KissMeData/216400/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	161030	57	100.00	KONEX			N	N	N	N		N	5410	-450	5	-7.68	9221220	1677	27950.00	5990	5990	5400	6730	4990	5860	5498.64	0.00	0	0	6020	5940	5790	5710	5560	5980	5750	39	870	500	3750	10	1	7711315	417	-7.18	1.96	12	0.02	-753.00	2767.00	10000	20240315	-45.90	5000	20241022	8.20	10000	-45.90	20240315	5000	8.20	20241022	10000	-45.90	20240315	5000	8.20	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
3	20241231	151014	57	100.00	KONEX			N	N	N	N		N	5410	-450	5	-7.68	9221220	1677	27950.00	5990	5990	5400	6730	4990	5860	5498.64	0.00	0	0	6020	5940	5790	5710	5560	5980	5750	39	870	500	3750	10	1	7711315	417	-7.18	1.96	12	0.02	-753.00	2767.00	10000	20240315	-45.90	5000	20241022	8.20	10000	-45.90	20240315	5000	8.20	20241022	10000	-45.90	20240315	5000	8.20	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
4	20241231	141029	57	100.00	KONEX			N	N	N	N		N	5410	-450	5	-7.68	9221220	1677	27950.00	5990	5990	5400	6730	4990	5860	5498.64	0.00	0	0	6020	5940	5790	5710	5560	5980	5750	39	870	500	3750	10	1	7711315	417	-7.18	1.96	12	0.02	-753.00	2767.00	10000	20240315	-45.90	5000	20241022	8.20	10000	-45.90	20240315	5000	8.20	20241022	10000	-45.90	20240315	5000	8.20	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
5	20241231	131030	57	100.00	KONEX			N	N	N	N		N	5410	-450	5	-7.68	9221220	1677	27950.00	5990	5990	5400	6730	4990	5860	5498.64	0.00	0	0	6020	5940	5790	5710	5560	5980	5750	39	870	500	3750	10	1	7711315	417	-7.18	1.96	12	0.02	-753.00	2767.00	10000	20240315	-45.90	5000	20241022	8.20	10000	-45.90	20240315	5000	8.20	20241022	10000	-45.90	20240315	5000	8.20	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
6	20241231	121029	57	100.00	KONEX			N	N	N	N		N	5410	-450	5	-7.68	9221220	1677	27950.00	5990	5990	5400	6730	4990	5860	5498.64	0.00	0	0	6020	5940	5790	5710	5560	5980	5750	39	870	500	3750	10	1	7711315	417	-7.18	1.96	12	0.02	-753.00	2767.00	10000	20240315	-45.90	5000	20241022	8.20	10000	-45.90	20240315	5000	8.20	20241022	10000	-45.90	20240315	5000	8.20	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
7	20241231	111028	57	100.00	KONEX			N	N	N	N		N	5410	-450	5	-7.68	9221220	1677	27950.00	5990	5990	5400	6730	4990	5860	5498.64	0.00	0	0	6020	5940	5790	5710	5560	5980	5750	39	870	500	3750	10	1	7711315	417	-7.18	1.96	12	0.02	-753.00	2767.00	10000	20240315	-45.90	5000	20241022	8.20	10000	-45.90	20240315	5000	8.20	20241022	10000	-45.90	20240315	5000	8.20	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
8	20241231	101021	57	100.00	KONEX			N	N	N	N		N	5410	-450	5	-7.68	9221220	1677	27950.00	5990	5990	5400	6730	4990	5860	5498.64	0.00	0	0	6020	5940	5790	5710	5560	5980	5750	39	870	500	3750	10	1	7711315	417	-7.18	1.96	12	0.02	-753.00	2767.00	10000	20240315	-45.90	5000	20241022	8.20	10000	-45.90	20240315	5000	8.20	20241022	10000	-45.90	20240315	5000	8.20	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
9	20241231	091025	57	100.00	KONEX			N	N	N	N		N	5410	-450	5	-7.68	9221220	1677	27950.00	5990	5990	5400	6730	4990	5860	5498.64	0.00	0	0	6020	5940	5790	5710	5560	5980	5750	39	870	500	3750	10	1	7711315	417	-7.18	1.96	12	0.02	-753.00	2767.00	10000	20240315	-45.90	5000	20241022	8.20	10000	-45.90	20240315	5000	8.20	20241022	10000	-45.90	20240315	5000	8.20	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
10	20241230	161024	57	100.00	KONEX			N	N	N	N		N	5410	-450	5	-7.68	9221220	1677	27950.00	5990	5990	5400	6730	4990	5860	5498.64	0.00	0	0	6020	5940	5790	5710	5560	5980	5750	39	870	500	3750	10	1	7711315	417	-7.18	1.96	12	0.02	-753.00	2767.00	10000	20240315	-45.90	5000	20241022	8.20	10000	-45.90	20240315	5000	8.20	20241022	10000	-45.90	20240315	5000	8.20	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
11	20241230	151026	57	100.00	KONEX			N	N	N	N		N	5740	-120	5	-2.05	7598220	1377	22950.00	5990	5990	5400	6730	4990	5860	5517.95	0.00	0	0	6020	5940	5790	5710	5560	5980	5750	39	870	500	3750	10	1	7711315	443	-7.62	2.07	12	0.02	-753.00	2767.00	10000	20240315	-42.60	5000	20241022	14.80	10000	-42.60	20240315	5000	14.80	20241022	10000	-42.60	20240315	5000	14.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
12	20241230	141027	57	100.00	KONEX			N	N	N	N		N	5710	-150	5	-2.56	7036980	1275	21250.00	5990	5990	5400	6730	4990	5860	5519.20	0.00	0	0	6020	5940	5790	5710	5560	5980	5750	39	870	500	3750	10	1	7711315	440	-7.58	2.06	12	0.02	-753.00	2767.00	10000	20240315	-42.90	5000	20241022	14.20	10000	-42.90	20240315	5000	14.20	20241022	10000	-42.90	20240315	5000	14.20	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
13	20241230	131028	57	100.00	KONEX			N	N	N	N		N	5900	40	2	0.68	2768880	503	8383.33	5990	5990	5500	6730	4990	5860	5504.73	0.00	0	0	6020	5940	5790	5710	5560	5980	5750	39	870	500	3750	10	1	7711315	455	-7.84	2.13	12	0.01	-753.00	2767.00	10000	20240315	-41.00	5000	20241022	18.00	10000	-41.00	20240315	5000	18.00	20241022	10000	-41.00	20240315	5000	18.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
14	20241230	121023	57	100.00	KONEX			N	N	N	N		N	5900	40	2	0.68	2768880	503	8383.33	5990	5990	5500	6730	4990	5860	5504.73	0.00	0	0	6020	5940	5790	5710	5560	5980	5750	39	870	500	3750	10	1	7711315	455	-7.84	2.13	12	0.01	-753.00	2767.00	10000	20240315	-41.00	5000	20241022	18.00	10000	-41.00	20240315	5000	18.00	20241022	10000	-41.00	20240315	5000	18.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
15	20241230	111026	57	100.00	KONEX			N	N	N	N		N	5900	40	2	0.68	2768880	503	8383.33	5990	5990	5500	6730	4990	5860	5504.73	0.00	0	0	6020	5940	5790	5710	5560	5980	5750	39	870	500	3750	10	1	7711315	455	-7.84	2.13	12	0.01	-753.00	2767.00	10000	20240315	-41.00	5000	20241022	18.00	10000	-41.00	20240315	5000	18.00	20241022	10000	-41.00	20240315	5000	18.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
16	20241230	101024	57	100.00	KONEX			N	N	N	N		N	5900	40	2	0.68	2768880	503	8383.33	5990	5990	5500	6730	4990	5860	5504.73	0.00	0	0	6020	5940	5790	5710	5560	5980	5750	39	870	500	3750	10	1	7711315	455	-7.84	2.13	12	0.01	-753.00	2767.00	10000	20240315	-41.00	5000	20241022	18.00	10000	-41.00	20240315	5000	18.00	20241022	10000	-41.00	20240315	5000	18.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
17	20241230	091027	57	100.00	KONEX			N	N	N	N		N	5990	130	2	2.22	11980	2	33.33	5990	5990	5990	6730	4990	5860	5990.00	0.00	0	0	6020	5940	5790	5710	5560	5980	5750	39	870	500	3750	10	1	7711315	462	-7.95	2.16	12	0.00	-753.00	2767.00	10000	20240315	-40.10	5000	20241022	19.80	10000	-40.10	20240315	5000	19.80	20241022	10000	-40.10	20240315	5000	19.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
18	20241227	161020	57	100.00	KONEX			N	N	N	N		N	5860	-80	5	-1.35	34950	6	2.49	5640	5870	5640	6830	5050	5940	5825.00	0.00	0	0	6420	6180	5940	5700	5460	6300	5820	39	890	500	3800	10	1	7711315	452	-7.78	2.12	12	0.00	-753.00	2767.00	10000	20240315	-41.40	5000	20241022	17.20	10000	-41.40	20240315	5000	17.20	20241022	10000	-41.40	20240315	5000	17.20	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
19	20241227	151020	57	100.00	KONEX			N	N	N	N		N	5870	-70	5	-1.18	11510	2	0.83	5640	5870	5640	6830	5050	5940	5755.00	0.00	0	0	6420	6180	5940	5700	5460	6300	5820	39	890	500	3800	10	1	7711315	453	-7.80	2.12	12	0.00	-753.00	2767.00	10000	20240315	-41.30	5000	20241022	17.40	10000	-41.30	20240315	5000	17.40	20241022	10000	-41.30	20240315	5000	17.40	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
20	20241227	141022	57	100.00	KONEX			N	N	N	N		N	5940	0	3	0.00	0	0	0.00	0	0	0	6830	5050	5940	0.00	0.00	0	0	6420	6180	5940	5700	5460	6300	5820	39	890	500	3800	10	1	7711315	458	-7.89	2.15	12	0.00	-753.00	2767.00	10000	20240315	-40.60	5000	20241022	18.80	10000	-40.60	20240315	5000	18.80	20241022	10000	-40.60	20240315	5000	18.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
21	20241227	131021	57	100.00	KONEX			N	N	N	N		N	5940	0	3	0.00	0	0	0.00	0	0	0	6830	5050	5940	0.00	0.00	0	0	6420	6180	5940	5700	5460	6300	5820	39	890	500	3800	10	1	7711315	458	-7.89	2.15	12	0.00	-753.00	2767.00	10000	20240315	-40.60	5000	20241022	18.80	10000	-40.60	20240315	5000	18.80	20241022	10000	-40.60	20240315	5000	18.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
22	20241227	121022	57	100.00	KONEX			N	N	N	N		N	5940	0	3	0.00	0	0	0.00	0	0	0	6830	5050	5940	0.00	0.00	0	0	6420	6180	5940	5700	5460	6300	5820	39	890	500	3800	10	1	7711315	458	-7.89	2.15	12	0.00	-753.00	2767.00	10000	20240315	-40.60	5000	20241022	18.80	10000	-40.60	20240315	5000	18.80	20241022	10000	-40.60	20240315	5000	18.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
23	20241227	111020	57	100.00	KONEX			N	N	N	N		N	5940	0	3	0.00	0	0	0.00	0	0	0	6830	5050	5940	0.00	0.00	0	0	6420	6180	5940	5700	5460	6300	5820	39	890	500	3800	10	1	7711315	458	-7.89	2.15	12	0.00	-753.00	2767.00	10000	20240315	-40.60	5000	20241022	18.80	10000	-40.60	20240315	5000	18.80	20241022	10000	-40.60	20240315	5000	18.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
24	20241227	101018	57	100.00	KONEX			N	N	N	N		N	5940	0	3	0.00	0	0	0.00	0	0	0	6830	5050	5940	0.00	0.00	0	0	6420	6180	5940	5700	5460	6300	5820	39	890	500	3800	10	1	7711315	458	-7.89	2.15	12	0.00	-753.00	2767.00	10000	20240315	-40.60	5000	20241022	18.80	10000	-40.60	20240315	5000	18.80	20241022	10000	-40.60	20240315	5000	18.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
25	20241227	091023	57	100.00	KONEX			N	N	N	N		N	5940	0	3	0.00	0	0	0.00	0	0	0	6830	5050	5940	0.00	0.00	0	0	6420	6180	5940	5700	5460	6300	5820	39	890	500	3800	10	1	7711315	458	-7.89	2.15	12	0.00	-753.00	2767.00	10000	20240315	-40.60	5000	20241022	18.80	10000	-40.60	20240315	5000	18.80	20241022	10000	-40.60	20240315	5000	18.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
26	20241226	161014	57	100.00	KONEX			N	N	N	N		N	5940	470	2	8.59	1381550	241	137.71	5800	6180	5700	6290	4650	5470	5732.57	0.00	0	0	6630	6050	5760	5180	4890	5905	5035	39	820	500	3500	10	1	7711315	458	-7.89	2.15	12	0.00	-753.00	2767.00	10000	20240315	-40.60	5000	20241022	18.80	10000	-40.60	20240315	5000	18.80	20241022	10000	-40.60	20240315	5000	18.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
27	20241226	151013	57	100.00	KONEX			N	N	N	N		N	5940	470	2	8.59	1381550	241	137.71	5800	6180	5700	6290	4650	5470	5732.57	0.00	0	0	6630	6050	5760	5180	4890	5905	5035	39	820	500	3500	10	1	7711315	458	-7.89	2.15	12	0.00	-753.00	2767.00	10000	20240315	-40.60	5000	20241022	18.80	10000	-40.60	20240315	5000	18.80	20241022	10000	-40.60	20240315	5000	18.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
28	20241226	141011	57	100.00	KONEX			N	N	N	N		N	5940	470	2	8.59	1381550	241	137.71	5800	6180	5700	6290	4650	5470	5732.57	0.00	0	0	6630	6050	5760	5180	4890	5905	5035	39	820	500	3500	10	1	7711315	458	-7.89	2.15	12	0.00	-753.00	2767.00	10000	20240315	-40.60	5000	20241022	18.80	10000	-40.60	20240315	5000	18.80	20241022	10000	-40.60	20240315	5000	18.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
29	20241226	131013	57	100.00	KONEX			N	N	N	N		N	5990	520	2	9.51	1352810	236	134.86	5800	6180	5700	6290	4650	5470	5732.25	0.00	0	0	6630	6050	5760	5180	4890	5905	5035	39	820	500	3500	10	1	7711315	462	-7.95	2.16	12	0.00	-753.00	2767.00	10000	20240315	-40.10	5000	20241022	19.80	10000	-40.10	20240315	5000	19.80	20241022	10000	-40.10	20240315	5000	19.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
30	20241226	121011	57	100.00	KONEX			N	N	N	N		N	5990	520	2	9.51	1352810	236	134.86	5800	6180	5700	6290	4650	5470	5732.25	0.00	0	0	6630	6050	5760	5180	4890	5905	5035	39	820	500	3500	10	1	7711315	462	-7.95	2.16	12	0.00	-753.00	2767.00	10000	20240315	-40.10	5000	20241022	19.80	10000	-40.10	20240315	5000	19.80	20241022	10000	-40.10	20240315	5000	19.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
31	20241226	111010	57	100.00	KONEX			N	N	N	N		N	6130	660	2	12.07	206820	35	20.00	5800	6180	5800	6290	4650	5470	5909.14	0.00	0	0	6630	6050	5760	5180	4890	5905	5035	39	820	500	3500	10	1	7711315	473	-8.14	2.22	12	0.00	-753.00	2767.00	10000	20240315	-38.70	5000	20241022	22.60	10000	-38.70	20240315	5000	22.60	20241022	10000	-38.70	20240315	5000	22.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
32	20241226	101012	57	100.00	KONEX			N	N	N	N		N	6130	660	2	12.07	206820	35	20.00	5800	6180	5800	6290	4650	5470	5909.14	0.00	0	0	6630	6050	5760	5180	4890	5905	5035	39	820	500	3500	10	1	7711315	473	-8.14	2.22	12	0.00	-753.00	2767.00	10000	20240315	-38.70	5000	20241022	22.60	10000	-38.70	20240315	5000	22.60	20241022	10000	-38.70	20240315	5000	22.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
33	20241226	091013	57	100.00	KONEX			N	N	N	N		N	6180	710	2	12.98	142690	24	13.71	5800	6180	5800	6290	4650	5470	5945.42	0.00	0	0	6630	6050	5760	5180	4890	5905	5035	39	820	500	3500	10	1	7711315	477	-8.21	2.23	12	0.00	-753.00	2767.00	10000	20240315	-38.20	5000	20241022	23.60	10000	-38.20	20240315	5000	23.60	20241022	10000	-38.20	20240315	5000	23.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
34	20241224	161011	57	100.00	KONEX			N	N	N	N		N	5470	-720	5	-11.63	971850	175	98.87	6340	6340	5470	7110	5270	6190	5553.43	0.00	0	0	6790	6490	6050	5750	5310	6640	5900	39	920	500	3960	10	1	7711315	422	-7.26	1.98	12	0.00	-753.00	2767.00	10000	20240315	-45.30	5000	20241022	9.40	10000	-45.30	20240315	5000	9.40	20241022	10000	-45.30	20240315	5000	9.40	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
35	20241224	151011	57	100.00	KONEX			N	N	N	N		N	6200	10	2	0.16	151350	25	14.12	6340	6340	6000	7110	5270	6190	6054.00	0.00	0	0	6790	6490	6050	5750	5310	6640	5900	39	920	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
36	20241224	141009	57	100.00	KONEX			N	N	N	N		N	6200	10	2	0.16	151350	25	14.12	6340	6340	6000	7110	5270	6190	6054.00	0.00	0	0	6790	6490	6050	5750	5310	6640	5900	39	920	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
37	20241224	131010	57	100.00	KONEX			N	N	N	N		N	6200	10	2	0.16	151350	25	14.12	6340	6340	6000	7110	5270	6190	6054.00	0.00	0	0	6790	6490	6050	5750	5310	6640	5900	39	920	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
38	20241224	121010	57	100.00	KONEX			N	N	N	N		N	6200	10	2	0.16	151350	25	14.12	6340	6340	6000	7110	5270	6190	6054.00	0.00	0	0	6790	6490	6050	5750	5310	6640	5900	39	920	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
39	20241224	111012	57	100.00	KONEX			N	N	N	N		N	6200	10	2	0.16	55150	9	5.08	6340	6340	6000	7110	5270	6190	6127.78	0.00	0	0	6790	6490	6050	5750	5310	6640	5900	39	920	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
40	20241224	101010	57	100.00	KONEX			N	N	N	N		N	6000	-190	5	-3.07	24540	4	2.26	6340	6340	6000	7110	5270	6190	6135.00	0.00	0	0	6790	6490	6050	5750	5310	6640	5900	39	920	500	3960	10	1	7711315	463	-7.97	2.17	12	0.00	-753.00	2767.00	10000	20240315	-40.00	5000	20241022	20.00	10000	-40.00	20240315	5000	20.00	20241022	10000	-40.00	20240315	5000	20.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
41	20241224	091016	57	100.00	KONEX			N	N	N	N		N	6340	150	2	2.42	6340	1	0.56	6340	6340	6340	7110	5270	6190	6340.00	0.00	0	0	6790	6490	6050	5750	5310	6640	5900	39	920	500	3960	10	1	7711315	489	-8.42	2.29	12	0.00	-753.00	2767.00	10000	20240315	-36.60	5000	20241022	26.80	10000	-36.60	20240315	5000	26.80	20241022	10000	-36.60	20240315	5000	26.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
42	20241223	161002	57	100.00	KONEX			N	N	N	N		N	6190	-110	5	-1.75	1048290	177	1966.67	6000	6350	5610	7240	5360	6300	5922.54	0.00	0	0	6500	6400	6200	6100	5900	6450	6150	39	940	500	4030	10	1	7711315	477	-8.22	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.10	5000	20241022	23.80	10000	-38.10	20240315	5000	23.80	20241022	10000	-38.10	20240315	5000	23.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
43	20241223	151008	57	100.00	KONEX			N	N	N	N		N	6190	-110	5	-1.75	1048290	177	1966.67	6000	6350	5610	7240	5360	6300	5922.54	0.00	0	0	6500	6400	6200	6100	5900	6450	6150	39	940	500	4030	10	1	7711315	477	-8.22	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.10	5000	20241022	23.80	10000	-38.10	20240315	5000	23.80	20241022	10000	-38.10	20240315	5000	23.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
44	20241223	141002	57	100.00	KONEX			N	N	N	N		N	6330	30	2	0.48	980200	166	1844.44	6000	6350	5610	7240	5360	6300	5904.82	0.00	0	0	6500	6400	6200	6100	5900	6450	6150	39	940	500	4030	10	1	7711315	488	-8.41	2.29	12	0.00	-753.00	2767.00	10000	20240315	-36.70	5000	20241022	26.60	10000	-36.70	20240315	5000	26.60	20241022	10000	-36.70	20240315	5000	26.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
45	20241223	131002	57	100.00	KONEX			N	N	N	N		N	6330	30	2	0.48	980200	166	1844.44	6000	6350	5610	7240	5360	6300	5904.82	0.00	0	0	6500	6400	6200	6100	5900	6450	6150	39	940	500	4030	10	1	7711315	488	-8.41	2.29	12	0.00	-753.00	2767.00	10000	20240315	-36.70	5000	20241022	26.60	10000	-36.70	20240315	5000	26.60	20241022	10000	-36.70	20240315	5000	26.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
46	20241223	121004	57	100.00	KONEX			N	N	N	N		N	6330	30	2	0.48	980200	166	1844.44	6000	6350	5610	7240	5360	6300	5904.82	0.00	0	0	6500	6400	6200	6100	5900	6450	6150	39	940	500	4030	10	1	7711315	488	-8.41	2.29	12	0.00	-753.00	2767.00	10000	20240315	-36.70	5000	20241022	26.60	10000	-36.70	20240315	5000	26.60	20241022	10000	-36.70	20240315	5000	26.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
47	20241223	111002	57	100.00	KONEX			N	N	N	N		N	6330	30	2	0.48	980200	166	1844.44	6000	6350	5610	7240	5360	6300	5904.82	0.00	0	0	6500	6400	6200	6100	5900	6450	6150	39	940	500	4030	10	1	7711315	488	-8.41	2.29	12	0.00	-753.00	2767.00	10000	20240315	-36.70	5000	20241022	26.60	10000	-36.70	20240315	5000	26.60	20241022	10000	-36.70	20240315	5000	26.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
48	20241223	100956	57	100.00	KONEX			N	N	N	N		N	6320	20	2	0.32	961230	163	1811.11	6000	6350	5610	7240	5360	6300	5897.12	0.00	0	0	6500	6400	6200	6100	5900	6450	6150	39	940	500	4030	10	1	7711315	487	-8.39	2.28	12	0.00	-753.00	2767.00	10000	20240315	-36.80	5000	20241022	26.40	10000	-36.80	20240315	5000	26.40	20241022	10000	-36.80	20240315	5000	26.40	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
49	20241223	091001	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6500	6400	6200	6100	5900	6450	6150	39	940	500	4030	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	10000	20240315	-37.00	5000	20241022	26.00	10000	-37.00	20240315	5000	26.00	20241022	10000	-37.00	20240315	5000	26.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
50	20241220	160956	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	55800	9	21.95	6000	6300	6000	7240	5360	6300	6200.00	0.00	0	0	6740	6520	6160	5940	5580	6340	5760	39	940	500	4030	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	10000	20240315	-37.00	5000	20241022	26.00	10000	-37.00	20240315	5000	26.00	20241022	10000	-37.00	20240315	5000	26.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
51	20241220	151000	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	55800	9	21.95	6000	6300	6000	7240	5360	6300	6200.00	0.00	0	0	6740	6520	6160	5940	5580	6340	5760	39	940	500	4030	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	10000	20240315	-37.00	5000	20241022	26.00	10000	-37.00	20240315	5000	26.00	20241022	10000	-37.00	20240315	5000	26.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
52	20241220	140958	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	55800	9	21.95	6000	6300	6000	7240	5360	6300	6200.00	0.00	0	0	6740	6520	6160	5940	5580	6340	5760	39	940	500	4030	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	10000	20240315	-37.00	5000	20241022	26.00	10000	-37.00	20240315	5000	26.00	20241022	10000	-37.00	20240315	5000	26.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
53	20241220	130957	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	55800	9	21.95	6000	6300	6000	7240	5360	6300	6200.00	0.00	0	0	6740	6520	6160	5940	5580	6340	5760	39	940	500	4030	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	10000	20240315	-37.00	5000	20241022	26.00	10000	-37.00	20240315	5000	26.00	20241022	10000	-37.00	20240315	5000	26.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
54	20241220	120956	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	55800	9	21.95	6000	6300	6000	7240	5360	6300	6200.00	0.00	0	0	6740	6520	6160	5940	5580	6340	5760	39	940	500	4030	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	10000	20240315	-37.00	5000	20241022	26.00	10000	-37.00	20240315	5000	26.00	20241022	10000	-37.00	20240315	5000	26.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
55	20241220	110956	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	55800	9	21.95	6000	6300	6000	7240	5360	6300	6200.00	0.00	0	0	6740	6520	6160	5940	5580	6340	5760	39	940	500	4030	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	10000	20240315	-37.00	5000	20241022	26.00	10000	-37.00	20240315	5000	26.00	20241022	10000	-37.00	20240315	5000	26.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
56	20241220	100957	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	55800	9	21.95	6000	6300	6000	7240	5360	6300	6200.00	0.00	0	0	6740	6520	6160	5940	5580	6340	5760	39	940	500	4030	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	10000	20240315	-37.00	5000	20241022	26.00	10000	-37.00	20240315	5000	26.00	20241022	10000	-37.00	20240315	5000	26.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
57	20241220	090958	57	100.00	KONEX			N	N	N	N		N	6000	-300	5	-4.76	18000	3	7.32	6000	6000	6000	7240	5360	6300	6000.00	0.00	0	0	6740	6520	6160	5940	5580	6340	5760	39	940	500	4030	10	1	7711315	463	-7.97	2.17	12	0.00	-753.00	2767.00	10000	20240315	-40.00	5000	20241022	20.00	10000	-40.00	20240315	5000	20.00	20241022	10000	-40.00	20240315	5000	20.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
58	20241219	160955	57	100.00	KONEX			N	N	N	N		N	6300	10	2	0.16	247210	41	65.08	6380	6380	5800	7230	5350	6290	6029.51	0.00	0	0	6503	6396	6293	6186	6083	6450	6240	39	940	500	4020	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	10000	20240315	-37.00	5000	20241022	26.00	10000	-37.00	20240315	5000	26.00	20241022	10000	-37.00	20240315	5000	26.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
59	20241219	150953	57	100.00	KONEX			N	N	N	N		N	6300	10	2	0.16	247210	41	65.08	6380	6380	5800	7230	5350	6290	6029.51	0.00	0	0	6503	6396	6293	6186	6083	6450	6240	39	940	500	4020	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	10000	20240315	-37.00	5000	20241022	26.00	10000	-37.00	20240315	5000	26.00	20241022	10000	-37.00	20240315	5000	26.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
60	20241219	140955	57	100.00	KONEX			N	N	N	N		N	6300	10	2	0.16	247210	41	65.08	6380	6380	5800	7230	5350	6290	6029.51	0.00	0	0	6503	6396	6293	6186	6083	6450	6240	39	940	500	4020	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	10000	20240315	-37.00	5000	20241022	26.00	10000	-37.00	20240315	5000	26.00	20241022	10000	-37.00	20240315	5000	26.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
61	20241219	130953	57	100.00	KONEX			N	N	N	N		N	6300	10	2	0.16	247210	41	65.08	6380	6380	5800	7230	5350	6290	6029.51	0.00	0	0	6503	6396	6293	6186	6083	6450	6240	39	940	500	4020	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	10000	20240315	-37.00	5000	20241022	26.00	10000	-37.00	20240315	5000	26.00	20241022	10000	-37.00	20240315	5000	26.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
62	20241219	120956	57	100.00	KONEX			N	N	N	N		N	6330	40	2	0.64	124910	21	33.33	6380	6380	5800	7230	5350	6290	5948.10	0.00	0	0	6503	6396	6293	6186	6083	6450	6240	39	940	500	4020	10	1	7711315	488	-8.41	2.29	12	0.00	-753.00	2767.00	10000	20240315	-36.70	5000	20241022	26.60	10000	-36.70	20240315	5000	26.60	20241022	10000	-36.70	20240315	5000	26.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
63	20241219	110952	57	100.00	KONEX			N	N	N	N		N	6330	40	2	0.64	124910	21	33.33	6380	6380	5800	7230	5350	6290	5948.10	0.00	0	0	6503	6396	6293	6186	6083	6450	6240	39	940	500	4020	10	1	7711315	488	-8.41	2.29	12	0.00	-753.00	2767.00	10000	20240315	-36.70	5000	20241022	26.60	10000	-36.70	20240315	5000	26.60	20241022	10000	-36.70	20240315	5000	26.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
64	20241219	100945	57	100.00	KONEX			N	N	N	N		N	6330	40	2	0.64	124910	21	33.33	6380	6380	5800	7230	5350	6290	5948.10	0.00	0	0	6503	6396	6293	6186	6083	6450	6240	39	940	500	4020	10	1	7711315	488	-8.41	2.29	12	0.00	-753.00	2767.00	10000	20240315	-36.70	5000	20241022	26.60	10000	-36.70	20240315	5000	26.60	20241022	10000	-36.70	20240315	5000	26.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
65	20241219	090955	57	100.00	KONEX			N	N	N	N		N	6380	90	2	1.43	6380	1	1.59	6380	6380	6380	7230	5350	6290	6380.00	0.00	0	0	6503	6396	6293	6186	6083	6450	6240	39	940	500	4020	10	1	7711315	492	-8.47	2.31	12	0.00	-753.00	2767.00	10000	20240315	-36.20	5000	20241022	27.60	10000	-36.20	20240315	5000	27.60	20241022	10000	-36.20	20240315	5000	27.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
66	20241218	160949	57	100.00	KONEX			N	N	N	N		N	6290	130	2	2.11	395720	63	15.44	6200	6400	6190	7080	5240	6160	6281.27	0.00	0	0	6440	6300	6050	5910	5660	6175	5785	39	920	500	3940	10	1	7711315	485	-8.35	2.27	12	0.00	-753.00	2767.00	10000	20240315	-37.10	5000	20241022	25.80	10000	-37.10	20240315	5000	25.80	20241022	10000	-37.10	20240315	5000	25.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
67	20241218	150953	57	100.00	KONEX			N	N	N	N		N	6290	130	2	2.11	395720	63	15.44	6200	6400	6190	7080	5240	6160	6281.27	0.00	0	0	6440	6300	6050	5910	5660	6175	5785	39	920	500	3940	10	1	7711315	485	-8.35	2.27	12	0.00	-753.00	2767.00	10000	20240315	-37.10	5000	20241022	25.80	10000	-37.10	20240315	5000	25.80	20241022	10000	-37.10	20240315	5000	25.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
68	20241218	140951	57	100.00	KONEX			N	N	N	N		N	6290	130	2	2.11	395720	63	15.44	6200	6400	6190	7080	5240	6160	6281.27	0.00	0	0	6440	6300	6050	5910	5660	6175	5785	39	920	500	3940	10	1	7711315	485	-8.35	2.27	12	0.00	-753.00	2767.00	10000	20240315	-37.10	5000	20241022	25.80	10000	-37.10	20240315	5000	25.80	20241022	10000	-37.10	20240315	5000	25.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
69	20241218	130953	57	100.00	KONEX			N	N	N	N		N	6290	130	2	2.11	395720	63	15.44	6200	6400	6190	7080	5240	6160	6281.27	0.00	0	0	6440	6300	6050	5910	5660	6175	5785	39	920	500	3940	10	1	7711315	485	-8.35	2.27	12	0.00	-753.00	2767.00	10000	20240315	-37.10	5000	20241022	25.80	10000	-37.10	20240315	5000	25.80	20241022	10000	-37.10	20240315	5000	25.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
70	20241218	120945	57	100.00	KONEX			N	N	N	N		N	6290	130	2	2.11	395720	63	15.44	6200	6400	6190	7080	5240	6160	6281.27	0.00	0	0	6440	6300	6050	5910	5660	6175	5785	39	920	500	3940	10	1	7711315	485	-8.35	2.27	12	0.00	-753.00	2767.00	10000	20240315	-37.10	5000	20241022	25.80	10000	-37.10	20240315	5000	25.80	20241022	10000	-37.10	20240315	5000	25.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
71	20241218	110951	57	100.00	KONEX			N	N	N	N		N	6290	130	2	2.11	395720	63	15.44	6200	6400	6190	7080	5240	6160	6281.27	0.00	0	0	6440	6300	6050	5910	5660	6175	5785	39	920	500	3940	10	1	7711315	485	-8.35	2.27	12	0.00	-753.00	2767.00	10000	20240315	-37.10	5000	20241022	25.80	10000	-37.10	20240315	5000	25.80	20241022	10000	-37.10	20240315	5000	25.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
72	20241218	100952	57	100.00	KONEX			N	N	N	N		N	6290	130	2	2.11	395720	63	15.44	6200	6400	6190	7080	5240	6160	6281.27	0.00	0	0	6440	6300	6050	5910	5660	6175	5785	39	920	500	3940	10	1	7711315	485	-8.35	2.27	12	0.00	-753.00	2767.00	10000	20240315	-37.10	5000	20241022	25.80	10000	-37.10	20240315	5000	25.80	20241022	10000	-37.10	20240315	5000	25.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
73	20241218	090955	57	100.00	KONEX			N	N	N	N		N	6200	40	2	0.65	6200	1	0.25	6200	6200	6200	7080	5240	6160	6200.00	0.00	0	0	6440	6300	6050	5910	5660	6175	5785	39	920	500	3940	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
74	20241217	160948	57	100.00	KONEX			N	N	N	N		N	6160	20	2	0.33	2411820	408	2400.00	6190	6190	5800	7060	5220	6140	5911.32	0.00	0	0	6406	6272	6036	5902	5666	6340	5970	39	920	500	3920	10	1	7711315	475	-8.18	2.23	12	0.01	-753.00	2767.00	10000	20240315	-38.40	5000	20241022	23.20	10000	-38.40	20240315	5000	23.20	20241022	10000	-38.40	20240315	5000	23.20	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
75	20241217	150952	57	100.00	KONEX			N	N	N	N		N	6000	-140	5	-2.28	1904730	324	1905.88	6190	6190	5800	7060	5220	6140	5878.80	0.00	0	0	6406	6272	6036	5902	5666	6340	5970	39	920	500	3920	10	1	7711315	463	-7.97	2.17	12	0.00	-753.00	2767.00	10000	20240315	-40.00	5000	20241022	20.00	10000	-40.00	20240315	5000	20.00	20241022	10000	-40.00	20240315	5000	20.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
76	20241217	140943	57	100.00	KONEX			N	N	N	N		N	6000	-140	5	-2.28	1904730	324	1905.88	6190	6190	5800	7060	5220	6140	5878.80	0.00	0	0	6406	6272	6036	5902	5666	6340	5970	39	920	500	3920	10	1	7711315	463	-7.97	2.17	12	0.00	-753.00	2767.00	10000	20240315	-40.00	5000	20241022	20.00	10000	-40.00	20240315	5000	20.00	20241022	10000	-40.00	20240315	5000	20.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
77	20241217	130939	57	100.00	KONEX			N	N	N	N		N	6000	-140	5	-2.28	1904730	324	1905.88	6190	6190	5800	7060	5220	6140	5878.80	0.00	0	0	6406	6272	6036	5902	5666	6340	5970	39	920	500	3920	10	1	7711315	463	-7.97	2.17	12	0.00	-753.00	2767.00	10000	20240315	-40.00	5000	20241022	20.00	10000	-40.00	20240315	5000	20.00	20241022	10000	-40.00	20240315	5000	20.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
78	20241217	120920	57	100.00	KONEX			N	N	N	N		N	6000	-140	5	-2.28	1904730	324	1905.88	6190	6190	5800	7060	5220	6140	5878.80	0.00	0	0	6406	6272	6036	5902	5666	6340	5970	39	920	500	3920	10	1	7711315	463	-7.97	2.17	12	0.00	-753.00	2767.00	10000	20240315	-40.00	5000	20241022	20.00	10000	-40.00	20240315	5000	20.00	20241022	10000	-40.00	20240315	5000	20.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
79	20241217	110927	57	100.00	KONEX			N	N	N	N		N	6000	-140	5	-2.28	1892880	322	1894.12	6190	6190	5800	7060	5220	6140	5878.51	0.00	0	0	6406	6272	6036	5902	5666	6340	5970	39	920	500	3920	10	1	7711315	463	-7.97	2.17	12	0.00	-753.00	2767.00	10000	20240315	-40.00	5000	20241022	20.00	10000	-40.00	20240315	5000	20.00	20241022	10000	-40.00	20240315	5000	20.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
80	20241217	100939	57	100.00	KONEX			N	N	N	N		N	6000	-140	5	-2.28	1256690	216	1270.59	6190	6190	5800	7060	5220	6140	5818.01	0.00	0	0	6406	6272	6036	5902	5666	6340	5970	39	920	500	3920	10	1	7711315	463	-7.97	2.17	12	0.00	-753.00	2767.00	10000	20240315	-40.00	5000	20241022	20.00	10000	-40.00	20240315	5000	20.00	20241022	10000	-40.00	20240315	5000	20.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
81	20241217	090949	57	100.00	KONEX			N	N	N	N		N	6190	50	2	0.81	6190	1	5.88	6190	6190	6190	7060	5220	6140	6190.00	0.00	0	0	6406	6272	6036	5902	5666	6340	5970	39	920	500	3920	10	1	7711315	477	-8.22	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.10	5000	20241022	23.80	10000	-38.10	20240315	5000	23.80	20241022	10000	-38.10	20240315	5000	23.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
82	20241216	160940	57	100.00	KONEX			N	N	N	N		N	6140	-20	5	-0.32	103550	17	0.77	5800	6170	5800	7080	5240	6160	6091.18	0.00	0	0	6846	6502	5956	5612	5066	6230	5340	39	920	500	3940	10	1	7711315	473	-8.15	2.22	12	0.00	-753.00	2767.00	10000	20240315	-38.60	5000	20241022	22.80	10000	-38.60	20240315	5000	22.80	20241022	10000	-38.60	20240315	5000	22.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
83	20241216	150950	57	100.00	KONEX			N	N	N	N		N	6140	-20	5	-0.32	103550	17	0.77	5800	6170	5800	7080	5240	6160	6091.18	0.00	0	0	6846	6502	5956	5612	5066	6230	5340	39	920	500	3940	10	1	7711315	473	-8.15	2.22	12	0.00	-753.00	2767.00	10000	20240315	-38.60	5000	20241022	22.80	10000	-38.60	20240315	5000	22.80	20241022	10000	-38.60	20240315	5000	22.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
84	20241216	140948	57	100.00	KONEX			N	N	N	N		N	6160	0	3	0.00	67410	11	0.50	5800	6170	5800	7080	5240	6160	6128.18	0.00	0	0	6846	6502	5956	5612	5066	6230	5340	39	920	500	3940	10	1	7711315	475	-8.18	2.23	12	0.00	-753.00	2767.00	10000	20240315	-38.40	5000	20241022	23.20	10000	-38.40	20240315	5000	23.20	20241022	10000	-38.40	20240315	5000	23.20	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
85	20241216	130950	57	100.00	KONEX			N	N	N	N		N	6170	10	2	0.16	11970	2	0.09	5800	6170	5800	7080	5240	6160	5985.00	0.00	0	0	6846	6502	5956	5612	5066	6230	5340	39	920	500	3940	10	1	7711315	476	-8.19	2.23	12	0.00	-753.00	2767.00	10000	20240315	-38.30	5000	20241022	23.40	10000	-38.30	20240315	5000	23.40	20241022	10000	-38.30	20240315	5000	23.40	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
86	20241216	120948	57	100.00	KONEX			N	N	N	N		N	6170	10	2	0.16	11970	2	0.09	5800	6170	5800	7080	5240	6160	5985.00	0.00	0	0	6846	6502	5956	5612	5066	6230	5340	39	920	500	3940	10	1	7711315	476	-8.19	2.23	12	0.00	-753.00	2767.00	10000	20240315	-38.30	5000	20241022	23.40	10000	-38.30	20240315	5000	23.40	20241022	10000	-38.30	20240315	5000	23.40	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
87	20241216	110947	57	100.00	KONEX			N	N	N	N		N	6160	0	3	0.00	0	0	0.00	0	0	0	7080	5240	6160	0.00	0.00	0	0	6846	6502	5956	5612	5066	6230	5340	39	920	500	3940	10	1	7711315	475	-8.18	2.23	12	0.00	-753.00	2767.00	10000	20240315	-38.40	5000	20241022	23.20	10000	-38.40	20240315	5000	23.20	20241022	10000	-38.40	20240315	5000	23.20	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
88	20241216	100948	57	100.00	KONEX			N	N	N	N		N	6160	0	3	0.00	0	0	0.00	0	0	0	7080	5240	6160	0.00	0.00	0	0	6846	6502	5956	5612	5066	6230	5340	39	920	500	3940	10	1	7711315	475	-8.18	2.23	12	0.00	-753.00	2767.00	10000	20240315	-38.40	5000	20241022	23.20	10000	-38.40	20240315	5000	23.20	20241022	10000	-38.40	20240315	5000	23.20	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
89	20241216	090948	57	100.00	KONEX			N	N	N	N		N	6160	0	3	0.00	0	0	0.00	0	0	0	7080	5240	6160	0.00	0.00	0	0	6846	6502	5956	5612	5066	6230	5340	39	920	500	3940	10	1	7711315	475	-8.18	2.23	12	0.00	-753.00	2767.00	10000	20240315	-38.40	5000	20241022	23.20	10000	-38.40	20240315	5000	23.20	20241022	10000	-38.40	20240315	5000	23.20	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
90	20241213	160941	57	100.00	KONEX			N	N	N	N		N	6160	-90	5	-1.44	12589480	2203	601.91	6300	6300	5410	7180	5320	6250	5714.70	0.00	0	0	6616	6432	6216	6032	5816	6325	5925	39	930	500	4000	10	1	7711315	475	-8.18	2.23	12	0.03	-753.00	2767.00	10000	20240315	-38.40	5000	20241022	23.20	10000	-38.40	20240315	5000	23.20	20241022	10000	-38.40	20240315	5000	23.20	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
91	20241213	150946	57	100.00	KONEX			N	N	N	N		N	6100	-150	5	-2.40	11665200	2052	560.66	6300	6300	5410	7180	5320	6250	5684.80	0.00	0	0	6616	6432	6216	6032	5816	6325	5925	39	930	500	4000	10	1	7711315	470	-8.10	2.20	12	0.03	-753.00	2767.00	10000	20240315	-39.00	5000	20241022	22.00	10000	-39.00	20240315	5000	22.00	20241022	10000	-39.00	20240315	5000	22.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
92	20241213	140946	57	100.00	KONEX			N	N	N	N		N	6190	-60	5	-0.96	11232400	1981	541.26	6300	6300	5410	7180	5320	6250	5670.07	0.00	0	0	6616	6432	6216	6032	5816	6325	5925	39	930	500	4000	10	1	7711315	477	-8.22	2.24	12	0.03	-753.00	2767.00	10000	20240315	-38.10	5000	20241022	23.80	10000	-38.10	20240315	5000	23.80	20241022	10000	-38.10	20240315	5000	23.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
93	20241213	130947	57	100.00	KONEX			N	N	N	N		N	6190	-60	5	-0.96	11232400	1981	541.26	6300	6300	5410	7180	5320	6250	5670.07	0.00	0	0	6616	6432	6216	6032	5816	6325	5925	39	930	500	4000	10	1	7711315	477	-8.22	2.24	12	0.03	-753.00	2767.00	10000	20240315	-38.10	5000	20241022	23.80	10000	-38.10	20240315	5000	23.80	20241022	10000	-38.10	20240315	5000	23.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
94	20241213	120947	57	100.00	KONEX			N	N	N	N		N	6000	-250	5	-4.00	10114080	1789	488.80	6300	6300	5410	7180	5320	6250	5653.48	0.00	0	0	6616	6432	6216	6032	5816	6325	5925	39	930	500	4000	10	1	7711315	463	-7.97	2.17	12	0.02	-753.00	2767.00	10000	20240315	-40.00	5000	20241022	20.00	10000	-40.00	20240315	5000	20.00	20241022	10000	-40.00	20240315	5000	20.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
95	20241213	110945	57	100.00	KONEX			N	N	N	N		N	5940	-310	5	-4.96	9301880	1649	450.55	6300	6300	5410	7180	5320	6250	5640.92	0.00	0	0	6616	6432	6216	6032	5816	6325	5925	39	930	500	4000	10	1	7711315	458	-7.89	2.15	12	0.02	-753.00	2767.00	10000	20240315	-40.60	5000	20241022	18.80	10000	-40.60	20240315	5000	18.80	20241022	10000	-40.60	20240315	5000	18.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
96	20241213	100936	57	100.00	KONEX			N	N	N	N		N	6000	-250	5	-4.00	91500	15	4.10	6300	6300	6000	7180	5320	6250	6100.00	0.00	0	0	6616	6432	6216	6032	5816	6325	5925	39	930	500	4000	10	1	7711315	463	-7.97	2.17	12	0.00	-753.00	2767.00	10000	20240315	-40.00	5000	20241022	20.00	10000	-40.00	20240315	5000	20.00	20241022	10000	-40.00	20240315	5000	20.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
97	20241213	090946	57	100.00	KONEX			N	N	N	N		N	6300	50	2	0.80	31500	5	1.37	6300	6300	6300	7180	5320	6250	6300.00	0.00	0	0	6616	6432	6216	6032	5816	6325	5925	39	930	500	4000	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	10000	20240315	-37.00	5000	20241022	26.00	10000	-37.00	20240315	5000	26.00	20241022	10000	-37.00	20240315	5000	26.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
98	20241212	160946	57	100.00	KONEX			N	N	N	N		N	6250	-140	5	-2.19	2273020	366	318.26	6400	6400	6000	7340	5440	6390	6210.44	0.00	0	0	6663	6526	6263	6126	5863	6595	6195	39	950	500	4080	10	1	7711315	482	-8.30	2.26	12	0.00	-753.00	2767.00	10000	20240315	-37.50	5000	20241022	25.00	10000	-37.50	20240315	5000	25.00	20241022	10000	-37.50	20240315	5000	25.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
99	20241212	150939	57	100.00	KONEX			N	N	N	N		N	6250	-140	5	-2.19	2273020	366	318.26	6400	6400	6000	7340	5440	6390	6210.44	0.00	0	0	6663	6526	6263	6126	5863	6595	6195	39	950	500	4080	10	1	7711315	482	-8.30	2.26	12	0.00	-753.00	2767.00	10000	20240315	-37.50	5000	20241022	25.00	10000	-37.50	20240315	5000	25.00	20241022	10000	-37.50	20240315	5000	25.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
100	20241212	140938	57	100.00	KONEX			N	N	N	N		N	6250	-140	5	-2.19	2273020	366	318.26	6400	6400	6000	7340	5440	6390	6210.44	0.00	0	0	6663	6526	6263	6126	5863	6595	6195	39	950	500	4080	10	1	7711315	482	-8.30	2.26	12	0.00	-753.00	2767.00	10000	20240315	-37.50	5000	20241022	25.00	10000	-37.50	20240315	5000	25.00	20241022	10000	-37.50	20240315	5000	25.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
101	20241212	130926	57	100.00	KONEX			N	N	N	N		N	6250	-140	5	-2.19	2273020	366	318.26	6400	6400	6000	7340	5440	6390	6210.44	0.00	0	0	6663	6526	6263	6126	5863	6595	6195	39	950	500	4080	10	1	7711315	482	-8.30	2.26	12	0.00	-753.00	2767.00	10000	20240315	-37.50	5000	20241022	25.00	10000	-37.50	20240315	5000	25.00	20241022	10000	-37.50	20240315	5000	25.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
102	20241212	120921	57	100.00	KONEX			N	N	N	N		N	6250	-140	5	-2.19	2273020	366	318.26	6400	6400	6000	7340	5440	6390	6210.44	0.00	0	0	6663	6526	6263	6126	5863	6595	6195	39	950	500	4080	10	1	7711315	482	-8.30	2.26	12	0.00	-753.00	2767.00	10000	20240315	-37.50	5000	20241022	25.00	10000	-37.50	20240315	5000	25.00	20241022	10000	-37.50	20240315	5000	25.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
103	20241212	110933	57	100.00	KONEX			N	N	N	N		N	6250	-140	5	-2.19	2273020	366	318.26	6400	6400	6000	7340	5440	6390	6210.44	0.00	0	0	6663	6526	6263	6126	5863	6595	6195	39	950	500	4080	10	1	7711315	482	-8.30	2.26	12	0.00	-753.00	2767.00	10000	20240315	-37.50	5000	20241022	25.00	10000	-37.50	20240315	5000	25.00	20241022	10000	-37.50	20240315	5000	25.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
104	20241212	100931	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	472800	77	66.96	6400	6400	6000	7340	5440	6390	6140.26	0.00	0	0	6663	6526	6263	6126	5863	6595	6195	39	950	500	4080	10	1	7711315	494	-8.50	2.31	12	0.00	-753.00	2767.00	10000	20240315	-36.00	5000	20241022	28.00	10000	-36.00	20240315	5000	28.00	20241022	10000	-36.00	20240315	5000	28.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
105	20241212	090939	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	472800	77	66.96	6400	6400	6000	7340	5440	6390	6140.26	0.00	0	0	6663	6526	6263	6126	5863	6595	6195	39	950	500	4080	10	1	7711315	494	-8.50	2.31	12	0.00	-753.00	2767.00	10000	20240315	-36.00	5000	20241022	28.00	10000	-36.00	20240315	5000	28.00	20241022	10000	-36.00	20240315	5000	28.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
106	20241211	160932	57	100.00	KONEX			N	N	N	N		N	6390	290	2	4.75	701930	115	16.43	6200	6400	6000	7010	5190	6100	6103.74	0.00	0	0	6966	6532	6166	5732	5366	6750	5950	39	910	500	3900	10	1	7711315	493	-8.49	2.31	12	0.00	-753.00	2767.00	10000	20240315	-36.10	5000	20241022	27.80	10000	-36.10	20240315	5000	27.80	20241022	10000	-36.10	20240315	5000	27.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
107	20241211	150921	57	100.00	KONEX			N	N	N	N		N	6390	290	2	4.75	701930	115	16.43	6200	6400	6000	7010	5190	6100	6103.74	0.00	0	0	6966	6532	6166	5732	5366	6750	5950	39	910	500	3900	10	1	7711315	493	-8.49	2.31	12	0.00	-753.00	2767.00	10000	20240315	-36.10	5000	20241022	27.80	10000	-36.10	20240315	5000	27.80	20241022	10000	-36.10	20240315	5000	27.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
108	20241211	140939	57	100.00	KONEX			N	N	N	N		N	6390	290	2	4.75	701930	115	16.43	6200	6400	6000	7010	5190	6100	6103.74	0.00	0	0	6966	6532	6166	5732	5366	6750	5950	39	910	500	3900	10	1	7711315	493	-8.49	2.31	12	0.00	-753.00	2767.00	10000	20240315	-36.10	5000	20241022	27.80	10000	-36.10	20240315	5000	27.80	20241022	10000	-36.10	20240315	5000	27.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
109	20241211	130941	57	100.00	KONEX			N	N	N	N		N	6390	290	2	4.75	701930	115	16.43	6200	6400	6000	7010	5190	6100	6103.74	0.00	0	0	6966	6532	6166	5732	5366	6750	5950	39	910	500	3900	10	1	7711315	493	-8.49	2.31	12	0.00	-753.00	2767.00	10000	20240315	-36.10	5000	20241022	27.80	10000	-36.10	20240315	5000	27.80	20241022	10000	-36.10	20240315	5000	27.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
110	20241211	120942	57	100.00	KONEX			N	N	N	N		N	6390	290	2	4.75	701930	115	16.43	6200	6400	6000	7010	5190	6100	6103.74	0.00	0	0	6966	6532	6166	5732	5366	6750	5950	39	910	500	3900	10	1	7711315	493	-8.49	2.31	12	0.00	-753.00	2767.00	10000	20240315	-36.10	5000	20241022	27.80	10000	-36.10	20240315	5000	27.80	20241022	10000	-36.10	20240315	5000	27.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
111	20241211	110938	57	100.00	KONEX			N	N	N	N		N	6390	290	2	4.75	701930	115	16.43	6200	6400	6000	7010	5190	6100	6103.74	0.00	0	0	6966	6532	6166	5732	5366	6750	5950	39	910	500	3900	10	1	7711315	493	-8.49	2.31	12	0.00	-753.00	2767.00	10000	20240315	-36.10	5000	20241022	27.80	10000	-36.10	20240315	5000	27.80	20241022	10000	-36.10	20240315	5000	27.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
112	20241211	100940	57	100.00	KONEX			N	N	N	N		N	6400	300	2	4.92	99400	16	2.29	6200	6400	6200	7010	5190	6100	6212.50	0.00	0	0	6966	6532	6166	5732	5366	6750	5950	39	910	500	3900	10	1	7711315	494	-8.50	2.31	12	0.00	-753.00	2767.00	10000	20240315	-36.00	5000	20241022	28.00	10000	-36.00	20240315	5000	28.00	20241022	10000	-36.00	20240315	5000	28.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
113	20241211	090944	57	100.00	KONEX			N	N	N	N		N	6400	300	2	4.92	99400	16	2.29	6200	6400	6200	7010	5190	6100	6212.50	0.00	0	0	6966	6532	6166	5732	5366	6750	5950	39	910	500	3900	10	1	7711315	494	-8.50	2.31	12	0.00	-753.00	2767.00	10000	20240315	-36.00	5000	20241022	28.00	10000	-36.00	20240315	5000	28.00	20241022	10000	-36.00	20240315	5000	28.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
114	20241210	160931	57	100.00	KONEX			N	N	N	N		N	6100	-100	5	-1.61	4172790	700	5000.00	5850	6600	5800	7130	5270	6200	5961.13	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	39	930	500	3960	10	1	7711315	470	-8.10	2.20	12	0.01	-753.00	2767.00	10000	20240315	-39.00	5000	20241022	22.00	10000	-39.00	20240315	5000	22.00	20241022	10000	-39.00	20240315	5000	22.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
115	20241210	150934	57	100.00	KONEX			N	N	N	N		N	6100	-100	5	-1.61	4172790	700	5000.00	5850	6600	5800	7130	5270	6200	5961.13	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	39	930	500	3960	10	1	7711315	470	-8.10	2.20	12	0.01	-753.00	2767.00	10000	20240315	-39.00	5000	20241022	22.00	10000	-39.00	20240315	5000	22.00	20241022	10000	-39.00	20240315	5000	22.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
116	20241210	140933	57	100.00	KONEX			N	N	N	N		N	6190	-10	5	-0.16	4062990	682	4871.43	5850	6600	5800	7130	5270	6200	5957.46	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	39	930	500	3960	10	1	7711315	477	-8.22	2.24	12	0.01	-753.00	2767.00	10000	20240315	-38.10	5000	20241022	23.80	10000	-38.10	20240315	5000	23.80	20241022	10000	-38.10	20240315	5000	23.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
117	20241210	130933	57	100.00	KONEX			N	N	N	N		N	6190	-10	5	-0.16	4062990	682	4871.43	5850	6600	5800	7130	5270	6200	5957.46	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	39	930	500	3960	10	1	7711315	477	-8.22	2.24	12	0.01	-753.00	2767.00	10000	20240315	-38.10	5000	20241022	23.80	10000	-38.10	20240315	5000	23.80	20241022	10000	-38.10	20240315	5000	23.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
118	20241210	120933	57	100.00	KONEX			N	N	N	N		N	6190	-10	5	-0.16	4062990	682	4871.43	5850	6600	5800	7130	5270	6200	5957.46	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	39	930	500	3960	10	1	7711315	477	-8.22	2.24	12	0.01	-753.00	2767.00	10000	20240315	-38.10	5000	20241022	23.80	10000	-38.10	20240315	5000	23.80	20241022	10000	-38.10	20240315	5000	23.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
119	20241210	110932	57	100.00	KONEX			N	N	N	N		N	6000	-200	5	-3.23	3516800	591	4221.43	5850	6600	5800	7130	5270	6200	5950.59	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	39	930	500	3960	10	1	7711315	463	-7.97	2.17	12	0.01	-753.00	2767.00	10000	20240315	-40.00	5000	20241022	20.00	10000	-40.00	20240315	5000	20.00	20241022	10000	-40.00	20240315	5000	20.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
120	20241210	100933	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	3384800	569	4064.29	5850	6600	5800	7130	5270	6200	5948.68	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.01	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
121	20241210	090939	57	100.00	KONEX			N	N	N	N		N	6600	400	2	6.45	2686210	456	3257.14	5850	6600	5800	7130	5270	6200	5890.81	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	39	930	500	3960	10	1	7711315	509	-8.76	2.39	12	0.01	-753.00	2767.00	10000	20240315	-34.00	5000	20241022	32.00	10000	-34.00	20240315	5000	32.00	20241022	10000	-34.00	20240315	5000	32.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
122	20241209	160930	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	84800	14	0.22	6000	6200	6000	7130	5270	6200	6057.14	0.00	0	0	6853	6526	5973	5646	5093	6690	5810	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
123	20241209	150931	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	84800	14	0.22	6000	6200	6000	7130	5270	6200	6057.14	0.00	0	0	6853	6526	5973	5646	5093	6690	5810	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
124	20241209	140932	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	84800	14	0.22	6000	6200	6000	7130	5270	6200	6057.14	0.00	0	0	6853	6526	5973	5646	5093	6690	5810	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
125	20241209	130934	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	84800	14	0.22	6000	6200	6000	7130	5270	6200	6057.14	0.00	0	0	6853	6526	5973	5646	5093	6690	5810	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
126	20241209	120930	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	84800	14	0.22	6000	6200	6000	7130	5270	6200	6057.14	0.00	0	0	6853	6526	5973	5646	5093	6690	5810	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
127	20241209	110932	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	84800	14	0.22	6000	6200	6000	7130	5270	6200	6057.14	0.00	0	0	6853	6526	5973	5646	5093	6690	5810	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
128	20241209	100929	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	84800	14	0.22	6000	6200	6000	7130	5270	6200	6057.14	0.00	0	0	6853	6526	5973	5646	5093	6690	5810	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
129	20241209	090924	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6853	6526	5973	5646	5093	6690	5810	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
130	20241206	160922	57	100.00	KONEX			N	N	N	N		N	6200	-170	5	-2.67	36430150	6434	271.48	6000	6300	5420	7320	5420	6370	5662.13	0.00	0	0	7323	6846	6523	6046	5723	6685	5885	39	950	500	4070	10	1	7711315	478	-8.23	2.24	12	0.08	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
131	20241206	150927	57	100.00	KONEX			N	N	N	N		N	5950	-420	5	-6.59	30712430	5480	231.22	6000	6190	5420	7320	5420	6370	5604.46	0.00	0	0	7323	6846	6523	6046	5723	6685	5885	39	950	500	4070	10	1	7711315	459	-7.90	2.15	12	0.07	-753.00	2767.00	10000	20240315	-40.50	5000	20241022	19.00	10000	-40.50	20240315	5000	19.00	20241022	10000	-40.50	20240315	5000	19.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
132	20241206	140924	57	100.00	KONEX			N	N	N	N		N	5680	-690	5	-10.83	26849160	4810	202.95	6000	6190	5420	7320	5420	6370	5581.95	0.00	0	0	7323	6846	6523	6046	5723	6685	5885	39	950	500	4070	10	1	7711315	438	-7.54	2.05	12	0.06	-753.00	2767.00	10000	20240315	-43.20	5000	20241022	13.60	10000	-43.20	20240315	5000	13.60	20241022	10000	-43.20	20240315	5000	13.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
133	20241206	130925	57	100.00	KONEX			N	N	N	N		N	5650	-720	5	-11.30	26690120	4782	201.77	6000	6190	5420	7320	5420	6370	5581.37	0.00	0	0	7323	6846	6523	6046	5723	6685	5885	39	950	500	4070	10	1	7711315	436	-7.50	2.04	12	0.06	-753.00	2767.00	10000	20240315	-43.50	5000	20241022	13.00	10000	-43.50	20240315	5000	13.00	20241022	10000	-43.50	20240315	5000	13.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
134	20241206	120920	57	100.00	KONEX			N	N	N	N		N	5420	-950	4	-14.91	21758250	3887	164.01	6000	6190	5420	7320	5420	6370	5597.70	0.00	0	0	7323	6846	6523	6046	5723	6685	5885	39	950	500	4070	10	1	7711315	418	-7.20	1.96	12	0.05	-753.00	2767.00	10000	20240315	-45.80	5000	20241022	8.40	10000	-45.80	20240315	5000	8.40	20241022	10000	-45.80	20240315	5000	8.40	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
135	20241206	110916	57	100.00	KONEX			N	N	N	N		N	6190	-180	5	-2.83	1921900	320	13.50	6000	6190	6000	7320	5420	6370	6005.94	0.00	0	0	7323	6846	6523	6046	5723	6685	5885	39	950	500	4070	10	1	7711315	477	-8.22	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.10	5000	20241022	23.80	10000	-38.10	20240315	5000	23.80	20241022	10000	-38.10	20240315	5000	23.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
136	20241206	100917	57	100.00	KONEX			N	N	N	N		N	6190	-180	5	-2.83	1921900	320	13.50	6000	6190	6000	7320	5420	6370	6005.94	0.00	0	0	7323	6846	6523	6046	5723	6685	5885	39	950	500	4070	10	1	7711315	477	-8.22	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.10	5000	20241022	23.80	10000	-38.10	20240315	5000	23.80	20241022	10000	-38.10	20240315	5000	23.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
137	20241206	090923	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	7323	6846	6523	6046	5723	6685	5885	39	950	500	4070	10	1	7711315	491	-8.46	2.30	12	0.00	-753.00	2767.00	10000	20240315	-36.30	5000	20241022	27.40	10000	-36.30	20240315	5000	27.40	20241022	10000	-36.30	20240315	5000	27.40	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
138	20241205	160905	57	100.00	KONEX			N	N	N	N		N	6370	-220	5	-3.34	15000040	2370	75.43	6600	7000	6200	7570	5610	6590	6329.13	0.00	0	0	6883	6736	6543	6396	6203	6810	6470	39	980	500	4210	10	1	7711315	491	-8.46	2.30	12	0.03	-753.00	2767.00	10000	20240315	-36.30	5000	20241022	27.40	10000	-36.30	20240315	5000	27.40	20241022	10000	-36.30	20240315	5000	27.40	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
139	20241205	150912	57	100.00	KONEX			N	N	N	N		N	6380	-210	5	-3.19	14503020	2290	72.88	6600	7000	6200	7570	5610	6590	6333.20	0.00	0	0	6883	6736	6543	6396	6203	6810	6470	39	980	500	4210	10	1	7711315	492	-8.47	2.31	12	0.03	-753.00	2767.00	10000	20240315	-36.20	5000	20241022	27.60	10000	-36.20	20240315	5000	27.60	20241022	10000	-36.20	20240315	5000	27.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
140	20241205	140858	57	100.00	KONEX			N	N	N	N		N	6480	-110	5	-1.67	10105290	1589	50.57	6600	7000	6250	7570	5610	6590	6359.53	0.00	0	0	6883	6736	6543	6396	6203	6810	6470	39	980	500	4210	10	1	7711315	500	-8.61	2.34	12	0.02	-753.00	2767.00	10000	20240315	-35.20	5000	20241022	29.60	10000	-35.20	20240315	5000	29.60	20241022	10000	-35.20	20240315	5000	29.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
141	20241205	130907	57	100.00	KONEX			N	N	N	N		N	6480	-110	5	-1.67	10105290	1589	50.57	6600	7000	6250	7570	5610	6590	6359.53	0.00	0	0	6883	6736	6543	6396	6203	6810	6470	39	980	500	4210	10	1	7711315	500	-8.61	2.34	12	0.02	-753.00	2767.00	10000	20240315	-35.20	5000	20241022	29.60	10000	-35.20	20240315	5000	29.60	20241022	10000	-35.20	20240315	5000	29.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
142	20241205	120907	57	100.00	KONEX			N	N	N	N		N	6480	-110	5	-1.67	10105290	1589	50.57	6600	7000	6250	7570	5610	6590	6359.53	0.00	0	0	6883	6736	6543	6396	6203	6810	6470	39	980	500	4210	10	1	7711315	500	-8.61	2.34	12	0.02	-753.00	2767.00	10000	20240315	-35.20	5000	20241022	29.60	10000	-35.20	20240315	5000	29.60	20241022	10000	-35.20	20240315	5000	29.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
143	20241205	110906	57	100.00	KONEX			N	N	N	N		N	6480	-110	5	-1.67	10105290	1589	50.57	6600	7000	6250	7570	5610	6590	6359.53	0.00	0	0	6883	6736	6543	6396	6203	6810	6470	39	980	500	4210	10	1	7711315	500	-8.61	2.34	12	0.02	-753.00	2767.00	10000	20240315	-35.20	5000	20241022	29.60	10000	-35.20	20240315	5000	29.60	20241022	10000	-35.20	20240315	5000	29.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
144	20241205	100903	57	100.00	KONEX			N	N	N	N		N	6500	-90	5	-1.37	4854710	755	24.03	6600	7000	6300	7570	5610	6590	6430.08	0.00	0	0	6883	6736	6543	6396	6203	6810	6470	39	980	500	4210	10	1	7711315	501	-8.63	2.35	12	0.01	-753.00	2767.00	10000	20240315	-35.00	5000	20241022	30.00	10000	-35.00	20240315	5000	30.00	20241022	10000	-35.00	20240315	5000	30.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
145	20241205	090911	57	100.00	KONEX			N	N	N	N		N	6650	60	2	0.91	4074710	635	20.21	6600	7000	6300	7570	5610	6590	6416.87	0.00	0	0	6883	6736	6543	6396	6203	6810	6470	39	980	500	4210	10	1	7711315	513	-8.83	2.40	12	0.01	-753.00	2767.00	10000	20240315	-33.50	5000	20241022	33.00	10000	-33.50	20240315	5000	33.00	20241022	10000	-33.50	20240315	5000	33.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
146	20241204	160851	57	100.00	KONEX			N	N	N	N		N	6590	-410	5	-5.86	20499520	3142	53.85	6380	6690	6350	8050	5950	7000	6524.35	0.00	0	0	8100	7550	6850	6300	5600	7625	6375	39	1050	500	4480	10	1	7711315	508	-8.75	2.38	12	0.04	-753.00	2767.00	10000	20240315	-34.10	5000	20241022	31.80	10000	-34.10	20240315	5000	31.80	20241022	10000	-34.10	20240315	5000	31.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
147	20241204	150851	57	100.00	KONEX			N	N	N	N		N	6590	-410	5	-5.86	19709720	3022	51.79	6380	6690	6350	8050	5950	7000	6522.08	0.00	0	0	8100	7550	6850	6300	5600	7625	6375	39	1050	500	4480	10	1	7711315	508	-8.75	2.38	12	0.04	-753.00	2767.00	10000	20240315	-34.10	5000	20241022	31.80	10000	-34.10	20240315	5000	31.80	20241022	10000	-34.10	20240315	5000	31.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
148	20241204	140853	57	100.00	KONEX			N	N	N	N		N	6600	-400	5	-5.71	18296100	2804	48.05	6380	6690	6350	8050	5950	7000	6525.00	0.00	0	0	8100	7550	6850	6300	5600	7625	6375	39	1050	500	4480	10	1	7711315	509	-8.76	2.39	12	0.04	-753.00	2767.00	10000	20240315	-34.00	5000	20241022	32.00	10000	-34.00	20240315	5000	32.00	20241022	10000	-34.00	20240315	5000	32.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
149	20241204	130846	57	100.00	KONEX			N	N	N	N		N	6640	-360	5	-5.14	17962900	2752	47.16	6380	6690	6350	8050	5950	7000	6527.22	0.00	0	0	8100	7550	6850	6300	5600	7625	6375	39	1050	500	4480	10	1	7711315	512	-8.82	2.40	12	0.04	-753.00	2767.00	10000	20240315	-33.60	5000	20241022	32.80	10000	-33.60	20240315	5000	32.80	20241022	10000	-33.60	20240315	5000	32.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
150	20241204	120842	57	100.00	KONEX			N	N	N	N		N	6640	-360	5	-5.14	17962900	2752	47.16	6380	6690	6350	8050	5950	7000	6527.22	0.00	0	0	8100	7550	6850	6300	5600	7625	6375	39	1050	500	4480	10	1	7711315	512	-8.82	2.40	12	0.04	-753.00	2767.00	10000	20240315	-33.60	5000	20241022	32.80	10000	-33.60	20240315	5000	32.80	20241022	10000	-33.60	20240315	5000	32.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
151	20241204	110835	57	100.00	KONEX			N	N	N	N		N	6590	-410	5	-5.86	8152540	1265	21.68	6380	6690	6350	8050	5950	7000	6444.70	0.00	0	0	8100	7550	6850	6300	5600	7625	6375	39	1050	500	4480	10	1	7711315	508	-8.75	2.38	12	0.02	-753.00	2767.00	10000	20240315	-34.10	5000	20241022	31.80	10000	-34.10	20240315	5000	31.80	20241022	10000	-34.10	20240315	5000	31.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
152	20241204	100839	57	100.00	KONEX			N	N	N	N		N	6580	-420	5	-6.00	4752170	743	12.73	6380	6690	6350	8050	5950	7000	6395.92	0.00	0	0	8100	7550	6850	6300	5600	7625	6375	39	1050	500	4480	10	1	7711315	507	-8.74	2.38	12	0.01	-753.00	2767.00	10000	20240315	-34.20	5000	20241022	31.60	10000	-34.20	20240315	5000	31.60	20241022	10000	-34.20	20240315	5000	31.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
153	20241204	090857	57	100.00	KONEX			N	N	N	N		N	6690	-310	5	-4.43	2869660	448	7.68	6380	6690	6380	8050	5950	7000	6405.49	0.00	0	0	8100	7550	6850	6300	5600	7625	6375	39	1050	500	4480	10	1	7711315	516	-8.88	2.42	12	0.01	-753.00	2767.00	10000	20240315	-33.10	5000	20241022	33.80	10000	-33.10	20240315	5000	33.80	20241022	10000	-33.10	20240315	5000	33.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
154	20241203	160930	57	100.00	KONEX			N	N	N	N		N	7000	250	2	3.70	38086880	5835	517.75	7000	7400	6150	7760	5740	6750	6527.31	0.00	0	0	7636	7192	6946	6502	6256	7070	6380	39	1010	500	4320	10	1	7711315	540	-9.30	2.53	12	0.08	-753.00	2767.00	10000	20240315	-30.00	5000	20241022	40.00	10000	-30.00	20240315	5000	40.00	20241022	10000	-30.00	20240315	5000	40.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
155	20241203	151004	57	100.00	KONEX			N	N	N	N		N	6790	40	2	0.59	12063900	1815	161.05	7000	7400	6500	7760	5740	6750	6646.78	0.00	0	0	7636	7192	6946	6502	6256	7070	6380	39	1010	500	4320	10	1	7711315	524	-9.02	2.45	12	0.02	-753.00	2767.00	10000	20240315	-32.10	5000	20241022	35.80	10000	-32.10	20240315	5000	35.80	20241022	10000	-32.10	20240315	5000	35.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
156	20241203	140946	57	100.00	KONEX			N	N	N	N		N	6790	40	2	0.59	6953420	1046	92.81	7000	7400	6500	7760	5740	6750	6647.63	0.00	0	0	7636	7192	6946	6502	6256	7070	6380	39	1010	500	4320	10	1	7711315	524	-9.02	2.45	12	0.01	-753.00	2767.00	10000	20240315	-32.10	5000	20241022	35.80	10000	-32.10	20240315	5000	35.80	20241022	10000	-32.10	20240315	5000	35.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
157	20241203	130948	57	100.00	KONEX			N	N	N	N		N	6800	50	2	0.74	1698770	247	21.92	7000	7400	6650	7760	5740	6750	6877.61	0.00	0	0	7636	7192	6946	6502	6256	7070	6380	39	1010	500	4320	10	1	7711315	524	-9.03	2.46	12	0.00	-753.00	2767.00	10000	20240315	-32.00	5000	20241022	36.00	10000	-32.00	20240315	5000	36.00	20241022	10000	-32.00	20240315	5000	36.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
158	20241203	120959	57	100.00	KONEX			N	N	N	N		N	6900	150	2	2.22	1026970	146	12.95	7000	7400	6800	7760	5740	6750	7034.04	0.00	0	0	7636	7192	6946	6502	6256	7070	6380	39	1010	500	4320	10	1	7711315	532	-9.16	2.49	12	0.00	-753.00	2767.00	10000	20240315	-31.00	5000	20241022	38.00	10000	-31.00	20240315	5000	38.00	20241022	10000	-31.00	20240315	5000	38.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
159	20241203	110941	57	100.00	KONEX			N	N	N	N		N	6800	50	2	0.74	1020070	145	12.87	7000	7400	6800	7760	5740	6750	7034.97	0.00	0	0	7636	7192	6946	6502	6256	7070	6380	39	1010	500	4320	10	1	7711315	524	-9.03	2.46	12	0.00	-753.00	2767.00	10000	20240315	-32.00	5000	20241022	36.00	10000	-32.00	20240315	5000	36.00	20241022	10000	-32.00	20240315	5000	36.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
160	20241203	100926	57	100.00	KONEX			N	N	N	N		N	7340	590	2	8.74	842170	119	10.56	7000	7400	7000	7760	5740	6750	7077.06	0.00	0	0	7636	7192	6946	6502	6256	7070	6380	39	1010	500	4320	10	1	7711315	566	-9.75	2.65	12	0.00	-753.00	2767.00	10000	20240315	-26.60	5000	20241022	46.80	10000	-26.60	20240315	5000	46.80	20241022	10000	-26.60	20240315	5000	46.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
161	20241203	090917	57	100.00	KONEX			N	N	N	N		N	7400	650	2	9.63	728410	103	9.14	7000	7400	7000	7760	5740	6750	7071.94	0.00	0	0	7636	7192	6946	6502	6256	7070	6380	39	1010	500	4320	10	1	7711315	571	-9.83	2.67	12	0.00	-753.00	2767.00	10000	20240315	-26.00	5000	20241022	48.00	10000	-26.00	20240315	5000	48.00	20241022	10000	-26.00	20240315	5000	48.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
162	20241202	160904	57	100.00	KONEX			N	N	N	N		N	6750	-450	5	-6.25	7608310	1127	7043.75	7000	7390	6700	8280	6120	7200	6750.94	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	39	1080	500	4600	10	1	7711315	521	-8.96	2.44	12	0.01	-753.00	2767.00	10000	20240315	-32.50	5000	20241022	35.00	10000	-32.50	20240315	5000	35.00	20241022	10000	-32.50	20240315	5000	35.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
163	20241202	151011	57	100.00	KONEX			N	N	N	N		N	6750	-450	5	-6.25	3484020	516	3225.00	7000	7390	6700	8280	6120	7200	6751.98	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	39	1080	500	4600	10	1	7711315	521	-8.96	2.44	12	0.01	-753.00	2767.00	10000	20240315	-32.50	5000	20241022	35.00	10000	-32.50	20240315	5000	35.00	20241022	10000	-32.50	20240315	5000	35.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
164	20241202	140935	57	100.00	KONEX			N	N	N	N		N	7390	190	2	2.64	77390	11	68.75	7000	7390	7000	8280	6120	7200	7035.45	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	39	1080	500	4600	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	10000	20240315	-26.10	5000	20241022	47.80	10000	-26.10	20240315	5000	47.80	20241022	10000	-26.10	20240315	5000	47.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
165	20241202	130915	57	100.00	KONEX			N	N	N	N		N	7390	190	2	2.64	77390	11	68.75	7000	7390	7000	8280	6120	7200	7035.45	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	39	1080	500	4600	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	10000	20240315	-26.10	5000	20241022	47.80	10000	-26.10	20240315	5000	47.80	20241022	10000	-26.10	20240315	5000	47.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
166	20241202	120934	57	100.00	KONEX			N	N	N	N		N	7390	190	2	2.64	77390	11	68.75	7000	7390	7000	8280	6120	7200	7035.45	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	39	1080	500	4600	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	10000	20240315	-26.10	5000	20241022	47.80	10000	-26.10	20240315	5000	47.80	20241022	10000	-26.10	20240315	5000	47.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
167	20241202	110842	57	100.00	KONEX			N	N	N	N		N	7390	190	2	2.64	77390	11	68.75	7000	7390	7000	8280	6120	7200	7035.45	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	39	1080	500	4600	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	10000	20240315	-26.10	5000	20241022	47.80	10000	-26.10	20240315	5000	47.80	20241022	10000	-26.10	20240315	5000	47.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
168	20241202	100857	57	100.00	KONEX			N	N	N	N		N	7390	190	2	2.64	77390	11	68.75	7000	7390	7000	8280	6120	7200	7035.45	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	39	1080	500	4600	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	10000	20240315	-26.10	5000	20241022	47.80	10000	-26.10	20240315	5000	47.80	20241022	10000	-26.10	20240315	5000	47.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
169	20241202	090852	57	100.00	KONEX			N	N	N	N		N	7390	190	2	2.64	77390	11	68.75	7000	7390	7000	8280	6120	7200	7035.45	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	39	1080	500	4600	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	10000	20240315	-26.10	5000	20241022	47.80	10000	-26.10	20240315	5000	47.80	20241022	10000	-26.10	20240315	5000	47.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N