KissMeData/103660/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	160823	57	100.00	KONEX			N	N	N	N		N	900	107	2	13.49	8900	11	100.00	800	900	800	911	675	793	809.09	0.00	0	0	855	824	762	731	669	839	746	30	118	500	470	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231220	-77.42	431	20241015	108.82	3985	-77.42	20240130	431	108.82	20241015	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
3	20241231	150814	57	100.00	KONEX			N	N	N	N		N	900	107	2	13.49	8900	11	100.00	800	900	800	911	675	793	809.09	0.00	0	0	855	824	762	731	669	839	746	30	118	500	470	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231220	-77.42	431	20241015	108.82	3985	-77.42	20240130	431	108.82	20241015	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
4	20241231	140821	57	100.00	KONEX			N	N	N	N		N	900	107	2	13.49	8900	11	100.00	800	900	800	911	675	793	809.09	0.00	0	0	855	824	762	731	669	839	746	30	118	500	470	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231220	-77.42	431	20241015	108.82	3985	-77.42	20240130	431	108.82	20241015	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
5	20241231	130823	57	100.00	KONEX			N	N	N	N		N	900	107	2	13.49	8900	11	100.00	800	900	800	911	675	793	809.09	0.00	0	0	855	824	762	731	669	839	746	30	118	500	470	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231220	-77.42	431	20241015	108.82	3985	-77.42	20240130	431	108.82	20241015	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
6	20241231	120822	57	100.00	KONEX			N	N	N	N		N	900	107	2	13.49	8900	11	100.00	800	900	800	911	675	793	809.09	0.00	0	0	855	824	762	731	669	839	746	30	118	500	470	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231220	-77.42	431	20241015	108.82	3985	-77.42	20240130	431	108.82	20241015	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
7	20241231	110821	57	100.00	KONEX			N	N	N	N		N	900	107	2	13.49	8900	11	100.00	800	900	800	911	675	793	809.09	0.00	0	0	855	824	762	731	669	839	746	30	118	500	470	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231220	-77.42	431	20241015	108.82	3985	-77.42	20240130	431	108.82	20241015	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
8	20241231	100815	57	100.00	KONEX			N	N	N	N		N	900	107	2	13.49	8900	11	100.00	800	900	800	911	675	793	809.09	0.00	0	0	855	824	762	731	669	839	746	30	118	500	470	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231220	-77.42	431	20241015	108.82	3985	-77.42	20240130	431	108.82	20241015	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
9	20241231	090824	57	100.00	KONEX			N	N	N	N		N	900	107	2	13.49	8900	11	100.00	800	900	800	911	675	793	809.09	0.00	0	0	855	824	762	731	669	839	746	30	118	500	470	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231220	-77.42	431	20241015	108.82	3985	-77.42	20240130	431	108.82	20241015	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
10	20241230	160818	57	100.00	KONEX			N	N	N	N		N	900	107	2	13.49	8900	11	100.00	800	900	800	911	675	793	809.09	0.00	0	0	855	824	762	731	669	839	746	30	118	500	470	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231220	-77.42	431	20241015	108.82	3985	-77.42	20240130	431	108.82	20241015	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
11	20241230	150821	57	100.00	KONEX			N	N	N	N		N	900	107	2	13.49	8900	11	100.00	800	900	800	911	675	793	809.09	0.00	0	0	855	824	762	731	669	839	746	30	118	500	470	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231220	-77.42	431	20241015	108.82	3985	-77.42	20240130	431	108.82	20241015	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
12	20241230	140820	57	100.00	KONEX			N	N	N	N		N	900	107	2	13.49	8900	11	100.00	800	900	800	911	675	793	809.09	0.00	0	0	855	824	762	731	669	839	746	30	118	500	470	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231220	-77.42	431	20241015	108.82	3985	-77.42	20240130	431	108.82	20241015	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
13	20241230	130820	57	100.00	KONEX			N	N	N	N		N	900	107	2	13.49	8900	11	100.00	800	900	800	911	675	793	809.09	0.00	0	0	855	824	762	731	669	839	746	30	118	500	470	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231220	-77.42	431	20241015	108.82	3985	-77.42	20240130	431	108.82	20241015	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
14	20241230	120818	57	100.00	KONEX			N	N	N	N		N	900	107	2	13.49	8900	11	100.00	800	900	800	911	675	793	809.09	0.00	0	0	855	824	762	731	669	839	746	30	118	500	470	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231220	-77.42	431	20241015	108.82	3985	-77.42	20240130	431	108.82	20241015	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
15	20241230	110819	57	100.00	KONEX			N	N	N	N		N	900	107	2	13.49	8900	11	100.00	800	900	800	911	675	793	809.09	0.00	0	0	855	824	762	731	669	839	746	30	118	500	470	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231220	-77.42	431	20241015	108.82	3985	-77.42	20240130	431	108.82	20241015	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
16	20241230	100819	57	100.00	KONEX			N	N	N	N		N	900	107	2	13.49	8900	11	100.00	800	900	800	911	675	793	809.09	0.00	0	0	855	824	762	731	669	839	746	30	118	500	470	1	1	6017471	54	-17.65	6.98	12	0.00	-51.00	129.00	3985	20231220	-77.42	431	20241015	108.82	3985	-77.42	20240130	431	108.82	20241015	2790	-67.74	20240830	431	108.82	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
17	20241230	090821	57	100.00	KONEX			N	N	N	N		N	793	0	3	0.00	0	0	0.00	0	0	0	911	675	793	0.00	0.00	0	0	855	824	762	731	669	839	746	30	118	500	470	1	1	6017471	48	-15.55	6.15	12	0.00	-51.00	129.00	3985	20231220	-80.10	431	20241015	83.99	3985	-80.10	20240130	431	83.99	20241015	2790	-71.58	20240830	431	83.99	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
18	20241227	160816	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	7793	11	1.10	700	793	700	793	587	690	708.45	0.00	0	0	750	720	660	630	570	735	645	30	103	500	410	1	1	6017471	48	-15.55	6.15	12	0.00	-51.00	129.00	3985	20231219	-80.10	431	20241015	83.99	3985	-80.10	20240130	431	83.99	20241015	2790	-71.58	20240830	431	83.99	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
19	20241227	150816	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	7793	11	1.10	700	793	700	793	587	690	708.45	0.00	0	0	750	720	660	630	570	735	645	30	103	500	410	1	1	6017471	48	-15.55	6.15	12	0.00	-51.00	129.00	3985	20231219	-80.10	431	20241015	83.99	3985	-80.10	20240130	431	83.99	20241015	2790	-71.58	20240830	431	83.99	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
20	20241227	140817	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	7793	11	1.10	700	793	700	793	587	690	708.45	0.00	0	0	750	720	660	630	570	735	645	30	103	500	410	1	1	6017471	48	-15.55	6.15	12	0.00	-51.00	129.00	3985	20231219	-80.10	431	20241015	83.99	3985	-80.10	20240130	431	83.99	20241015	2790	-71.58	20240830	431	83.99	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
21	20241227	130817	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	7793	11	1.10	700	793	700	793	587	690	708.45	0.00	0	0	750	720	660	630	570	735	645	30	103	500	410	1	1	6017471	48	-15.55	6.15	12	0.00	-51.00	129.00	3985	20231219	-80.10	431	20241015	83.99	3985	-80.10	20240130	431	83.99	20241015	2790	-71.58	20240830	431	83.99	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
22	20241227	120818	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	7793	11	1.10	700	793	700	793	587	690	708.45	0.00	0	0	750	720	660	630	570	735	645	30	103	500	410	1	1	6017471	48	-15.55	6.15	12	0.00	-51.00	129.00	3985	20231219	-80.10	431	20241015	83.99	3985	-80.10	20240130	431	83.99	20241015	2790	-71.58	20240830	431	83.99	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
23	20241227	110815	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	7793	11	1.10	700	793	700	793	587	690	708.45	0.00	0	0	750	720	660	630	570	735	645	30	103	500	410	1	1	6017471	48	-15.55	6.15	12	0.00	-51.00	129.00	3985	20231219	-80.10	431	20241015	83.99	3985	-80.10	20240130	431	83.99	20241015	2790	-71.58	20240830	431	83.99	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
24	20241227	100814	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	7793	11	1.10	700	793	700	793	587	690	708.45	0.00	0	0	750	720	660	630	570	735	645	30	103	500	410	1	1	6017471	48	-15.55	6.15	12	0.00	-51.00	129.00	3985	20231219	-80.10	431	20241015	83.99	3985	-80.10	20240130	431	83.99	20241015	2790	-71.58	20240830	431	83.99	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
25	20241227	090819	57	100.00	KONEX			N	N	N	N		N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	750	720	660	630	570	735	645	30	103	500	410	1	1	6017471	42	-13.53	5.35	12	0.00	-51.00	129.00	3985	20231219	-82.69	431	20241015	60.09	3985	-82.69	20240130	431	60.09	20241015	2790	-75.27	20240830	431	60.09	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
26	20241226	160812	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	598890	998	99800.00	600	690	600	690	510	600	600.09	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	42	-13.53	5.35	12	0.02	-51.00	129.00	3985	20231219	-82.69	431	20241015	60.09	3985	-82.69	20240130	431	60.09	20241015	2790	-75.27	20240830	431	60.09	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
27	20241226	150808	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	598890	998	99800.00	600	690	600	690	510	600	600.09	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	42	-13.53	5.35	12	0.02	-51.00	129.00	3985	20231219	-82.69	431	20241015	60.09	3985	-82.69	20240130	431	60.09	20241015	2790	-75.27	20240830	431	60.09	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
28	20241226	140808	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	598890	998	99800.00	600	690	600	690	510	600	600.09	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	42	-13.53	5.35	12	0.02	-51.00	129.00	3985	20231219	-82.69	431	20241015	60.09	3985	-82.69	20240130	431	60.09	20241015	2790	-75.27	20240830	431	60.09	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
29	20241226	130810	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	598890	998	99800.00	600	690	600	690	510	600	600.09	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	42	-13.53	5.35	12	0.02	-51.00	129.00	3985	20231219	-82.69	431	20241015	60.09	3985	-82.69	20240130	431	60.09	20241015	2790	-75.27	20240830	431	60.09	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
30	20241226	120807	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	100.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
31	20241226	110807	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	100.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
32	20241226	100809	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	100.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
33	20241226	090810	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	100.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
34	20241224	160810	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	100.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
35	20241224	150808	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	100.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
36	20241224	140806	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	100.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
37	20241224	130809	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	100.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
38	20241224	120807	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	100.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
39	20241224	110810	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	100.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
40	20241224	100808	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	100.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
41	20241224	090811	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	100.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	30	90	500	360	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
42	20241223	160802	57	100.00	KONEX			N	N	N	N		N	600	70	2	13.21	600	1	50.00	600	600	600	609	451	530	600.00	0.00	0	0	623	576	553	506	483	565	495	30	79	500	310	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
43	20241223	150807	57	100.00	KONEX			N	N	N	N		N	600	70	2	13.21	600	1	50.00	600	600	600	609	451	530	600.00	0.00	0	0	623	576	553	506	483	565	495	30	79	500	310	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
44	20241223	140801	57	100.00	KONEX			N	N	N	N		N	600	70	2	13.21	600	1	50.00	600	600	600	609	451	530	600.00	0.00	0	0	623	576	553	506	483	565	495	30	79	500	310	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
45	20241223	130801	57	100.00	KONEX			N	N	N	N		N	600	70	2	13.21	600	1	50.00	600	600	600	609	451	530	600.00	0.00	0	0	623	576	553	506	483	565	495	30	79	500	310	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
46	20241223	120803	57	100.00	KONEX			N	N	N	N		N	600	70	2	13.21	600	1	50.00	600	600	600	609	451	530	600.00	0.00	0	0	623	576	553	506	483	565	495	30	79	500	310	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
47	20241223	110802	57	100.00	KONEX			N	N	N	N		N	600	70	2	13.21	600	1	50.00	600	600	600	609	451	530	600.00	0.00	0	0	623	576	553	506	483	565	495	30	79	500	310	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
48	20241223	100756	57	100.00	KONEX			N	N	N	N		N	600	70	2	13.21	600	1	50.00	600	600	600	609	451	530	600.00	0.00	0	0	623	576	553	506	483	565	495	30	79	500	310	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231219	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
49	20241223	090801	57	100.00	KONEX			N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	609	451	530	0.00	0.00	0	0	623	576	553	506	483	565	495	30	79	500	310	1	1	6017471	32	-10.39	4.11	12	0.00	-51.00	129.00	3985	20231219	-86.70	431	20241015	22.97	3985	-86.70	20240130	431	22.97	20241015	2790	-81.00	20240830	431	22.97	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
50	20241220	160757	57	100.00	KONEX			N	N	N	N		N	530	-23	5	-4.16	1130	2	13.33	600	600	530	635	471	553	565.00	0.00	0	0	641	597	575	531	509	586	520	30	82	500	330	1	1	6017471	32	-10.39	4.11	12	0.00	-51.00	129.00	3985	20231213	-86.70	431	20241015	22.97	3985	-86.70	20240130	431	22.97	20241015	2790	-81.00	20240830	431	22.97	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
51	20241220	150801	57	100.00	KONEX			N	N	N	N		N	600	47	2	8.50	600	1	6.67	600	600	600	635	471	553	600.00	0.00	0	0	641	597	575	531	509	586	520	30	82	500	330	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231213	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
52	20241220	140758	57	100.00	KONEX			N	N	N	N		N	600	47	2	8.50	600	1	6.67	600	600	600	635	471	553	600.00	0.00	0	0	641	597	575	531	509	586	520	30	82	500	330	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231213	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
53	20241220	130757	57	100.00	KONEX			N	N	N	N		N	600	47	2	8.50	600	1	6.67	600	600	600	635	471	553	600.00	0.00	0	0	641	597	575	531	509	586	520	30	82	500	330	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231213	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
54	20241220	120757	57	100.00	KONEX			N	N	N	N		N	600	47	2	8.50	600	1	6.67	600	600	600	635	471	553	600.00	0.00	0	0	641	597	575	531	509	586	520	30	82	500	330	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231213	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
55	20241220	110757	57	100.00	KONEX			N	N	N	N		N	600	47	2	8.50	600	1	6.67	600	600	600	635	471	553	600.00	0.00	0	0	641	597	575	531	509	586	520	30	82	500	330	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231213	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
56	20241220	100758	57	100.00	KONEX			N	N	N	N		N	600	47	2	8.50	600	1	6.67	600	600	600	635	471	553	600.00	0.00	0	0	641	597	575	531	509	586	520	30	82	500	330	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231213	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
57	20241220	090759	57	100.00	KONEX			N	N	N	N		N	600	47	2	8.50	600	1	6.67	600	600	600	635	471	553	600.00	0.00	0	0	641	597	575	531	509	586	520	30	82	500	330	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231213	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
58	20241219	160756	57	100.00	KONEX			N	N	N	N		N	553	-97	4	-14.92	8361	15	0.20	553	619	553	747	553	650	557.40	0.00	0	0	753	701	598	546	443	727	572	30	97	500	390	1	1	6017471	33	-10.84	4.29	12	0.00	-51.00	129.00	3985	20231213	-86.12	431	20241015	28.31	3985	-86.12	20240130	431	28.31	20241015	2790	-80.18	20240830	431	28.31	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
59	20241219	150754	57	100.00	KONEX			N	N	N	N		N	553	-97	4	-14.92	8361	15	0.20	553	619	553	747	553	650	557.40	0.00	0	0	753	701	598	546	443	727	572	30	97	500	390	1	1	6017471	33	-10.84	4.29	12	0.00	-51.00	129.00	3985	20231213	-86.12	431	20241015	28.31	3985	-86.12	20240130	431	28.31	20241015	2790	-80.18	20240830	431	28.31	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
60	20241219	140756	57	100.00	KONEX			N	N	N	N		N	553	-97	4	-14.92	8361	15	0.20	553	619	553	747	553	650	557.40	0.00	0	0	753	701	598	546	443	727	572	30	97	500	390	1	1	6017471	33	-10.84	4.29	12	0.00	-51.00	129.00	3985	20231213	-86.12	431	20241015	28.31	3985	-86.12	20240130	431	28.31	20241015	2790	-80.18	20240830	431	28.31	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
61	20241219	130754	57	100.00	KONEX			N	N	N	N		N	619	-31	5	-4.77	7808	14	0.19	553	619	553	747	553	650	557.71	0.00	0	0	753	701	598	546	443	727	572	30	97	500	390	1	1	6017471	37	-12.14	4.80	12	0.00	-51.00	129.00	3985	20231213	-84.47	431	20241015	43.62	3985	-84.47	20240130	431	43.62	20241015	2790	-77.81	20240830	431	43.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
62	20241219	120757	57	100.00	KONEX			N	N	N	N		N	619	-31	5	-4.77	7808	14	0.19	553	619	553	747	553	650	557.71	0.00	0	0	753	701	598	546	443	727	572	30	97	500	390	1	1	6017471	37	-12.14	4.80	12	0.00	-51.00	129.00	3985	20231213	-84.47	431	20241015	43.62	3985	-84.47	20240130	431	43.62	20241015	2790	-77.81	20240830	431	43.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
63	20241219	110755	57	100.00	KONEX			N	N	N	N		N	619	-31	5	-4.77	7808	14	0.19	553	619	553	747	553	650	557.71	0.00	0	0	753	701	598	546	443	727	572	30	97	500	390	1	1	6017471	37	-12.14	4.80	12	0.00	-51.00	129.00	3985	20231213	-84.47	431	20241015	43.62	3985	-84.47	20240130	431	43.62	20241015	2790	-77.81	20240830	431	43.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
64	20241219	100746	57	100.00	KONEX			N	N	N	N		N	619	-31	5	-4.77	7808	14	0.19	553	619	553	747	553	650	557.71	0.00	0	0	753	701	598	546	443	727	572	30	97	500	390	1	1	6017471	37	-12.14	4.80	12	0.00	-51.00	129.00	3985	20231213	-84.47	431	20241015	43.62	3985	-84.47	20240130	431	43.62	20241015	2790	-77.81	20240830	431	43.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
65	20241219	090756	57	100.00	KONEX			N	N	N	N		N	553	-97	4	-14.92	7189	13	0.17	553	553	553	747	553	650	553.00	0.00	0	0	753	701	598	546	443	727	572	30	97	500	390	1	1	6017471	33	-10.84	4.29	12	0.00	-51.00	129.00	3985	20231213	-86.12	431	20241015	28.31	3985	-86.12	20240130	431	28.31	20241015	2790	-80.18	20240830	431	28.31	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
66	20241218	160751	57	100.00	KONEX			N	N	N	N		N	650	74	2	12.85	3748650	7510	150200.00	600	650	495	662	490	576	499.15	0.00	0	0	576	576	576	576	576	576	576	30	86	500	340	1	1	6017471	39	-12.75	5.04	12	0.12	-51.00	129.00	3985	20231211	-83.69	431	20241015	50.81	3985	-83.69	20240130	431	50.81	20241015	2790	-76.70	20240830	431	50.81	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
67	20241218	150755	57	100.00	KONEX			N	N	N	N		N	650	74	2	12.85	3748650	7510	150200.00	600	650	495	662	490	576	499.15	0.00	0	0	576	576	576	576	576	576	576	30	86	500	340	1	1	6017471	39	-12.75	5.04	12	0.12	-51.00	129.00	3985	20231211	-83.69	431	20241015	50.81	3985	-83.69	20240130	431	50.81	20241015	2790	-76.70	20240830	431	50.81	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
68	20241218	140753	57	100.00	KONEX			N	N	N	N		N	650	74	2	12.85	3748650	7510	150200.00	600	650	495	662	490	576	499.15	0.00	0	0	576	576	576	576	576	576	576	30	86	500	340	1	1	6017471	39	-12.75	5.04	12	0.12	-51.00	129.00	3985	20231211	-83.69	431	20241015	50.81	3985	-83.69	20240130	431	50.81	20241015	2790	-76.70	20240830	431	50.81	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
69	20241218	130755	57	100.00	KONEX			N	N	N	N		N	650	74	2	12.85	3748650	7510	150200.00	600	650	495	662	490	576	499.15	0.00	0	0	576	576	576	576	576	576	576	30	86	500	340	1	1	6017471	39	-12.75	5.04	12	0.12	-51.00	129.00	3985	20231211	-83.69	431	20241015	50.81	3985	-83.69	20240130	431	50.81	20241015	2790	-76.70	20240830	431	50.81	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
70	20241218	120746	57	100.00	KONEX			N	N	N	N		N	500	-76	5	-13.19	3743200	7501	150020.00	600	600	495	662	490	576	499.03	0.00	0	0	576	576	576	576	576	576	576	30	86	500	340	1	1	6017471	30	-9.80	3.88	12	0.12	-51.00	129.00	3985	20231211	-87.45	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
71	20241218	110753	57	100.00	KONEX			N	N	N	N		N	500	-76	5	-13.19	3743200	7501	150020.00	600	600	495	662	490	576	499.03	0.00	0	0	576	576	576	576	576	576	576	30	86	500	340	1	1	6017471	30	-9.80	3.88	12	0.12	-51.00	129.00	3985	20231211	-87.45	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
72	20241218	100754	57	100.00	KONEX			N	N	N	N		N	600	24	2	4.17	600	1	20.00	600	600	600	662	490	576	600.00	0.00	0	0	576	576	576	576	576	576	576	30	86	500	340	1	1	6017471	36	-11.76	4.65	12	0.00	-51.00	129.00	3985	20231211	-84.94	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
73	20241218	090756	57	100.00	KONEX			N	N	N	N		N	576	0	3	0.00	0	0	0.00	0	0	0	662	490	576	0.00	0.00	0	0	576	576	576	576	576	576	576	30	86	500	340	1	1	6017471	35	-11.29	4.47	12	0.00	-51.00	129.00	3985	20231211	-85.55	431	20241015	33.64	3985	-85.55	20240130	431	33.64	20241015	2790	-79.35	20240830	431	33.64	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
74	20241217	160750	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	2880	5	0.12	576	576	576	576	426	501	576.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	35	-11.29	4.47	12	0.00	-51.00	129.00	3985	20231211	-85.55	431	20241015	33.64	3985	-85.55	20240130	431	33.64	20241015	2790	-79.35	20240830	431	33.64	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
75	20241217	150753	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	576	1	0.02	576	576	576	576	426	501	576.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	35	-11.29	4.47	12	0.00	-51.00	129.00	3985	20231211	-85.55	431	20241015	33.64	3985	-85.55	20240130	431	33.64	20241015	2790	-79.35	20240830	431	33.64	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
76	20241217	140746	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	576	1	0.02	576	576	576	576	426	501	576.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	35	-11.29	4.47	12	0.00	-51.00	129.00	3985	20231211	-85.55	431	20241015	33.64	3985	-85.55	20240130	431	33.64	20241015	2790	-79.35	20240830	431	33.64	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
77	20241217	130741	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	576	1	0.02	576	576	576	576	426	501	576.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	35	-11.29	4.47	12	0.00	-51.00	129.00	3985	20231211	-85.55	431	20241015	33.64	3985	-85.55	20240130	431	33.64	20241015	2790	-79.35	20240830	431	33.64	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
78	20241217	120732	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	576	1	0.02	576	576	576	576	426	501	576.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	35	-11.29	4.47	12	0.00	-51.00	129.00	3985	20231211	-85.55	431	20241015	33.64	3985	-85.55	20240130	431	33.64	20241015	2790	-79.35	20240830	431	33.64	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
79	20241217	110737	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	576	1	0.02	576	576	576	576	426	501	576.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	35	-11.29	4.47	12	0.00	-51.00	129.00	3985	20231211	-85.55	431	20241015	33.64	3985	-85.55	20240130	431	33.64	20241015	2790	-79.35	20240830	431	33.64	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
80	20241217	100743	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	576	1	0.02	576	576	576	576	426	501	576.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	35	-11.29	4.47	12	0.00	-51.00	129.00	3985	20231211	-85.55	431	20241015	33.64	3985	-85.55	20240130	431	33.64	20241015	2790	-79.35	20240830	431	33.64	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
81	20241217	090751	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.00	-51.00	129.00	3985	20231211	-87.43	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
82	20241216	160743	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	2001002	4002	44.45	500	501	500	576	426	501	500.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.07	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
83	20241216	150751	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	2001002	4002	44.45	500	501	500	576	426	501	500.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.07	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
84	20241216	140750	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	2001002	4002	44.45	500	501	500	576	426	501	500.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.07	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
85	20241216	130752	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	1000501	2001	22.23	500	501	500	576	426	501	500.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.03	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
86	20241216	120751	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	1000501	2001	22.23	500	501	500	576	426	501	500.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.03	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
87	20241216	110750	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	1000501	2001	22.23	500	501	500	576	426	501	500.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.03	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
88	20241216	100751	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	1000501	2001	22.23	500	501	500	576	426	501	500.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.03	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
89	20241216	090752	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
90	20241213	160744	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	4501503	9003	896.71	500	501	500	576	426	501	500.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.15	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
91	20241213	150749	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	4501503	9003	896.71	500	501	500	576	426	501	500.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.15	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
92	20241213	140749	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	4501503	9003	896.71	500	501	500	576	426	501	500.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.15	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
93	20241213	130749	57	100.00	KONEX			N	N	N	N		N	500	-1	5	-0.20	3750501	7501	747.11	500	501	500	576	426	501	500.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.12	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
94	20241213	120750	57	100.00	KONEX			N	N	N	N		N	500	-1	5	-0.20	3750501	7501	747.11	500	501	500	576	426	501	500.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.12	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
95	20241213	110748	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	1250501	2501	249.10	500	501	500	576	426	501	500.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.04	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
96	20241213	100740	57	100.00	KONEX			N	N	N	N		N	500	-1	5	-0.20	1250000	2500	249.00	500	500	500	576	426	501	500.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.04	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
97	20241213	090749	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	500	500	499	499	501	500	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
98	20241212	160751	57	100.00	KONEX			N	N	N	N		N	501	1	2	0.20	502004	1004	22.81	500	501	500	575	425	500	500.00	0.00	0	0	601	550	525	474	449	538	462	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.02	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
99	20241212	150744	57	100.00	KONEX			N	N	N	N		N	501	1	2	0.20	502004	1004	22.81	500	501	500	575	425	500	500.00	0.00	0	0	601	550	525	474	449	538	462	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.02	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
100	20241212	140743	57	100.00	KONEX			N	N	N	N		N	501	1	2	0.20	502004	1004	22.81	500	501	500	575	425	500	500.00	0.00	0	0	601	550	525	474	449	538	462	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.02	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
101	20241212	130738	57	100.00	KONEX			N	N	N	N		N	501	1	2	0.20	502004	1004	22.81	500	501	500	575	425	500	500.00	0.00	0	0	601	550	525	474	449	538	462	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.02	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
102	20241212	120728	57	100.00	KONEX			N	N	N	N		N	501	1	2	0.20	502004	1004	22.81	500	501	500	575	425	500	500.00	0.00	0	0	601	550	525	474	449	538	462	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.02	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
103	20241212	110739	57	100.00	KONEX			N	N	N	N		N	501	1	2	0.20	502004	1004	22.81	500	501	500	575	425	500	500.00	0.00	0	0	601	550	525	474	449	538	462	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.02	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
104	20241212	100738	57	100.00	KONEX			N	N	N	N		N	501	1	2	0.20	502004	1004	22.81	500	501	500	575	425	500	500.00	0.00	0	0	601	550	525	474	449	538	462	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.02	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
105	20241212	090744	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	601	550	525	474	449	538	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
106	20241211	160737	57	100.00	KONEX			N	N	N	N		N	500	-1	5	-0.20	2201576	4401	438.78	500	576	500	576	426	501	500.24	0.00	0	0	633	566	533	466	433	550	450	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.07	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
107	20241211	150651	57	100.00	KONEX			N	N	N	N		N	500	-1	5	-0.20	1467500	2935	292.62	500	500	500	576	426	501	500.00	0.00	0	0	633	566	533	466	433	550	450	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.05	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
108	20241211	140743	57	100.00	KONEX			N	N	N	N		N	500	-1	5	-0.20	1467500	2935	292.62	500	500	500	576	426	501	500.00	0.00	0	0	633	566	533	466	433	550	450	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.05	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
109	20241211	130745	57	100.00	KONEX			N	N	N	N		N	500	-1	5	-0.20	967500	1935	192.92	500	500	500	576	426	501	500.00	0.00	0	0	633	566	533	466	433	550	450	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.03	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
110	20241211	120746	57	100.00	KONEX			N	N	N	N		N	500	-1	5	-0.20	967500	1935	192.92	500	500	500	576	426	501	500.00	0.00	0	0	633	566	533	466	433	550	450	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.03	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
111	20241211	110743	57	100.00	KONEX			N	N	N	N		N	500	-1	5	-0.20	967500	1935	192.92	500	500	500	576	426	501	500.00	0.00	0	0	633	566	533	466	433	550	450	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.03	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
112	20241211	100745	57	100.00	KONEX			N	N	N	N		N	500	-1	5	-0.20	450000	900	89.73	500	500	500	576	426	501	500.00	0.00	0	0	633	566	533	466	433	550	450	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.01	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
113	20241211	090748	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	633	566	533	466	433	550	450	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
114	20241210	160738	57	100.00	KONEX			N	N	N	N		N	501	-69	5	-12.11	501701	1003	66.78	600	600	500	655	485	570	500.20	0.00	0	0	623	596	548	521	473	610	535	30	85	500	340	1	1	6017471	30	-9.82	3.88	12	0.02	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
115	20241210	150739	57	100.00	KONEX			N	N	N	N		N	501	-69	5	-12.11	501701	1003	66.78	600	600	500	655	485	570	500.20	0.00	0	0	623	596	548	521	473	610	535	30	85	500	340	1	1	6017471	30	-9.82	3.88	12	0.02	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
116	20241210	140740	57	100.00	KONEX			N	N	N	N		N	501	-69	5	-12.11	501701	1003	66.78	600	600	500	655	485	570	500.20	0.00	0	0	623	596	548	521	473	610	535	30	85	500	340	1	1	6017471	30	-9.82	3.88	12	0.02	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
117	20241210	130738	57	100.00	KONEX			N	N	N	N		N	501	-69	5	-12.11	501701	1003	66.78	600	600	500	655	485	570	500.20	0.00	0	0	623	596	548	521	473	610	535	30	85	500	340	1	1	6017471	30	-9.82	3.88	12	0.02	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
118	20241210	120739	57	100.00	KONEX			N	N	N	N		N	501	-69	5	-12.11	501701	1003	66.78	600	600	500	655	485	570	500.20	0.00	0	0	623	596	548	521	473	610	535	30	85	500	340	1	1	6017471	30	-9.82	3.88	12	0.02	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
119	20241210	110738	57	100.00	KONEX			N	N	N	N		N	501	-69	5	-12.11	501701	1003	66.78	600	600	500	655	485	570	500.20	0.00	0	0	623	596	548	521	473	610	535	30	85	500	340	1	1	6017471	30	-9.82	3.88	12	0.02	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
120	20241210	100739	57	100.00	KONEX			N	N	N	N		N	501	-69	5	-12.11	501701	1003	66.78	600	600	500	655	485	570	500.20	0.00	0	0	623	596	548	521	473	610	535	30	85	500	340	1	1	6017471	30	-9.82	3.88	12	0.02	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
121	20241210	090743	57	100.00	KONEX			N	N	N	N		N	600	30	2	5.26	501200	1002	66.71	600	600	500	655	485	570	500.20	0.00	0	0	623	596	548	521	473	610	535	30	85	500	340	1	1	6017471	36	-11.76	4.65	12	0.02	-51.00	129.00	4464	20231207	-86.56	431	20241015	39.21	3985	-84.94	20240130	431	39.21	20241015	2790	-78.49	20240830	431	39.21	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
122	20241209	160736	57	100.00	KONEX			N	N	N	N		N	570	70	2	14.00	751645	1502	300.40	500	575	500	575	425	500	500.43	0.00	0	0	506	502	501	497	496	502	497	30	75	500	300	1	1	6017471	34	-11.18	4.42	12	0.02	-51.00	129.00	4464	20231207	-87.23	431	20241015	32.25	3985	-85.70	20240130	431	32.25	20241015	2790	-79.57	20240830	431	32.25	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
123	20241209	150736	57	100.00	KONEX			N	N	N	N		N	570	70	2	14.00	751645	1502	300.40	500	575	500	575	425	500	500.43	0.00	0	0	506	502	501	497	496	502	497	30	75	500	300	1	1	6017471	34	-11.18	4.42	12	0.02	-51.00	129.00	4464	20231207	-87.23	431	20241015	32.25	3985	-85.70	20240130	431	32.25	20241015	2790	-79.57	20240830	431	32.25	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
124	20241209	140738	57	100.00	KONEX			N	N	N	N		N	570	70	2	14.00	751645	1502	300.40	500	575	500	575	425	500	500.43	0.00	0	0	506	502	501	497	496	502	497	30	75	500	300	1	1	6017471	34	-11.18	4.42	12	0.02	-51.00	129.00	4464	20231207	-87.23	431	20241015	32.25	3985	-85.70	20240130	431	32.25	20241015	2790	-79.57	20240830	431	32.25	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
125	20241209	130739	57	100.00	KONEX			N	N	N	N		N	501	1	2	0.20	501076	1002	200.40	500	575	500	575	425	500	500.08	0.00	0	0	506	502	501	497	496	502	497	30	75	500	300	1	1	6017471	30	-9.82	3.88	12	0.02	-51.00	129.00	4464	20231207	-88.78	431	20241015	16.24	3985	-87.43	20240130	431	16.24	20241015	2790	-82.04	20240830	431	16.24	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
126	20241209	120736	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	500575	1001	200.20	500	575	500	575	425	500	500.07	0.00	0	0	506	502	501	497	496	502	497	30	75	500	300	1	1	6017471	35	-11.27	4.46	12	0.02	-51.00	129.00	4464	20231207	-87.12	431	20241015	33.41	3985	-85.57	20240130	431	33.41	20241015	2790	-79.39	20240830	431	33.41	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
127	20241209	110737	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	506	502	501	497	496	502	497	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
128	20241209	100736	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	506	502	501	497	496	502	497	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
129	20241209	090732	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	506	502	501	497	496	502	497	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
130	20241206	160730	57	100.00	KONEX			N	N	N	N		N	500	-5	5	-0.99	250005	500	9.37	505	505	500	580	430	505	500.01	0.00	0	0	508	506	503	501	498	507	502	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.01	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
131	20241206	150733	57	100.00	KONEX			N	N	N	N		N	500	-5	5	-0.99	76005	152	2.85	505	505	500	580	430	505	500.03	0.00	0	0	508	506	503	501	498	507	502	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
132	20241206	140731	57	100.00	KONEX			N	N	N	N		N	500	-5	5	-0.99	76005	152	2.85	505	505	500	580	430	505	500.03	0.00	0	0	508	506	503	501	498	507	502	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
133	20241206	130732	57	100.00	KONEX			N	N	N	N		N	500	-5	5	-0.99	76005	152	2.85	505	505	500	580	430	505	500.03	0.00	0	0	508	506	503	501	498	507	502	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
134	20241206	120728	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	505	1	0.02	505	505	505	580	430	505	505.00	0.00	0	0	508	506	503	501	498	507	502	30	75	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	4464	20231207	-88.69	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
135	20241206	110727	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	505	1	0.02	505	505	505	580	430	505	505.00	0.00	0	0	508	506	503	501	498	507	502	30	75	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	4464	20231207	-88.69	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
136	20241206	100726	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	505	1	0.02	505	505	505	580	430	505	505.00	0.00	0	0	508	506	503	501	498	507	502	30	75	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	4464	20231207	-88.69	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
137	20241206	090732	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	505	1	0.02	505	505	505	580	430	505	505.00	0.00	0	0	508	506	503	501	498	507	502	30	75	500	300	1	1	6017471	30	-9.90	3.91	12	0.00	-51.00	129.00	4464	20231207	-88.69	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
138	20241205	160718	57	100.00	KONEX			N	N	N	N		N	505	5	2	1.00	2667505	5335	594.10	500	505	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.90	3.91	12	0.09	-51.00	129.00	4464	20231207	-88.69	431	20241015	17.17	3985	-87.33	20240130	431	17.17	20241015	2790	-81.90	20240830	431	17.17	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
139	20241205	150723	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	2667000	5334	593.99	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.09	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
140	20241205	140710	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	2667000	5334	593.99	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.09	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
141	20241205	130719	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	2667000	5334	593.99	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.09	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
142	20241205	120719	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	2667000	5334	593.99	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.09	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
143	20241205	110718	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1159500	2319	258.24	500	500	500	575	425	500	500.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.04	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
144	20241205	100715	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
145	20241205	090720	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	600	550	525	475	450	537	462	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
146	20241204	160707	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	449075	898	23.00	575	575	500	575	425	500	500.08	0.00	0	0	540	520	480	460	420	530	470	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.01	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
147	20241204	150707	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1075	2	0.05	575	575	500	575	425	500	537.50	0.00	0	0	540	520	480	460	420	530	470	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
148	20241204	140706	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1075	2	0.05	575	575	500	575	425	500	537.50	0.00	0	0	540	520	480	460	420	530	470	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
149	20241204	130705	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1075	2	0.05	575	575	500	575	425	500	537.50	0.00	0	0	540	520	480	460	420	530	470	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
150	20241204	120703	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1075	2	0.05	575	575	500	575	425	500	537.50	0.00	0	0	540	520	480	460	420	530	470	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
151	20241204	110654	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1075	2	0.05	575	575	500	575	425	500	537.50	0.00	0	0	540	520	480	460	420	530	470	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
152	20241204	100656	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1075	2	0.05	575	575	500	575	425	500	537.50	0.00	0	0	540	520	480	460	420	530	470	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
153	20241204	090708	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	540	520	480	460	420	530	470	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
154	20241203	160736	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1952260	3905	3791.26	500	500	440	575	425	500	499.94	0.00	0	0	502	500	500	498	498	501	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.06	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
155	20241203	150801	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1952260	3905	3791.26	500	500	440	575	425	500	499.94	0.00	0	0	502	500	500	498	498	501	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.06	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
156	20241203	140751	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1952260	3905	3791.26	500	500	440	575	425	500	499.94	0.00	0	0	502	500	500	498	498	501	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.06	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
157	20241203	130752	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1950000	3900	3786.41	500	500	500	575	425	500	500.00	0.00	0	0	502	500	500	498	498	501	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.06	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
158	20241203	120759	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1950000	3900	3786.41	500	500	500	575	425	500	500.00	0.00	0	0	502	500	500	498	498	501	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.06	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
159	20241203	110743	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	950000	1900	1844.66	500	500	500	575	425	500	500.00	0.00	0	0	502	500	500	498	498	501	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.03	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
160	20241203	100732	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	502	500	500	498	498	501	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
161	20241203	090725	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	502	500	500	498	498	501	499	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
162	20241202	160714	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	51503	103	10300.00	502	502	500	575	425	500	500.03	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
163	20241202	150814	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	51503	103	10300.00	502	502	500	575	425	500	500.03	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
164	20241202	140736	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	51503	103	10300.00	502	502	500	575	425	500	500.03	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
165	20241202	130730	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1503	3	300.00	502	502	500	575	425	500	501.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
166	20241202	120746	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1503	3	300.00	502	502	500	575	425	500	501.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
167	20241202	110704	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1503	3	300.00	502	502	500	575	425	500	501.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
168	20241202	100707	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1503	3	300.00	502	502	500	575	425	500	501.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
169	20241202	090706	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1503	3	300.00	502	502	500	575	425	500	501.00	0.00	0	0	500	500	500	500	500	500	500	30	75	500	300	1	1	6017471	30	-9.80	3.88	12	0.00	-51.00	129.00	4464	20231207	-88.80	431	20241015	16.01	3985	-87.45	20240130	431	16.01	20241015	2790	-82.08	20240830	431	16.01	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N