KissMeData/250030/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	161109	57	100.00	KONEX			N	N	N	N		N	5700	100	2	1.79	274500	49	544.44	5600	5700	5600	6440	4760	5600	5602.04	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	13	840	500	3470	10	1	2589337	148	-4.99	7.18	12	0.00	-1143.00	794.00	11100	20241030	-48.65	3140	20240131	81.53	11100	-48.65	20241030	3140	81.53	20240131	11100	-48.65	20241030	3140	81.53	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
3	20241231	151054	57	100.00	KONEX			N	N	N	N		N	5700	100	2	1.79	274500	49	544.44	5600	5700	5600	6440	4760	5600	5602.04	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	13	840	500	3470	10	1	2589337	148	-4.99	7.18	12	0.00	-1143.00	794.00	11100	20241030	-48.65	3140	20240131	81.53	11100	-48.65	20241030	3140	81.53	20240131	11100	-48.65	20241030	3140	81.53	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
4	20241231	141109	57	100.00	KONEX			N	N	N	N		N	5700	100	2	1.79	274500	49	544.44	5600	5700	5600	6440	4760	5600	5602.04	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	13	840	500	3470	10	1	2589337	148	-4.99	7.18	12	0.00	-1143.00	794.00	11100	20241030	-48.65	3140	20240131	81.53	11100	-48.65	20241030	3140	81.53	20240131	11100	-48.65	20241030	3140	81.53	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
5	20241231	131110	57	100.00	KONEX			N	N	N	N		N	5700	100	2	1.79	274500	49	544.44	5600	5700	5600	6440	4760	5600	5602.04	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	13	840	500	3470	10	1	2589337	148	-4.99	7.18	12	0.00	-1143.00	794.00	11100	20241030	-48.65	3140	20240131	81.53	11100	-48.65	20241030	3140	81.53	20240131	11100	-48.65	20241030	3140	81.53	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
6	20241231	121108	57	100.00	KONEX			N	N	N	N		N	5700	100	2	1.79	274500	49	544.44	5600	5700	5600	6440	4760	5600	5602.04	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	13	840	500	3470	10	1	2589337	148	-4.99	7.18	12	0.00	-1143.00	794.00	11100	20241030	-48.65	3140	20240131	81.53	11100	-48.65	20241030	3140	81.53	20240131	11100	-48.65	20241030	3140	81.53	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
7	20241231	111108	57	100.00	KONEX			N	N	N	N		N	5700	100	2	1.79	274500	49	544.44	5600	5700	5600	6440	4760	5600	5602.04	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	13	840	500	3470	10	1	2589337	148	-4.99	7.18	12	0.00	-1143.00	794.00	11100	20241030	-48.65	3140	20240131	81.53	11100	-48.65	20241030	3140	81.53	20240131	11100	-48.65	20241030	3140	81.53	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
8	20241231	101101	57	100.00	KONEX			N	N	N	N		N	5700	100	2	1.79	274500	49	544.44	5600	5700	5600	6440	4760	5600	5602.04	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	13	840	500	3470	10	1	2589337	148	-4.99	7.18	12	0.00	-1143.00	794.00	11100	20241030	-48.65	3140	20240131	81.53	11100	-48.65	20241030	3140	81.53	20240131	11100	-48.65	20241030	3140	81.53	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
9	20241231	091104	57	100.00	KONEX			N	N	N	N		N	5700	100	2	1.79	274500	49	544.44	5600	5700	5600	6440	4760	5600	5602.04	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	13	840	500	3470	10	1	2589337	148	-4.99	7.18	12	0.00	-1143.00	794.00	11100	20241030	-48.65	3140	20240131	81.53	11100	-48.65	20241030	3140	81.53	20240131	11100	-48.65	20241030	3140	81.53	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
10	20241230	161102	57	100.00	KONEX			N	N	N	N		N	5700	100	2	1.79	274500	49	544.44	5600	5700	5600	6440	4760	5600	5602.04	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	13	840	500	3470	10	1	2589337	148	-4.99	7.18	12	0.00	-1143.00	794.00	11100	20241030	-48.65	3140	20240131	81.53	11100	-48.65	20241030	3140	81.53	20240131	11100	-48.65	20241030	3140	81.53	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
11	20241230	151106	57	100.00	KONEX			N	N	N	N		N	5700	100	2	1.79	274500	49	544.44	5600	5700	5600	6440	4760	5600	5602.04	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	13	840	500	3470	10	1	2589337	148	-4.99	7.18	12	0.00	-1143.00	794.00	11100	20241030	-48.65	3140	20240131	81.53	11100	-48.65	20241030	3140	81.53	20240131	11100	-48.65	20241030	3140	81.53	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
12	20241230	141106	57	100.00	KONEX			N	N	N	N		N	5700	100	2	1.79	274500	49	544.44	5600	5700	5600	6440	4760	5600	5602.04	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	13	840	500	3470	10	1	2589337	148	-4.99	7.18	12	0.00	-1143.00	794.00	11100	20241030	-48.65	3140	20240131	81.53	11100	-48.65	20241030	3140	81.53	20240131	11100	-48.65	20241030	3140	81.53	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
13	20241230	131107	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3140	20240131	78.34	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
14	20241230	121102	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3140	20240131	78.34	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
15	20241230	111105	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3140	20240131	78.34	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
16	20241230	101104	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3140	20240131	78.34	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
17	20241230	091106	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5666	5632	5566	5532	5466	5650	5550	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3140	20240131	78.34	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
18	20241227	161100	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	49600	9	75.00	5500	5600	5500	6440	4760	5600	5511.11	0.00	0	0	5733	5666	5533	5466	5333	5700	5500	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3140	20240131	78.34	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
19	20241227	151059	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	49600	9	75.00	5500	5600	5500	6440	4760	5600	5511.11	0.00	0	0	5733	5666	5533	5466	5333	5700	5500	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3140	20240131	78.34	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
20	20241227	141102	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	49600	9	75.00	5500	5600	5500	6440	4760	5600	5511.11	0.00	0	0	5733	5666	5533	5466	5333	5700	5500	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3140	20240131	78.34	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
21	20241227	131059	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	49600	9	75.00	5500	5600	5500	6440	4760	5600	5511.11	0.00	0	0	5733	5666	5533	5466	5333	5700	5500	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3140	20240131	78.34	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
22	20241227	121101	57	100.00	KONEX			N	N	N	N		N	5500	-100	5	-1.79	44000	8	66.67	5500	5500	5500	6440	4760	5600	5500.00	0.00	0	0	5733	5666	5533	5466	5333	5700	5500	13	840	500	3470	10	1	2589337	142	-4.81	6.93	12	0.00	-1143.00	794.00	11100	20241030	-50.45	3140	20240131	75.16	11100	-50.45	20241030	3140	75.16	20240131	11100	-50.45	20241030	3140	75.16	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
23	20241227	111058	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5733	5666	5533	5466	5333	5700	5500	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3140	20240131	78.34	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
24	20241227	101058	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5733	5666	5533	5466	5333	5700	5500	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3140	20240131	78.34	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
25	20241227	091102	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5733	5666	5533	5466	5333	5700	5500	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3140	20240131	78.34	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
26	20241226	161054	57	100.00	KONEX			N	N	N	N		N	5600	220	2	4.09	65000	12	12.77	5400	5600	5400	6180	4580	5380	5416.67	0.00	0	0	5580	5480	5290	5190	5000	5530	5240	13	800	500	3330	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3140	20240131	78.34	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
27	20241226	151052	57	100.00	KONEX			N	N	N	N		N	5400	20	2	0.37	59400	11	11.70	5400	5400	5400	6180	4580	5380	5400.00	0.00	0	0	5580	5480	5290	5190	5000	5530	5240	13	800	500	3330	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3140	20240131	71.97	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
28	20241226	141050	57	100.00	KONEX			N	N	N	N		N	5400	20	2	0.37	5400	1	1.06	5400	5400	5400	6180	4580	5380	5400.00	0.00	0	0	5580	5480	5290	5190	5000	5530	5240	13	800	500	3330	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3140	20240131	71.97	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
29	20241226	131051	57	100.00	KONEX			N	N	N	N		N	5400	20	2	0.37	5400	1	1.06	5400	5400	5400	6180	4580	5380	5400.00	0.00	0	0	5580	5480	5290	5190	5000	5530	5240	13	800	500	3330	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3140	20240131	71.97	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
30	20241226	121049	57	100.00	KONEX			N	N	N	N		N	5400	20	2	0.37	5400	1	1.06	5400	5400	5400	6180	4580	5380	5400.00	0.00	0	0	5580	5480	5290	5190	5000	5530	5240	13	800	500	3330	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3140	20240131	71.97	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
31	20241226	111047	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5580	5480	5290	5190	5000	5530	5240	13	800	500	3330	10	1	2589337	139	-4.71	6.78	12	0.00	-1143.00	794.00	11100	20241030	-51.53	3140	20240131	71.34	11100	-51.53	20241030	3140	71.34	20240131	11100	-51.53	20241030	3140	71.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
32	20241226	101051	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5580	5480	5290	5190	5000	5530	5240	13	800	500	3330	10	1	2589337	139	-4.71	6.78	12	0.00	-1143.00	794.00	11100	20241030	-51.53	3140	20240131	71.34	11100	-51.53	20241030	3140	71.34	20240131	11100	-51.53	20241030	3140	71.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
33	20241226	091052	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5580	5480	5290	5190	5000	5530	5240	13	800	500	3330	10	1	2589337	139	-4.71	6.78	12	0.00	-1143.00	794.00	11100	20241030	-51.53	3140	20240131	71.34	11100	-51.53	20241030	3140	71.34	20240131	11100	-51.53	20241030	3140	71.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
34	20241224	161050	57	100.00	KONEX			N	N	N	N		N	5380	380	2	7.60	485350	94	11.22	5100	5390	5100	5750	4250	5000	5163.30	0.00	0	0	5143	5071	4928	4856	4713	5107	4892	13	750	500	3100	10	1	2589337	139	-4.71	6.78	12	0.00	-1143.00	794.00	11100	20241030	-51.53	3140	20240131	71.34	11100	-51.53	20241030	3140	71.34	20240131	11100	-51.53	20241030	3140	71.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
35	20241224	151049	57	100.00	KONEX			N	N	N	N		N	5380	380	2	7.60	485350	94	11.22	5100	5390	5100	5750	4250	5000	5163.30	0.00	0	0	5143	5071	4928	4856	4713	5107	4892	13	750	500	3100	10	1	2589337	139	-4.71	6.78	12	0.00	-1143.00	794.00	11100	20241030	-51.53	3140	20240131	71.34	11100	-51.53	20241030	3140	71.34	20240131	11100	-51.53	20241030	3140	71.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
36	20241224	141047	57	100.00	KONEX			N	N	N	N		N	5380	380	2	7.60	485350	94	11.22	5100	5390	5100	5750	4250	5000	5163.30	0.00	0	0	5143	5071	4928	4856	4713	5107	4892	13	750	500	3100	10	1	2589337	139	-4.71	6.78	12	0.00	-1143.00	794.00	11100	20241030	-51.53	3140	20240131	71.34	11100	-51.53	20241030	3140	71.34	20240131	11100	-51.53	20241030	3140	71.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
37	20241224	131048	57	100.00	KONEX			N	N	N	N		N	5380	380	2	7.60	485350	94	11.22	5100	5390	5100	5750	4250	5000	5163.30	0.00	0	0	5143	5071	4928	4856	4713	5107	4892	13	750	500	3100	10	1	2589337	139	-4.71	6.78	12	0.00	-1143.00	794.00	11100	20241030	-51.53	3140	20240131	71.34	11100	-51.53	20241030	3140	71.34	20240131	11100	-51.53	20241030	3140	71.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
38	20241224	121049	57	100.00	KONEX			N	N	N	N		N	5380	380	2	7.60	485350	94	11.22	5100	5390	5100	5750	4250	5000	5163.30	0.00	0	0	5143	5071	4928	4856	4713	5107	4892	13	750	500	3100	10	1	2589337	139	-4.71	6.78	12	0.00	-1143.00	794.00	11100	20241030	-51.53	3140	20240131	71.34	11100	-51.53	20241030	3140	71.34	20240131	11100	-51.53	20241030	3140	71.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
39	20241224	111050	57	100.00	KONEX			N	N	N	N		N	5380	380	2	7.60	485350	94	11.22	5100	5390	5100	5750	4250	5000	5163.30	0.00	0	0	5143	5071	4928	4856	4713	5107	4892	13	750	500	3100	10	1	2589337	139	-4.71	6.78	12	0.00	-1143.00	794.00	11100	20241030	-51.53	3140	20240131	71.34	11100	-51.53	20241030	3140	71.34	20240131	11100	-51.53	20241030	3140	71.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
40	20241224	101048	57	100.00	KONEX			N	N	N	N		N	5390	390	2	7.80	474590	92	10.98	5100	5390	5100	5750	4250	5000	5158.59	0.00	0	0	5143	5071	4928	4856	4713	5107	4892	13	750	500	3100	10	1	2589337	140	-4.72	6.79	12	0.00	-1143.00	794.00	11100	20241030	-51.44	3140	20240131	71.66	11100	-51.44	20241030	3140	71.66	20240131	11100	-51.44	20241030	3140	71.66	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
41	20241224	091054	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	5100	1	0.12	5100	5100	5100	5750	4250	5000	5100.00	0.00	0	0	5143	5071	4928	4856	4713	5107	4892	13	750	500	3100	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	11100	20241030	-54.05	3140	20240131	62.42	11100	-54.05	20241030	3140	62.42	20240131	11100	-54.05	20241030	3140	62.42	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
42	20241223	161039	57	100.00	KONEX			N	N	N	N		N	5000	-70	5	-1.38	4184155	838	2992.86	4785	5000	4785	5830	4310	5070	4993.03	0.00	0	0	5290	5180	4990	4880	4690	5235	4935	13	760	500	3140	10	1	2589337	129	-4.37	6.30	12	0.03	-1143.00	794.00	11100	20241030	-54.95	3140	20240131	59.24	11100	-54.95	20241030	3140	59.24	20240131	11100	-54.95	20241030	3140	59.24	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
43	20241223	151045	57	100.00	KONEX			N	N	N	N		N	5000	-70	5	-1.38	4184155	838	2992.86	4785	5000	4785	5830	4310	5070	4993.03	0.00	0	0	5290	5180	4990	4880	4690	5235	4935	13	760	500	3140	10	1	2589337	129	-4.37	6.30	12	0.03	-1143.00	794.00	11100	20241030	-54.95	3140	20240131	59.24	11100	-54.95	20241030	3140	59.24	20240131	11100	-54.95	20241030	3140	59.24	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
44	20241223	141040	57	100.00	KONEX			N	N	N	N		N	4995	-75	5	-1.48	14775	3	10.71	4785	4995	4785	5830	4310	5070	4925.00	0.00	0	0	5290	5180	4990	4880	4690	5235	4935	13	760	500	3140	5	1	2589337	129	-4.37	6.29	12	0.00	-1143.00	794.00	11100	20241030	-55.00	3140	20240131	59.08	11100	-55.00	20241030	3140	59.08	20240131	11100	-55.00	20241030	3140	59.08	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
45	20241223	131040	57	100.00	KONEX			N	N	N	N		N	4995	-75	5	-1.48	14775	3	10.71	4785	4995	4785	5830	4310	5070	4925.00	0.00	0	0	5290	5180	4990	4880	4690	5235	4935	13	760	500	3140	5	1	2589337	129	-4.37	6.29	12	0.00	-1143.00	794.00	11100	20241030	-55.00	3140	20240131	59.08	11100	-55.00	20241030	3140	59.08	20240131	11100	-55.00	20241030	3140	59.08	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
46	20241223	121043	57	100.00	KONEX			N	N	N	N		N	4995	-75	5	-1.48	14775	3	10.71	4785	4995	4785	5830	4310	5070	4925.00	0.00	0	0	5290	5180	4990	4880	4690	5235	4935	13	760	500	3140	5	1	2589337	129	-4.37	6.29	12	0.00	-1143.00	794.00	11100	20241030	-55.00	3140	20240131	59.08	11100	-55.00	20241030	3140	59.08	20240131	11100	-55.00	20241030	3140	59.08	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
47	20241223	111040	57	100.00	KONEX			N	N	N	N		N	5070	0	3	0.00	0	0	0.00	0	0	0	5830	4310	5070	0.00	0.00	0	0	5290	5180	4990	4880	4690	5235	4935	13	760	500	3140	10	1	2589337	131	-4.44	6.39	12	0.00	-1143.00	794.00	11100	20241030	-54.32	3140	20240131	61.46	11100	-54.32	20241030	3140	61.46	20240131	11100	-54.32	20241030	3140	61.46	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
48	20241223	101034	57	100.00	KONEX			N	N	N	N		N	5070	0	3	0.00	0	0	0.00	0	0	0	5830	4310	5070	0.00	0.00	0	0	5290	5180	4990	4880	4690	5235	4935	13	760	500	3140	10	1	2589337	131	-4.44	6.39	12	0.00	-1143.00	794.00	11100	20241030	-54.32	3140	20240131	61.46	11100	-54.32	20241030	3140	61.46	20240131	11100	-54.32	20241030	3140	61.46	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
49	20241223	091039	57	100.00	KONEX			N	N	N	N		N	5070	0	3	0.00	0	0	0.00	0	0	0	5830	4310	5070	0.00	0.00	0	0	5290	5180	4990	4880	4690	5235	4935	13	760	500	3140	10	1	2589337	131	-4.44	6.39	12	0.00	-1143.00	794.00	11100	20241030	-54.32	3140	20240131	61.46	11100	-54.32	20241030	3140	61.46	20240131	11100	-54.32	20241030	3140	61.46	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
50	20241220	161034	57	100.00	KONEX			N	N	N	N		N	5070	75	2	1.50	138710	28	22.22	5000	5100	4800	5740	4250	4995	4953.93	0.00	0	0	5221	5107	4881	4767	4541	5165	4825	13	745	500	3090	10	1	2589337	131	-4.44	6.39	12	0.00	-1143.00	794.00	11100	20241030	-54.32	3140	20240131	61.46	11100	-54.32	20241030	3140	61.46	20240131	11100	-54.32	20241030	3140	61.46	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
51	20241220	151038	57	100.00	KONEX			N	N	N	N		N	5070	75	2	1.50	138710	28	22.22	5000	5100	4800	5740	4250	4995	4953.93	0.00	0	0	5221	5107	4881	4767	4541	5165	4825	13	745	500	3090	10	1	2589337	131	-4.44	6.39	12	0.00	-1143.00	794.00	11100	20241030	-54.32	3140	20240131	61.46	11100	-54.32	20241030	3140	61.46	20240131	11100	-54.32	20241030	3140	61.46	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
52	20241220	141035	57	100.00	KONEX			N	N	N	N		N	5070	75	2	1.50	138710	28	22.22	5000	5100	4800	5740	4250	4995	4953.93	0.00	0	0	5221	5107	4881	4767	4541	5165	4825	13	745	500	3090	10	1	2589337	131	-4.44	6.39	12	0.00	-1143.00	794.00	11100	20241030	-54.32	3140	20240131	61.46	11100	-54.32	20241030	3140	61.46	20240131	11100	-54.32	20241030	3140	61.46	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
53	20241220	131034	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	85640	17	13.49	5000	5100	5000	5740	4250	4995	5037.65	0.00	0	0	5221	5107	4881	4767	4541	5165	4825	13	745	500	3090	10	1	2589337	132	-4.45	6.41	12	0.00	-1143.00	794.00	11100	20241030	-54.14	3140	20240131	62.10	11100	-54.14	20241030	3140	62.10	20240131	11100	-54.14	20241030	3140	62.10	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
54	20241220	121033	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	85640	17	13.49	5000	5100	5000	5740	4250	4995	5037.65	0.00	0	0	5221	5107	4881	4767	4541	5165	4825	13	745	500	3090	10	1	2589337	132	-4.45	6.41	12	0.00	-1143.00	794.00	11100	20241030	-54.14	3140	20240131	62.10	11100	-54.14	20241030	3140	62.10	20240131	11100	-54.14	20241030	3140	62.10	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
55	20241220	111033	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	85640	17	13.49	5000	5100	5000	5740	4250	4995	5037.65	0.00	0	0	5221	5107	4881	4767	4541	5165	4825	13	745	500	3090	10	1	2589337	132	-4.45	6.41	12	0.00	-1143.00	794.00	11100	20241030	-54.14	3140	20240131	62.10	11100	-54.14	20241030	3140	62.10	20240131	11100	-54.14	20241030	3140	62.10	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
56	20241220	101035	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	60190	12	9.52	5000	5100	5000	5740	4250	4995	5015.83	0.00	0	0	5221	5107	4881	4767	4541	5165	4825	13	745	500	3090	10	1	2589337	132	-4.45	6.41	12	0.00	-1143.00	794.00	11100	20241030	-54.14	3140	20240131	62.10	11100	-54.14	20241030	3140	62.10	20240131	11100	-54.14	20241030	3140	62.10	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
57	20241220	091036	57	100.00	KONEX			N	N	N	N		N	5100	105	2	2.10	55100	11	8.73	5000	5100	5000	5740	4250	4995	5009.09	0.00	0	0	5221	5107	4881	4767	4541	5165	4825	13	745	500	3090	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	11100	20241030	-54.05	3140	20240131	62.42	11100	-54.05	20241030	3140	62.42	20240131	11100	-54.05	20241030	3140	62.42	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
58	20241219	161031	57	100.00	KONEX			N	N	N	N		N	4995	-205	5	-3.94	596895	126	172.60	4900	4995	4655	5980	4420	5200	4737.26	0.00	0	0	5573	5386	5143	4956	4713	5265	4835	13	780	500	3220	5	1	2589337	129	-4.37	6.29	12	0.00	-1143.00	794.00	11100	20241030	-55.00	3140	20240131	59.08	11100	-55.00	20241030	3140	59.08	20240131	11100	-55.00	20241030	3140	59.08	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
59	20241219	151030	57	100.00	KONEX			N	N	N	N		N	4995	-205	5	-3.94	596895	126	172.60	4900	4995	4655	5980	4420	5200	4737.26	0.00	0	0	5573	5386	5143	4956	4713	5265	4835	13	780	500	3220	5	1	2589337	129	-4.37	6.29	12	0.00	-1143.00	794.00	11100	20241030	-55.00	3140	20240131	59.08	11100	-55.00	20241030	3140	59.08	20240131	11100	-55.00	20241030	3140	59.08	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
60	20241219	141032	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5573	5386	5143	4956	4713	5265	4835	13	780	500	3220	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	11100	20241030	-53.15	3140	20240131	65.61	11100	-53.15	20241030	3140	65.61	20240131	11100	-53.15	20241030	3140	65.61	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
61	20241219	131030	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5573	5386	5143	4956	4713	5265	4835	13	780	500	3220	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	11100	20241030	-53.15	3140	20240131	65.61	11100	-53.15	20241030	3140	65.61	20240131	11100	-53.15	20241030	3140	65.61	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
62	20241219	121033	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5573	5386	5143	4956	4713	5265	4835	13	780	500	3220	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	11100	20241030	-53.15	3140	20240131	65.61	11100	-53.15	20241030	3140	65.61	20240131	11100	-53.15	20241030	3140	65.61	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
63	20241219	111029	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5573	5386	5143	4956	4713	5265	4835	13	780	500	3220	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	11100	20241030	-53.15	3140	20240131	65.61	11100	-53.15	20241030	3140	65.61	20240131	11100	-53.15	20241030	3140	65.61	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
64	20241219	101022	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5573	5386	5143	4956	4713	5265	4835	13	780	500	3220	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	11100	20241030	-53.15	3140	20240131	65.61	11100	-53.15	20241030	3140	65.61	20240131	11100	-53.15	20241030	3140	65.61	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
65	20241219	091033	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5573	5386	5143	4956	4713	5265	4835	13	780	500	3220	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	11100	20241030	-53.15	3140	20240131	65.61	11100	-53.15	20241030	3140	65.61	20240131	11100	-53.15	20241030	3140	65.61	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
66	20241218	161026	57	100.00	KONEX			N	N	N	N		N	5200	-170	5	-3.17	372020	73	17.34	5330	5330	4900	6170	4570	5370	5096.16	0.00	0	0	5643	5506	5253	5116	4863	5575	5185	13	800	500	3320	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	11100	20241030	-53.15	3140	20240131	65.61	11100	-53.15	20241030	3140	65.61	20240131	11100	-53.15	20241030	3140	65.61	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
67	20241218	151031	57	100.00	KONEX			N	N	N	N		N	5200	-170	5	-3.17	372020	73	17.34	5330	5330	4900	6170	4570	5370	5096.16	0.00	0	0	5643	5506	5253	5116	4863	5575	5185	13	800	500	3320	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	11100	20241030	-53.15	3140	20240131	65.61	11100	-53.15	20241030	3140	65.61	20240131	11100	-53.15	20241030	3140	65.61	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
68	20241218	141029	57	100.00	KONEX			N	N	N	N		N	5320	-50	5	-0.93	361920	71	16.86	5330	5330	5000	6170	4570	5370	5097.46	0.00	0	0	5643	5506	5253	5116	4863	5575	5185	13	800	500	3320	10	1	2589337	138	-4.65	6.70	12	0.00	-1143.00	794.00	11100	20241030	-52.07	3140	20240131	69.43	11100	-52.07	20241030	3140	69.43	20240131	11100	-52.07	20241030	3140	69.43	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
69	20241218	131030	57	100.00	KONEX			N	N	N	N		N	5330	-40	5	-0.74	106600	20	4.75	5330	5330	5330	6170	4570	5370	5330.00	0.00	0	0	5643	5506	5253	5116	4863	5575	5185	13	800	500	3320	10	1	2589337	138	-4.66	6.71	12	0.00	-1143.00	794.00	11100	20241030	-51.98	3140	20240131	69.75	11100	-51.98	20241030	3140	69.75	20240131	11100	-51.98	20241030	3140	69.75	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
70	20241218	121022	57	100.00	KONEX			N	N	N	N		N	5330	-40	5	-0.74	106600	20	4.75	5330	5330	5330	6170	4570	5370	5330.00	0.00	0	0	5643	5506	5253	5116	4863	5575	5185	13	800	500	3320	10	1	2589337	138	-4.66	6.71	12	0.00	-1143.00	794.00	11100	20241030	-51.98	3140	20240131	69.75	11100	-51.98	20241030	3140	69.75	20240131	11100	-51.98	20241030	3140	69.75	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
71	20241218	111029	57	100.00	KONEX			N	N	N	N		N	5370	0	3	0.00	0	0	0.00	0	0	0	6170	4570	5370	0.00	0.00	0	0	5643	5506	5253	5116	4863	5575	5185	13	800	500	3320	10	1	2589337	139	-4.70	6.76	12	0.00	-1143.00	794.00	11100	20241030	-51.62	3140	20240131	71.02	11100	-51.62	20241030	3140	71.02	20240131	11100	-51.62	20241030	3140	71.02	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
72	20241218	101029	57	100.00	KONEX			N	N	N	N		N	5370	0	3	0.00	0	0	0.00	0	0	0	6170	4570	5370	0.00	0.00	0	0	5643	5506	5253	5116	4863	5575	5185	13	800	500	3320	10	1	2589337	139	-4.70	6.76	12	0.00	-1143.00	794.00	11100	20241030	-51.62	3140	20240131	71.02	11100	-51.62	20241030	3140	71.02	20240131	11100	-51.62	20241030	3140	71.02	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
73	20241218	091032	57	100.00	KONEX			N	N	N	N		N	5370	0	3	0.00	0	0	0.00	0	0	0	6170	4570	5370	0.00	0.00	0	0	5643	5506	5253	5116	4863	5575	5185	13	800	500	3320	10	1	2589337	139	-4.70	6.76	12	0.00	-1143.00	794.00	11100	20241030	-51.62	3140	20240131	71.02	11100	-51.62	20241030	3140	71.02	20240131	11100	-51.62	20241030	3140	71.02	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
74	20241217	161024	57	100.00	KONEX			N	N	N	N		N	5370	-30	5	-0.56	2152580	421	9.77	5000	5390	5000	6210	4590	5400	5113.02	0.00	0	0	5966	5682	5116	4832	4266	5825	4975	13	810	500	3340	10	1	2589337	139	-4.70	6.76	12	0.02	-1143.00	794.00	11100	20241030	-51.62	3140	20240131	71.02	11100	-51.62	20241030	3140	71.02	20240131	11100	-51.62	20241030	3140	71.02	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
75	20241217	151029	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	1980280	388	9.00	5000	5390	5000	6210	4590	5400	5103.81	0.00	0	0	5966	5682	5116	4832	4266	5825	4975	13	810	500	3340	10	1	2589337	135	-4.55	6.55	12	0.01	-1143.00	794.00	11100	20241030	-53.15	3140	20240131	65.61	11100	-53.15	20241030	3140	65.61	20240131	11100	-53.15	20241030	3140	65.61	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
76	20241217	141020	57	100.00	KONEX			N	N	N	N		N	5390	-10	5	-0.19	1970080	386	8.96	5000	5390	5000	6210	4590	5400	5103.83	0.00	0	0	5966	5682	5116	4832	4266	5825	4975	13	810	500	3340	10	1	2589337	140	-4.72	6.79	12	0.01	-1143.00	794.00	11100	20241030	-51.44	3140	20240131	71.66	11100	-51.44	20241030	3140	71.66	20240131	11100	-51.44	20241030	3140	71.66	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
77	20241217	131016	57	100.00	KONEX			N	N	N	N		N	5390	-10	5	-0.19	1970080	386	8.96	5000	5390	5000	6210	4590	5400	5103.83	0.00	0	0	5966	5682	5116	4832	4266	5825	4975	13	810	500	3340	10	1	2589337	140	-4.72	6.79	12	0.01	-1143.00	794.00	11100	20241030	-51.44	3140	20240131	71.66	11100	-51.44	20241030	3140	71.66	20240131	11100	-51.44	20241030	3140	71.66	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
78	20241217	120954	57	100.00	KONEX			N	N	N	N		N	5390	-10	5	-0.19	1614490	315	7.31	5000	5390	5000	6210	4590	5400	5125.37	0.00	0	0	5966	5682	5116	4832	4266	5825	4975	13	810	500	3340	10	1	2589337	140	-4.72	6.79	12	0.01	-1143.00	794.00	11100	20241030	-51.44	3140	20240131	71.66	11100	-51.44	20241030	3140	71.66	20240131	11100	-51.44	20241030	3140	71.66	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
79	20241217	111004	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	55200	11	0.26	5000	5200	5000	6210	4590	5400	5018.18	0.00	0	0	5966	5682	5116	4832	4266	5825	4975	13	810	500	3340	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	11100	20241030	-53.15	3140	20240131	65.61	11100	-53.15	20241030	3140	65.61	20240131	11100	-53.15	20241030	3140	65.61	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
80	20241217	101012	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	55200	11	0.26	5000	5200	5000	6210	4590	5400	5018.18	0.00	0	0	5966	5682	5116	4832	4266	5825	4975	13	810	500	3340	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	11100	20241030	-53.15	3140	20240131	65.61	11100	-53.15	20241030	3140	65.61	20240131	11100	-53.15	20241030	3140	65.61	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
81	20241217	091026	57	100.00	KONEX			N	N	N	N		N	5000	-400	5	-7.41	50000	10	0.23	5000	5000	5000	6210	4590	5400	5000.00	0.00	0	0	5966	5682	5116	4832	4266	5825	4975	13	810	500	3340	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	11100	20241030	-54.95	3140	20240131	59.24	11100	-54.95	20241030	3140	59.24	20240131	11100	-54.95	20241030	3140	59.24	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
82	20241216	161017	57	100.00	KONEX			N	N	N	N		N	5400	130	2	2.47	20630845	4309	1865.37	5400	5400	4550	6060	4480	5270	4787.85	0.00	0	0	5383	5326	5213	5156	5043	5355	5185	13	790	500	3260	10	1	2589337	140	-4.72	6.80	12	0.17	-1143.00	794.00	11100	20241030	-51.35	3140	20240131	71.97	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
83	20241216	151026	57	100.00	KONEX			N	N	N	N		N	5000	-270	5	-5.12	19820845	4159	1800.43	5400	5400	4550	6060	4480	5270	4765.77	0.00	0	0	5383	5326	5213	5156	5043	5355	5185	13	790	500	3260	10	1	2589337	129	-4.37	6.30	12	0.16	-1143.00	794.00	11100	20241030	-54.95	3140	20240131	59.24	11100	-54.95	20241030	3140	59.24	20240131	11100	-54.95	20241030	3140	59.24	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
84	20241216	141025	57	100.00	KONEX			N	N	N	N		N	5000	-270	5	-5.12	10273645	2167	938.10	5400	5400	4550	6060	4480	5270	4740.95	0.00	0	0	5383	5326	5213	5156	5043	5355	5185	13	790	500	3260	10	1	2589337	129	-4.37	6.30	12	0.08	-1143.00	794.00	11100	20241030	-54.95	3140	20240131	59.24	11100	-54.95	20241030	3140	59.24	20240131	11100	-54.95	20241030	3140	59.24	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
85	20241216	131027	57	100.00	KONEX			N	N	N	N		N	5000	-270	5	-5.12	10273645	2167	938.10	5400	5400	4550	6060	4480	5270	4740.95	0.00	0	0	5383	5326	5213	5156	5043	5355	5185	13	790	500	3260	10	1	2589337	129	-4.37	6.30	12	0.08	-1143.00	794.00	11100	20241030	-54.95	3140	20240131	59.24	11100	-54.95	20241030	3140	59.24	20240131	11100	-54.95	20241030	3140	59.24	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
86	20241216	121025	57	100.00	KONEX			N	N	N	N		N	5000	-270	5	-5.12	10273645	2167	938.10	5400	5400	4550	6060	4480	5270	4740.95	0.00	0	0	5383	5326	5213	5156	5043	5355	5185	13	790	500	3260	10	1	2589337	129	-4.37	6.30	12	0.08	-1143.00	794.00	11100	20241030	-54.95	3140	20240131	59.24	11100	-54.95	20241030	3140	59.24	20240131	11100	-54.95	20241030	3140	59.24	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
87	20241216	111024	57	100.00	KONEX			N	N	N	N		N	5000	-270	5	-5.12	10273645	2167	938.10	5400	5400	4550	6060	4480	5270	4740.95	0.00	0	0	5383	5326	5213	5156	5043	5355	5185	13	790	500	3260	10	1	2589337	129	-4.37	6.30	12	0.08	-1143.00	794.00	11100	20241030	-54.95	3140	20240131	59.24	11100	-54.95	20241030	3140	59.24	20240131	11100	-54.95	20241030	3140	59.24	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
88	20241216	101025	57	100.00	KONEX			N	N	N	N		N	5000	-270	5	-5.12	8981460	1906	825.11	5400	5400	4550	6060	4480	5270	4712.20	0.00	0	0	5383	5326	5213	5156	5043	5355	5185	13	790	500	3260	10	1	2589337	129	-4.37	6.30	12	0.07	-1143.00	794.00	11100	20241030	-54.95	3140	20240131	59.24	11100	-54.95	20241030	3140	59.24	20240131	11100	-54.95	20241030	3140	59.24	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
89	20241216	091025	57	100.00	KONEX			N	N	N	N		N	5300	30	2	0.57	4486495	966	418.18	5400	5400	4550	6060	4480	5270	4644.40	0.00	0	0	5383	5326	5213	5156	5043	5355	5185	13	790	500	3260	10	1	2589337	137	-4.64	6.68	12	0.04	-1143.00	794.00	11100	20241030	-52.25	3140	20240131	68.79	11100	-52.25	20241030	3140	68.79	20240131	11100	-52.25	20241030	3140	68.79	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
90	20241213	161017	57	100.00	KONEX			N	N	N	N		N	5270	-20	5	-0.38	1216920	231	34.02	5260	5270	5100	6080	4500	5290	5268.05	0.00	0	0	5630	5460	5230	5060	4830	5345	4945	13	790	500	3270	10	1	2589337	136	-4.61	6.64	12	0.01	-1143.00	794.00	11100	20241030	-52.52	3140	20240131	67.83	11100	-52.52	20241030	3140	67.83	20240131	11100	-52.52	20241030	3140	67.83	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
91	20241213	151023	57	100.00	KONEX			N	N	N	N		N	5270	-20	5	-0.38	1216920	231	34.02	5260	5270	5100	6080	4500	5290	5268.05	0.00	0	0	5630	5460	5230	5060	4830	5345	4945	13	790	500	3270	10	1	2589337	136	-4.61	6.64	12	0.01	-1143.00	794.00	11100	20241030	-52.52	3140	20240131	67.83	11100	-52.52	20241030	3140	67.83	20240131	11100	-52.52	20241030	3140	67.83	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
92	20241213	141022	57	100.00	KONEX			N	N	N	N		N	5270	-20	5	-0.38	162920	31	4.57	5260	5270	5100	6080	4500	5290	5255.48	0.00	0	0	5630	5460	5230	5060	4830	5345	4945	13	790	500	3270	10	1	2589337	136	-4.61	6.64	12	0.00	-1143.00	794.00	11100	20241030	-52.52	3140	20240131	67.83	11100	-52.52	20241030	3140	67.83	20240131	11100	-52.52	20241030	3140	67.83	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
93	20241213	131023	57	100.00	KONEX			N	N	N	N		N	5270	-20	5	-0.38	152550	29	4.27	5260	5270	5260	6080	4500	5290	5260.34	0.00	0	0	5630	5460	5230	5060	4830	5345	4945	13	790	500	3270	10	1	2589337	136	-4.61	6.64	12	0.00	-1143.00	794.00	11100	20241030	-52.52	3140	20240131	67.83	11100	-52.52	20241030	3140	67.83	20240131	11100	-52.52	20241030	3140	67.83	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
94	20241213	121023	57	100.00	KONEX			N	N	N	N		N	5270	-20	5	-0.38	152550	29	4.27	5260	5270	5260	6080	4500	5290	5260.34	0.00	0	0	5630	5460	5230	5060	4830	5345	4945	13	790	500	3270	10	1	2589337	136	-4.61	6.64	12	0.00	-1143.00	794.00	11100	20241030	-52.52	3140	20240131	67.83	11100	-52.52	20241030	3140	67.83	20240131	11100	-52.52	20241030	3140	67.83	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
95	20241213	111021	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5630	5460	5230	5060	4830	5345	4945	13	790	500	3270	10	1	2589337	137	-4.63	6.66	12	0.00	-1143.00	794.00	11100	20241030	-52.34	3140	20240131	68.47	11100	-52.34	20241030	3140	68.47	20240131	11100	-52.34	20241030	3140	68.47	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
96	20241213	101014	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5630	5460	5230	5060	4830	5345	4945	13	790	500	3270	10	1	2589337	137	-4.63	6.66	12	0.00	-1143.00	794.00	11100	20241030	-52.34	3140	20240131	68.47	11100	-52.34	20241030	3140	68.47	20240131	11100	-52.34	20241030	3140	68.47	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
97	20241213	091023	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5630	5460	5230	5060	4830	5345	4945	13	790	500	3270	10	1	2589337	137	-4.63	6.66	12	0.00	-1143.00	794.00	11100	20241030	-52.34	3140	20240131	68.47	11100	-52.34	20241030	3140	68.47	20240131	11100	-52.34	20241030	3140	68.47	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
98	20241212	161022	57	100.00	KONEX			N	N	N	N		N	5290	-50	5	-0.94	3416220	679	1508.89	5400	5400	5000	6140	4540	5340	5031.25	0.00	0	0	5620	5480	5250	5110	4880	5550	5180	13	800	500	3310	10	1	2589337	137	-4.63	6.66	12	0.03	-1143.00	794.00	11100	20241030	-52.34	3140	20240131	68.47	11100	-52.34	20241030	3140	68.47	20240131	11100	-52.34	20241030	3140	68.47	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
99	20241212	151015	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	3400350	676	1502.22	5400	5400	5000	6140	4540	5340	5030.10	0.00	0	0	5620	5480	5250	5110	4880	5550	5180	13	800	500	3310	10	1	2589337	138	-4.67	6.73	12	0.03	-1143.00	794.00	11100	20241030	-51.89	3140	20240131	70.06	11100	-51.89	20241030	3140	70.06	20240131	11100	-51.89	20241030	3140	70.06	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
100	20241212	141014	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	3293610	655	1455.56	5400	5400	5000	6140	4540	5340	5028.41	0.00	0	0	5620	5480	5250	5110	4880	5550	5180	13	800	500	3310	10	1	2589337	138	-4.67	6.73	12	0.03	-1143.00	794.00	11100	20241030	-51.89	3140	20240131	70.06	11100	-51.89	20241030	3140	70.06	20240131	11100	-51.89	20241030	3140	70.06	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
101	20241212	131002	57	100.00	KONEX			N	N	N	N		N	5400	60	2	1.12	3283200	653	1451.11	5400	5400	5000	6140	4540	5340	5027.87	0.00	0	0	5620	5480	5250	5110	4880	5550	5180	13	800	500	3310	10	1	2589337	140	-4.72	6.80	12	0.03	-1143.00	794.00	11100	20241030	-51.35	3140	20240131	71.97	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
102	20241212	120957	57	100.00	KONEX			N	N	N	N		N	5400	60	2	1.12	3283200	653	1451.11	5400	5400	5000	6140	4540	5340	5027.87	0.00	0	0	5620	5480	5250	5110	4880	5550	5180	13	800	500	3310	10	1	2589337	140	-4.72	6.80	12	0.03	-1143.00	794.00	11100	20241030	-51.35	3140	20240131	71.97	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
103	20241212	111009	57	100.00	KONEX			N	N	N	N		N	5400	60	2	1.12	3283200	653	1451.11	5400	5400	5000	6140	4540	5340	5027.87	0.00	0	0	5620	5480	5250	5110	4880	5550	5180	13	800	500	3310	10	1	2589337	140	-4.72	6.80	12	0.03	-1143.00	794.00	11100	20241030	-51.35	3140	20240131	71.97	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
104	20241212	101006	57	100.00	KONEX			N	N	N	N		N	5400	60	2	1.12	3283200	653	1451.11	5400	5400	5000	6140	4540	5340	5027.87	0.00	0	0	5620	5480	5250	5110	4880	5550	5180	13	800	500	3310	10	1	2589337	140	-4.72	6.80	12	0.03	-1143.00	794.00	11100	20241030	-51.35	3140	20240131	71.97	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
105	20241212	091015	57	100.00	KONEX			N	N	N	N		N	5010	-330	5	-6.18	10410	2	4.44	5400	5400	5010	6140	4540	5340	5205.00	0.00	0	0	5620	5480	5250	5110	4880	5550	5180	13	800	500	3310	10	1	2589337	130	-4.38	6.31	12	0.00	-1143.00	794.00	11100	20241030	-54.86	3140	20240131	59.55	11100	-54.86	20241030	3140	59.55	20240131	11100	-54.86	20241030	3140	59.55	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
106	20241211	161008	57	100.00	KONEX			N	N	N	N		N	5340	50	2	0.95	239800	45	8.04	5290	5390	5020	6080	4500	5290	5328.89	0.00	0	0	5616	5452	5226	5062	4836	5535	5145	13	790	500	3270	10	1	2589337	138	-4.67	6.73	12	0.00	-1143.00	794.00	11100	20241030	-51.89	3140	20240131	70.06	11100	-51.89	20241030	3140	70.06	20240131	11100	-51.89	20241030	3140	70.06	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
107	20241211	150953	57	100.00	KONEX			N	N	N	N		N	5370	80	2	1.51	213040	40	7.14	5290	5390	5020	6080	4500	5290	5326.00	0.00	0	0	5616	5452	5226	5062	4836	5535	5145	13	790	500	3270	10	1	2589337	139	-4.70	6.76	12	0.00	-1143.00	794.00	11100	20241030	-51.62	3140	20240131	71.02	11100	-51.62	20241030	3140	71.02	20240131	11100	-51.62	20241030	3140	71.02	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
108	20241211	141016	57	100.00	KONEX			N	N	N	N		N	5380	90	2	1.70	202650	38	6.79	5290	5390	5290	6080	4500	5290	5332.89	0.00	0	0	5616	5452	5226	5062	4836	5535	5145	13	790	500	3270	10	1	2589337	139	-4.71	6.78	12	0.00	-1143.00	794.00	11100	20241030	-51.53	3140	20240131	71.34	11100	-51.53	20241030	3140	71.34	20240131	11100	-51.53	20241030	3140	71.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
109	20241211	131017	57	100.00	KONEX			N	N	N	N		N	5380	90	2	1.70	202650	38	6.79	5290	5390	5290	6080	4500	5290	5332.89	0.00	0	0	5616	5452	5226	5062	4836	5535	5145	13	790	500	3270	10	1	2589337	139	-4.71	6.78	12	0.00	-1143.00	794.00	11100	20241030	-51.53	3140	20240131	71.34	11100	-51.53	20241030	3140	71.34	20240131	11100	-51.53	20241030	3140	71.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
110	20241211	121018	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5616	5452	5226	5062	4836	5535	5145	13	790	500	3270	10	1	2589337	137	-4.63	6.66	12	0.00	-1143.00	794.00	11100	20241030	-52.34	3140	20240131	68.47	11100	-52.34	20241030	3140	68.47	20240131	11100	-52.34	20241030	3140	68.47	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
111	20241211	111015	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5616	5452	5226	5062	4836	5535	5145	13	790	500	3270	10	1	2589337	137	-4.63	6.66	12	0.00	-1143.00	794.00	11100	20241030	-52.34	3140	20240131	68.47	11100	-52.34	20241030	3140	68.47	20240131	11100	-52.34	20241030	3140	68.47	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
112	20241211	101016	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5616	5452	5226	5062	4836	5535	5145	13	790	500	3270	10	1	2589337	137	-4.63	6.66	12	0.00	-1143.00	794.00	11100	20241030	-52.34	3140	20240131	68.47	11100	-52.34	20241030	3140	68.47	20240131	11100	-52.34	20241030	3140	68.47	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
113	20241211	091021	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5616	5452	5226	5062	4836	5535	5145	13	790	500	3270	10	1	2589337	137	-4.63	6.66	12	0.00	-1143.00	794.00	11100	20241030	-52.34	3140	20240131	68.47	11100	-52.34	20241030	3140	68.47	20240131	11100	-52.34	20241030	3140	68.47	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
114	20241210	161006	57	100.00	KONEX			N	N	N	N		N	5290	-110	5	-2.04	2832820	560	111.78	5090	5390	5000	6210	4590	5400	5058.61	0.00	0	0	5790	5595	5205	5010	4620	5692	5107	13	810	500	3340	10	1	2589337	137	-4.63	6.66	12	0.02	-1143.00	794.00	11100	20241030	-52.34	3140	20240131	68.47	11100	-52.34	20241030	3140	68.47	20240131	11100	-52.34	20241030	3140	68.47	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
115	20241210	151009	57	100.00	KONEX			N	N	N	N		N	5290	-110	5	-2.04	2832820	560	111.78	5090	5390	5000	6210	4590	5400	5058.61	0.00	0	0	5790	5595	5205	5010	4620	5692	5107	13	810	500	3340	10	1	2589337	137	-4.63	6.66	12	0.02	-1143.00	794.00	11100	20241030	-52.34	3140	20240131	68.47	11100	-52.34	20241030	3140	68.47	20240131	11100	-52.34	20241030	3140	68.47	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
116	20241210	141009	57	100.00	KONEX			N	N	N	N		N	5390	-10	5	-0.19	2380750	470	93.81	5090	5390	5000	6210	4590	5400	5065.43	0.00	0	0	5790	5595	5205	5010	4620	5692	5107	13	810	500	3340	10	1	2589337	140	-4.72	6.79	12	0.02	-1143.00	794.00	11100	20241030	-51.44	3140	20240131	71.66	11100	-51.44	20241030	3140	71.66	20240131	11100	-51.44	20241030	3140	71.66	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
117	20241210	131009	57	100.00	KONEX			N	N	N	N		N	5390	-10	5	-0.19	2380750	470	93.81	5090	5390	5000	6210	4590	5400	5065.43	0.00	0	0	5790	5595	5205	5010	4620	5692	5107	13	810	500	3340	10	1	2589337	140	-4.72	6.79	12	0.02	-1143.00	794.00	11100	20241030	-51.44	3140	20240131	71.66	11100	-51.44	20241030	3140	71.66	20240131	11100	-51.44	20241030	3140	71.66	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
118	20241210	121009	57	100.00	KONEX			N	N	N	N		N	5090	-310	5	-5.74	2134930	422	84.23	5090	5090	5000	6210	4590	5400	5059.08	0.00	0	0	5790	5595	5205	5010	4620	5692	5107	13	810	500	3340	10	1	2589337	132	-4.45	6.41	12	0.02	-1143.00	794.00	11100	20241030	-54.14	3140	20240131	62.10	11100	-54.14	20241030	3140	62.10	20240131	11100	-54.14	20241030	3140	62.10	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
119	20241210	111008	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5790	5595	5205	5010	4620	5692	5107	13	810	500	3340	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3140	20240131	71.97	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
120	20241210	101009	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5790	5595	5205	5010	4620	5692	5107	13	810	500	3340	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3140	20240131	71.97	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
121	20241210	091015	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5790	5595	5205	5010	4620	5692	5107	13	810	500	3340	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3140	20240131	71.97	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
122	20241209	161005	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	2421335	501	50100.00	5000	5400	4815	6210	4590	5400	4833.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	13	810	500	3340	10	1	2589337	140	-4.72	6.80	12	0.02	-1143.00	794.00	11100	20241030	-51.35	3100	20231130	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
123	20241209	151006	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	2421335	501	50100.00	5000	5400	4815	6210	4590	5400	4833.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	13	810	500	3340	10	1	2589337	140	-4.72	6.80	12	0.02	-1143.00	794.00	11100	20241030	-51.35	3100	20231130	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
124	20241209	141007	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	2421335	501	50100.00	5000	5400	4815	6210	4590	5400	4833.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	13	810	500	3340	10	1	2589337	140	-4.72	6.80	12	0.02	-1143.00	794.00	11100	20241030	-51.35	3100	20231130	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
125	20241209	131010	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	2421335	501	50100.00	5000	5400	4815	6210	4590	5400	4833.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	13	810	500	3340	10	1	2589337	140	-4.72	6.80	12	0.02	-1143.00	794.00	11100	20241030	-51.35	3100	20231130	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
126	20241209	121006	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	2421335	501	50100.00	5000	5400	4815	6210	4590	5400	4833.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	13	810	500	3340	10	1	2589337	140	-4.72	6.80	12	0.02	-1143.00	794.00	11100	20241030	-51.35	3100	20231130	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
127	20241209	111007	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	2421335	501	50100.00	5000	5400	4815	6210	4590	5400	4833.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	13	810	500	3340	10	1	2589337	140	-4.72	6.80	12	0.02	-1143.00	794.00	11100	20241030	-51.35	3100	20231130	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
128	20241209	101004	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	13	810	500	3340	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3100	20231130	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
129	20241209	090959	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	13	810	500	3340	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3100	20231130	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
130	20241206	160957	57	100.00	KONEX			N	N	N	N		N	5400	340	2	6.72	5400	1	0.19	5400	5400	5400	5810	4310	5060	5400.00	0.00	0	0	5916	5487	5171	4742	4426	5330	4585	13	750	500	3130	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3100	20231130	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
131	20241206	151002	57	100.00	KONEX			N	N	N	N		N	5400	340	2	6.72	5400	1	0.19	5400	5400	5400	5810	4310	5060	5400.00	0.00	0	0	5916	5487	5171	4742	4426	5330	4585	13	750	500	3130	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3100	20231130	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
132	20241206	140959	57	100.00	KONEX			N	N	N	N		N	5400	340	2	6.72	5400	1	0.19	5400	5400	5400	5810	4310	5060	5400.00	0.00	0	0	5916	5487	5171	4742	4426	5330	4585	13	750	500	3130	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3100	20231130	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
133	20241206	130959	57	100.00	KONEX			N	N	N	N		N	5400	340	2	6.72	5400	1	0.19	5400	5400	5400	5810	4310	5060	5400.00	0.00	0	0	5916	5487	5171	4742	4426	5330	4585	13	750	500	3130	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3100	20231130	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
134	20241206	120955	57	100.00	KONEX			N	N	N	N		N	5400	340	2	6.72	5400	1	0.19	5400	5400	5400	5810	4310	5060	5400.00	0.00	0	0	5916	5487	5171	4742	4426	5330	4585	13	750	500	3130	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3100	20231130	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
135	20241206	110950	57	100.00	KONEX			N	N	N	N		N	5400	340	2	6.72	5400	1	0.19	5400	5400	5400	5810	4310	5060	5400.00	0.00	0	0	5916	5487	5171	4742	4426	5330	4585	13	750	500	3130	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3100	20231130	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
136	20241206	100951	57	100.00	KONEX			N	N	N	N		N	5400	340	2	6.72	5400	1	0.19	5400	5400	5400	5810	4310	5060	5400.00	0.00	0	0	5916	5487	5171	4742	4426	5330	4585	13	750	500	3130	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3100	20231130	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
137	20241206	090958	57	100.00	KONEX			N	N	N	N		N	5400	340	2	6.72	5400	1	0.19	5400	5400	5400	5810	4310	5060	5400.00	0.00	0	0	5916	5487	5171	4742	4426	5330	4585	13	750	500	3130	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3100	20231130	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
138	20241205	160939	57	100.00	KONEX			N	N	N	N		N	5060	-540	5	-9.64	2774755	540	0.00	5310	5600	4855	6440	4760	5600	5138.44	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	13	840	500	3470	10	1	2589337	131	-4.43	6.37	12	0.02	-1143.00	794.00	11100	20241030	-54.41	3100	20231130	63.23	11100	-54.41	20241030	3140	61.15	20240131	11100	-54.41	20241030	3140	61.15	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
139	20241205	150946	57	100.00	KONEX			N	N	N	N		N	5580	-20	5	-0.36	2380075	462	0.00	5310	5600	4855	6440	4760	5600	5151.68	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	13	840	500	3470	10	1	2589337	144	-4.88	7.03	12	0.02	-1143.00	794.00	11100	20241030	-49.73	3100	20231130	80.00	11100	-49.73	20241030	3140	77.71	20240131	11100	-49.73	20241030	3140	77.71	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
140	20241205	140931	57	100.00	KONEX			N	N	N	N		N	5190	-410	5	-7.32	2123175	413	0.00	5310	5600	4855	6440	4760	5600	5140.86	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	13	840	500	3470	10	1	2589337	134	-4.54	6.54	12	0.02	-1143.00	794.00	11100	20241030	-53.24	3100	20231130	67.42	11100	-53.24	20241030	3140	65.29	20240131	11100	-53.24	20241030	3140	65.29	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
141	20241205	130941	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	2061795	401	0.00	5310	5600	4855	6440	4760	5600	5141.63	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.02	-1143.00	794.00	11100	20241030	-49.55	3100	20231130	80.65	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
142	20241205	120941	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3100	20231130	80.65	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
143	20241205	110940	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3100	20231130	80.65	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
144	20241205	100939	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3100	20231130	80.65	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
145	20241205	090945	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3100	20231130	80.65	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
146	20241204	160924	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5860	5730	5470	5340	5080	5795	5405	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3100	20231130	80.65	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
147	20241204	150924	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5860	5730	5470	5340	5080	5795	5405	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3100	20231130	80.65	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
148	20241204	140926	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5860	5730	5470	5340	5080	5795	5405	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3100	20231130	80.65	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
149	20241204	130918	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5860	5730	5470	5340	5080	5795	5405	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3100	20231130	80.65	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
150	20241204	120914	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5860	5730	5470	5340	5080	5795	5405	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3100	20231130	80.65	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
151	20241204	110907	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5860	5730	5470	5340	5080	5795	5405	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3100	20231130	80.65	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
152	20241204	100910	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5860	5730	5470	5340	5080	5795	5405	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3100	20231130	80.65	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
153	20241204	090931	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5860	5730	5470	5340	5080	5795	5405	13	840	500	3470	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3100	20231130	80.65	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
154	20241203	161003	57	100.00	KONEX			N	N	N	N		N	5600	50	2	0.90	1431180	267	113.14	5600	5600	5210	6380	4720	5550	5360.22	0.00	0	0	6103	5826	5513	5236	4923	5670	5080	13	830	500	3440	10	1	2589337	145	-4.90	7.05	12	0.01	-1143.00	794.00	11100	20241030	-49.55	3100	20231124	80.65	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
155	20241203	151042	57	100.00	KONEX			N	N	N	N		N	5600	50	2	0.90	1431180	267	113.14	5600	5600	5210	6380	4720	5550	5360.22	0.00	0	0	6103	5826	5513	5236	4923	5670	5080	13	830	500	3440	10	1	2589337	145	-4.90	7.05	12	0.01	-1143.00	794.00	11100	20241030	-49.55	3100	20231124	80.65	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
156	20241203	141022	57	100.00	KONEX			N	N	N	N		N	5400	-150	5	-2.70	334400	64	27.12	5600	5600	5210	6380	4720	5550	5225.00	0.00	0	0	6103	5826	5513	5236	4923	5670	5080	13	830	500	3440	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3100	20231124	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
157	20241203	131024	57	100.00	KONEX			N	N	N	N		N	5400	-150	5	-2.70	334400	64	27.12	5600	5600	5210	6380	4720	5550	5225.00	0.00	0	0	6103	5826	5513	5236	4923	5670	5080	13	830	500	3440	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3100	20231124	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
158	20241203	121036	57	100.00	KONEX			N	N	N	N		N	5400	-150	5	-2.70	334400	64	27.12	5600	5600	5210	6380	4720	5550	5225.00	0.00	0	0	6103	5826	5513	5236	4923	5670	5080	13	830	500	3440	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3100	20231124	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
159	20241203	111017	57	100.00	KONEX			N	N	N	N		N	5400	-150	5	-2.70	323600	62	26.27	5600	5600	5210	6380	4720	5550	5219.35	0.00	0	0	6103	5826	5513	5236	4923	5670	5080	13	830	500	3440	10	1	2589337	140	-4.72	6.80	12	0.00	-1143.00	794.00	11100	20241030	-51.35	3100	20231124	74.19	11100	-51.35	20241030	3140	71.97	20240131	11100	-51.35	20241030	3140	71.97	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
160	20241203	101002	57	100.00	KONEX			N	N	N	N		N	5600	50	2	0.90	5600	1	0.42	5600	5600	5600	6380	4720	5550	5600.00	0.00	0	0	6103	5826	5513	5236	4923	5670	5080	13	830	500	3440	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3100	20231124	80.65	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
161	20241203	090953	57	100.00	KONEX			N	N	N	N		N	5600	50	2	0.90	5600	1	0.42	5600	5600	5600	6380	4720	5550	5600.00	0.00	0	0	6103	5826	5513	5236	4923	5670	5080	13	830	500	3440	10	1	2589337	145	-4.90	7.05	12	0.00	-1143.00	794.00	11100	20241030	-49.55	3100	20231124	80.65	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
162	20241202	160938	57	100.00	KONEX			N	N	N	N		N	5550	-250	5	-4.31	1256900	236	12.35	5790	5790	5200	6670	4930	5800	5325.85	0.00	0	0	6200	6000	5800	5600	5400	6000	5600	13	870	500	3590	10	1	2589337	144	-4.86	6.99	12	0.01	-1143.00	794.00	11100	20241030	-50.00	2915	20231123	90.39	11100	-50.00	20241030	3140	76.75	20240131	11100	-50.00	20241030	3140	76.75	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
163	20241202	151056	57	100.00	KONEX			N	N	N	N		N	5600	-200	5	-3.45	1234700	232	12.14	5790	5790	5200	6670	4930	5800	5321.98	0.00	0	0	6200	6000	5800	5600	5400	6000	5600	13	870	500	3590	10	1	2589337	145	-4.90	7.05	12	0.01	-1143.00	794.00	11100	20241030	-49.55	2915	20231123	92.11	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
164	20241202	141011	57	100.00	KONEX			N	N	N	N		N	5600	-200	5	-3.45	1234700	232	12.14	5790	5790	5200	6670	4930	5800	5321.98	0.00	0	0	6200	6000	5800	5600	5400	6000	5600	13	870	500	3590	10	1	2589337	145	-4.90	7.05	12	0.01	-1143.00	794.00	11100	20241030	-49.55	2915	20231123	92.11	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
165	20241202	130953	57	100.00	KONEX			N	N	N	N		N	5600	-200	5	-3.45	1234700	232	12.14	5790	5790	5200	6670	4930	5800	5321.98	0.00	0	0	6200	6000	5800	5600	5400	6000	5600	13	870	500	3590	10	1	2589337	145	-4.90	7.05	12	0.01	-1143.00	794.00	11100	20241030	-49.55	2915	20231123	92.11	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
166	20241202	121013	57	100.00	KONEX			N	N	N	N		N	5600	-200	5	-3.45	1234700	232	12.14	5790	5790	5200	6670	4930	5800	5321.98	0.00	0	0	6200	6000	5800	5600	5400	6000	5600	13	870	500	3590	10	1	2589337	145	-4.90	7.05	12	0.01	-1143.00	794.00	11100	20241030	-49.55	2915	20231123	92.11	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
167	20241202	110919	57	100.00	KONEX			N	N	N	N		N	5600	-200	5	-3.45	1234700	232	12.14	5790	5790	5200	6670	4930	5800	5321.98	0.00	0	0	6200	6000	5800	5600	5400	6000	5600	13	870	500	3590	10	1	2589337	145	-4.90	7.05	12	0.01	-1143.00	794.00	11100	20241030	-49.55	2915	20231123	92.11	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
168	20241202	100929	57	100.00	KONEX			N	N	N	N		N	5600	-200	5	-3.45	1234700	232	12.14	5790	5790	5200	6670	4930	5800	5321.98	0.00	0	0	6200	6000	5800	5600	5400	6000	5600	13	870	500	3590	10	1	2589337	145	-4.90	7.05	12	0.01	-1143.00	794.00	11100	20241030	-49.55	2915	20231123	92.11	11100	-49.55	20241030	3140	78.34	20240131	11100	-49.55	20241030	3140	78.34	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
169	20241202	090925	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6200	6000	5800	5600	5400	6000	5600	13	870	500	3590	10	1	2589337	150	-5.07	7.30	12	0.00	-1143.00	794.00	11100	20241030	-47.75	2915	20231123	98.97	11100	-47.75	20241030	3140	84.71	20240131	11100	-47.75	20241030	3140	84.71	20240131	0.00	N	250030	500	12 억		0	N	N	0	N	00	N