.28	20241024	515	56.70	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
129	20241209	090704	57	100.00	KONEX			N	N	N	N		N	807	0	3	0.00	0	0	0.00	0	0	0	928	686	807	0.00	0.00	0	0	1063	935	871	743	679	903	711	36	121	500	480	1	1	7291098	59	-4.69	0.41	12	0.00	-172.00	1976.00	1247	20241024	-35.28	515	20240124	56.70	1247	-35.28	20241024	515	56.70	20240124	1247	-35.28	20241024	515	56.70	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
130	20241206	160702	57	100.00	KONEX			N	N	N	N		N	807	-142	4	-14.96	947610	1174	3787.10	807	999	807	1091	807	949	807.16	0.00	0	0	962	955	952	945	942	954	944	36	142	500	560	1	1	7291098	59	-4.69	0.41	12	0.02	-172.00	1976.00	1247	20241024	-35.28	515	20240124	56.70	1247	-35.28	20241024	515	56.70	20240124	1247	-35.28	20241024	515	56.70	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
131	20241206	150705	57	100.00	KONEX			N	N	N	N		N	807	-142	4	-14.96	947610	1174	3787.10	807	999	807	1091	807	949	807.16	0.00	0	0	962	955	952	945	942	954	944	36	142	500	560	1	1	7291098	59	-4.69	0.41	12	0.02	-172.00	1976.00	1247	20241024	-35.28	515	20240124	56.70	1247	-35.28	20241024	515	56.70	20240124	1247	-35.28	20241024	515	56.70	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
132	20241206	140704	57	100.00	KONEX			N	N	N	N		N	807	-142	4	-14.96	947610	1174	3787.10	807	999	807	1091	807	949	807.16	0.00	0	0	962	955	952	945	942	954	944	36	142	500	560	1	1	7291098	59	-4.69	0.41	12	0.02	-172.00	1976.00	1247	20241024	-35.28	515	20240124	56.70	1247	-35.28	20241024	515	56.70	20240124	1247	-35.28	20241024	515	56.70	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
133	20241206	130704	57	100.00	KONEX			N	N	N	N		N	807	-142	4	-14.96	947610	1174	3787.10	807	999	807	1091	807	949	807.16	0.00	0	0	962	955	952	945	942	954	944	36	142	500	560	1	1	7291098	59	-4.69	0.41	12	0.02	-172.00	1976.00	1247	20241024	-35.28	515	20240124	56.70	1247	-35.28	20241024	515	56.70	20240124	1247	-35.28	20241024	515	56.70	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
134	20241206	120701	57	100.00	KONEX			N	N	N	N		N	807	-142	4	-14.96	947610	1174	3787.10	807	999	807	1091	807	949	807.16	0.00	0	0	962	955	952	945	942	954	944	36	142	500	560	1	1	7291098	59	-4.69	0.41	12	0.02	-172.00	1976.00	1247	20241024	-35.28	515	20240124	56.70	1247	-35.28	20241024	515	56.70	20240124	1247	-35.28	20241024	515	56.70	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
135	20241206	110701	57	100.00	KONEX			N	N	N	N		N	807	-142	4	-14.96	947610	1174	3787.10	807	999	807	1091	807	949	807.16	0.00	0	0	962	955	952	945	942	954	944	36	142	500	560	1	1	7291098	59	-4.69	0.41	12	0.02	-172.00	1976.00	1247	20241024	-35.28	515	20240124	56.70	1247	-35.28	20241024	515	56.70	20240124	1247	-35.28	20241024	515	56.70	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
136	20241206	100659	57	100.00	KONEX			N	N	N	N		N	807	-142	4	-14.96	544110	674	2174.19	807	999	807	1091	807	949	807.28	0.00	0	0	962	955	952	945	942	954	944	36	142	500	560	1	1	7291098	59	-4.69	0.41	12	0.01	-172.00	1976.00	1247	20241024	-35.28	515	20240124	56.70	1247	-35.28	20241024	515	56.70	20240124	1247	-35.28	20241024	515	56.70	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
137	20241206	090703	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	962	955	952	945	942	954	944	36	142	500	560	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.90	515	20240124	84.27	1247	-23.90	20241024	515	84.27	20240124	1247	-23.90	20241024	515	84.27	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
138	20241205	160652	57	100.00	KONEX			N	N	N	N		N	949	115	2	13.79	29429	31	0.00	959	959	949	959	709	834	949.32	0.00	0	0	834	834	834	834	834	834	834	36	125	500	500	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.90	515	20240124	84.27	1247	-23.90	20241024	515	84.27	20240124	1247	-23.90	20241024	515	84.27	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
139	20241205	150656	57	100.00	KONEX			N	N	N	N		N	949	115	2	13.79	29429	31	0.00	959	959	949	959	709	834	949.32	0.00	0	0	834	834	834	834	834	834	834	36	125	500	500	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.90	515	20240124	84.27	1247	-23.90	20241024	515	84.27	20240124	1247	-23.90	20241024	515	84.27	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
140	20241205	140645	57	100.00	KONEX			N	N	N	N		N	949	115	2	13.79	29429	31	0.00	959	959	949	959	709	834	949.32	0.00	0	0	834	834	834	834	834	834	834	36	125	500	500	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.90	515	20240124	84.27	1247	-23.90	20241024	515	84.27	20240124	1247	-23.90	20241024	515	84.27	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
141	20241205	130652	57	100.00	KONEX			N	N	N	N		N	949	115	2	13.79	29429	31	0.00	959	959	949	959	709	834	949.32	0.00	0	0	834	834	834	834	834	834	834	36	125	500	500	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.90	515	20240124	84.27	1247	-23.90	20241024	515	84.27	20240124	1247	-23.90	20241024	515	84.27	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
142	20241205	120653	57	100.00	KONEX			N	N	N	N		N	959	125	1	14.99	959	1	0.00	959	959	959	959	709	834	959.00	0.00	0	0	834	834	834	834	834	834	834	36	125	500	500	1	1	7291098	70	-5.58	0.49	12	0.00	-172.00	1976.00	1247	20241024	-23.10	515	20240124	86.21	1247	-23.10	20241024	515	86.21	20240124	1247	-23.10	20241024	515	86.21	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
143	20241205	110652	57	100.00	KONEX			N	N	N	N		N	959	125	1	14.99	959	1	0.00	959	959	959	959	709	834	959.00	0.00	0	0	834	834	834	834	834	834	834	36	125	500	500	1	1	7291098	70	-5.58	0.49	12	0.00	-172.00	1976.00	1247	20241024	-23.10	515	20240124	86.21	1247	-23.10	20241024	515	86.21	20240124	1247	-23.10	20241024	515	86.21	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
144	20241205	100649	57	100.00	KONEX			N	N	N	N		N	959	125	1	14.99	959	1	0.00	959	959	959	959	709	834	959.00	0.00	0	0	834	834	834	834	834	834	834	36	125	500	500	1	1	7291098	70	-5.58	0.49	12	0.00	-172.00	1976.00	1247	20241024	-23.10	515	20240124	86.21	1247	-23.10	20241024	515	86.21	20240124	1247	-23.10	20241024	515	86.21	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
145	20241205	090653	57	100.00	KONEX			N	N	N	N		N	959	125	1	14.99	959	1	0.00	959	959	959	959	709	834	959.00	0.00	0	0	834	834	834	834	834	834	834	36	125	500	500	1	1	7291098	70	-5.58	0.49	12	0.00	-172.00	1976.00	1247	20241024	-23.10	515	20240124	86.21	1247	-23.10	20241024	515	86.21	20240124	1247	-23.10	20241024	515	86.21	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
146	20241204	160640	57	100.00	KONEX			N	N	N	N		N	834	-6	5	-0.71	0	0	0.00	0	0	0	966	714	840	0.00	0.00	0	0	926	882	796	752	666	905	775	36	126	500	500	1	1	7291098	61	-4.85	0.42	12	0.00	-172.00	1976.00	1247	20241024	-33.12	515	20240124	61.94	1247	-33.12	20241024	515	61.94	20240124	1247	-33.12	20241024	515	61.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
147	20241204	150642	57	100.00	KONEX			N	N	N	N		N	840	0	3	0.00	0	0	0.00	0	0	0	966	714	840	0.00	0.00	0	0	926	882	796	752	666	905	775	36	126	500	500	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	515	20240124	63.11	1247	-32.64	20241024	515	63.11	20240124	1247	-32.64	20241024	515	63.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
148	20241204	140641	57	100.00	KONEX			N	N	N	N		N	840	0	3	0.00	0	0	0.00	0	0	0	966	714	840	0.00	0.00	0	0	926	882	796	752	666	905	775	36	126	500	500	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	515	20240124	63.11	1247	-32.64	20241024	515	63.11	20240124	1247	-32.64	20241024	515	63.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
149	20241204	130638	57	100.00	KONEX			N	N	N	N		N	840	0	3	0.00	0	0	0.00	0	0	0	966	714	840	0.00	0.00	0	0	926	882	796	752	666	905	775	36	126	500	500	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	515	20240124	63.11	1247	-32.64	20241024	515	63.11	20240124	1247	-32.64	20241024	515	63.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
150	20241204	120637	57	100.00	KONEX			N	N	N	N		N	840	0	3	0.00	0	0	0.00	0	0	0	966	714	840	0.00	0.00	0	0	926	882	796	752	666	905	775	36	126	500	500	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	515	20240124	63.11	1247	-32.64	20241024	515	63.11	20240124	1247	-32.64	20241024	515	63.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
151	20241204	110628	57	100.00	KONEX			N	N	N	N		N	840	0	3	0.00	0	0	0.00	0	0	0	966	714	840	0.00	0.00	0	0	926	882	796	752	666	905	775	36	126	500	500	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	515	20240124	63.11	1247	-32.64	20241024	515	63.11	20240124	1247	-32.64	20241024	515	63.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
152	20241204	100631	57	100.00	KONEX			N	N	N	N		N	840	0	3	0.00	0	0	0.00	0	0	0	966	714	840	0.00	0.00	0	0	926	882	796	752	666	905	775	36	126	500	500	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	515	20240124	63.11	1247	-32.64	20241024	515	63.11	20240124	1247	-32.64	20241024	515	63.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
153	20241204	090642	57	100.00	KONEX			N	N	N	N		N	840	0	3	0.00	0	0	0.00	0	0	0	966	714	840	0.00	0.00	0	0	926	882	796	752	666	905	775	36	126	500	500	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	515	20240124	63.11	1247	-32.64	20241024	515	63.11	20240124	1247	-32.64	20241024	515	63.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
154	20241203	160705	57	100.00	KONEX			N	N	N	N		N	840	28	2	3.45	3950	5	166.67	840	840	710	933	691	812	790.00	0.00	0	0	812	812	812	812	812	812	812	36	121	500	480	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	515	20240124	63.11	1247	-32.64	20241024	515	63.11	20240124	1247	-32.64	20241024	515	63.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
155	20241203	150734	57	100.00	KONEX			N	N	N	N		N	840	28	2	3.45	3950	5	166.67	840	840	710	933	691	812	790.00	0.00	0	0	812	812	812	812	812	812	812	36	121	500	480	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	515	20240124	63.11	1247	-32.64	20241024	515	63.11	20240124	1247	-32.64	20241024	515	63.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
156	20241203	140721	57	100.00	KONEX			N	N	N	N		N	840	28	2	3.45	3950	5	166.67	840	840	710	933	691	812	790.00	0.00	0	0	812	812	812	812	812	812	812	36	121	500	480	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	515	20240124	63.11	1247	-32.64	20241024	515	63.11	20240124	1247	-32.64	20241024	515	63.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
157	20241203	130721	57	100.00	KONEX			N	N	N	N		N	840	28	2	3.45	3950	5	166.67	840	840	710	933	691	812	790.00	0.00	0	0	812	812	812	812	812	812	812	36	121	500	480	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	515	20240124	63.11	1247	-32.64	20241024	515	63.11	20240124	1247	-32.64	20241024	515	63.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
158	20241203	120730	57	100.00	KONEX			N	N	N	N		N	840	28	2	3.45	3950	5	166.67	840	840	710	933	691	812	790.00	0.00	0	0	812	812	812	812	812	812	812	36	121	500	480	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	515	20240124	63.11	1247	-32.64	20241024	515	63.11	20240124	1247	-32.64	20241024	515	63.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
159	20241203	110715	57	100.00	KONEX			N	N	N	N		N	840	28	2	3.45	3950	5	166.67	840	840	710	933	691	812	790.00	0.00	0	0	812	812	812	812	812	812	812	36	121	500	480	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	515	20240124	63.11	1247	-32.64	20241024	515	63.11	20240124	1247	-32.64	20241024	515	63.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
160	20241203	100703	57	100.00	KONEX			N	N	N	N		N	840	28	2	3.45	3950	5	166.67	840	840	710	933	691	812	790.00	0.00	0	0	812	812	812	812	812	812	812	36	121	500	480	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1247	20241024	-32.64	515	20240124	63.11	1247	-32.64	20241024	515	63.11	20240124	1247	-32.64	20241024	515	63.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
161	20241203	090659	57	100.00	KONEX			N	N	N	N		N	812	0	3	0.00	0	0	0.00	0	0	0	933	691	812	0.00	0.00	0	0	812	812	812	812	812	812	812	36	121	500	480	1	1	7291098	59	-4.72	0.41	12	0.00	-172.00	1976.00	1247	20241024	-34.88	515	20240124	57.67	1247	-34.88	20241024	515	57.67	20240124	1247	-34.88	20241024	515	57.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
162	20241202	160646	57	100.00	KONEX			N	N	N	N		N	812	-143	4	-14.97	2436	3	0.07	812	812	812	1098	812	955	812.00	0.00	0	0	1144	1049	894	799	644	972	722	36	143	500	570	1	1	7291098	59	-4.72	0.41	12	0.00	-172.00	1976.00	1247	20241024	-34.88	515	20240124	57.67	1247	-34.88	20241024	515	57.67	20240124	1247	-34.88	20241024	515	57.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
163	20241202	150740	57	100.00	KONEX			N	N	N	N		N	812	-143	4	-14.97	2436	3	0.07	812	812	812	1098	812	955	812.00	0.00	0	0	1144	1049	894	799	644	972	722	36	143	500	570	1	1	7291098	59	-4.72	0.41	12	0.00	-172.00	1976.00	1247	20241024	-34.88	515	20240124	57.67	1247	-34.88	20241024	515	57.67	20240124	1247	-34.88	20241024	515	57.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
164	20241202	140710	57	100.00	KONEX			N	N	N	N		N	812	-143	4	-14.97	2436	3	0.07	812	812	812	1098	812	955	812.00	0.00	0	0	1144	1049	894	799	644	972	722	36	143	500	570	1	1	7291098	59	-4.72	0.41	12	0.00	-172.00	1976.00	1247	20241024	-34.88	515	20240124	57.67	1247	-34.88	20241024	515	57.67	20240124	1247	-34.88	20241024	515	57.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
165	20241202	130704	57	100.00	KONEX			N	N	N	N		N	812	-143	4	-14.97	1624	2	0.05	812	812	812	1098	812	955	812.00	0.00	0	0	1144	1049	894	799	644	972	722	36	143	500	570	1	1	7291098	59	-4.72	0.41	12	0.00	-172.00	1976.00	1247	20241024	-34.88	515	20240124	57.67	1247	-34.88	20241024	515	57.67	20240124	1247	-34.88	20241024	515	57.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
166	20241202	120718	57	100.00	KONEX			N	N	N	N		N	812	-143	4	-14.97	1624	2	0.05	812	812	812	1098	812	955	812.00	0.00	0	0	1144	1049	894	799	644	972	722	36	143	500	570	1	1	7291098	59	-4.72	0.41	12	0.00	-172.00	1976.00	1247	20241024	-34.88	515	20240124	57.67	1247	-34.88	20241024	515	57.67	20240124	1247	-34.88	20241024	515	57.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
167	20241202	110640	57	100.00	KONEX			N	N	N	N		N	955	0	3	0.00	0	0	0.00	0	0	0	1098	812	955	0.00	0.00	0	0	1144	1049	894	799	644	972	722	36	143	500	570	1	1	7291098	70	-5.55	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.42	515	20240124	85.44	1247	-23.42	20241024	515	85.44	20240124	1247	-23.42	20241024	515	85.44	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
168	20241202	100642	57	100.00	KONEX			N	N	N	N		N	955	0	3	0.00	0	0	0.00	0	0	0	1098	812	955	0.00	0.00	0	0	1144	1049	894	799	644	972	722	36	143	500	570	1	1	7291098	70	-5.55	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.42	515	20240124	85.44	1247	-23.42	20241024	515	85.44	20240124	1247	-23.42	20241024	515	85.44	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
169	20241202	090640	57	100.00	KONEX			N	N	N	N		N	955	0	3	0.00	0	0	0.00	0	0	0	1098	812	955	0.00	0.00	0	0	1144	1049	894	799	644	972	722	36	143	500	570	1	1	7291098	70	-5.55	0.48	12	0.00	-172.00	1976.00	1247	20241024	-23.42	515	20240124	85.44	1247	-23.42	20241024	515	85.44	20240124	1247	-23.42	20241024	515	85.44	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N