KissMeData/191600/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	160956	57	100.00	KONEX			N	N	N	N		N	8800	-220	5	-2.44	26400	3	0.00	8800	8800	8800	10370	7670	9020	8800.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	251	34.65	1.80	12	0.00	254.00	4890.00	12680	20240507	-30.60	6800	20241216	29.41	12680	-30.60	20240507	6800	29.41	20241216	12680	-30.60	20240507	6800	29.41	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
3	20241231	150940	57	100.00	KONEX			N	N	N	N		N	8800	-220	5	-2.44	26400	3	0.00	8800	8800	8800	10370	7670	9020	8800.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	251	34.65	1.80	12	0.00	254.00	4890.00	12680	20240507	-30.60	6800	20241216	29.41	12680	-30.60	20240507	6800	29.41	20241216	12680	-30.60	20240507	6800	29.41	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
4	20241231	140955	57	100.00	KONEX			N	N	N	N		N	8800	-220	5	-2.44	26400	3	0.00	8800	8800	8800	10370	7670	9020	8800.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	251	34.65	1.80	12	0.00	254.00	4890.00	12680	20240507	-30.60	6800	20241216	29.41	12680	-30.60	20240507	6800	29.41	20241216	12680	-30.60	20240507	6800	29.41	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
5	20241231	130956	57	100.00	KONEX			N	N	N	N		N	8800	-220	5	-2.44	26400	3	0.00	8800	8800	8800	10370	7670	9020	8800.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	251	34.65	1.80	12	0.00	254.00	4890.00	12680	20240507	-30.60	6800	20241216	29.41	12680	-30.60	20240507	6800	29.41	20241216	12680	-30.60	20240507	6800	29.41	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
6	20241231	120954	57	100.00	KONEX			N	N	N	N		N	8800	-220	5	-2.44	26400	3	0.00	8800	8800	8800	10370	7670	9020	8800.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	251	34.65	1.80	12	0.00	254.00	4890.00	12680	20240507	-30.60	6800	20241216	29.41	12680	-30.60	20240507	6800	29.41	20241216	12680	-30.60	20240507	6800	29.41	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
7	20241231	110954	57	100.00	KONEX			N	N	N	N		N	8800	-220	5	-2.44	26400	3	0.00	8800	8800	8800	10370	7670	9020	8800.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	251	34.65	1.80	12	0.00	254.00	4890.00	12680	20240507	-30.60	6800	20241216	29.41	12680	-30.60	20240507	6800	29.41	20241216	12680	-30.60	20240507	6800	29.41	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
8	20241231	100947	57	100.00	KONEX			N	N	N	N		N	8800	-220	5	-2.44	26400	3	0.00	8800	8800	8800	10370	7670	9020	8800.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	251	34.65	1.80	12	0.00	254.00	4890.00	12680	20240507	-30.60	6800	20241216	29.41	12680	-30.60	20240507	6800	29.41	20241216	12680	-30.60	20240507	6800	29.41	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
9	20241231	090951	57	100.00	KONEX			N	N	N	N		N	8800	-220	5	-2.44	26400	3	0.00	8800	8800	8800	10370	7670	9020	8800.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	251	34.65	1.80	12	0.00	254.00	4890.00	12680	20240507	-30.60	6800	20241216	29.41	12680	-30.60	20240507	6800	29.41	20241216	12680	-30.60	20240507	6800	29.41	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
10	20241230	160949	57	100.00	KONEX			N	N	N	N		N	8800	-220	5	-2.44	26400	3	0.00	8800	8800	8800	10370	7670	9020	8800.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	251	34.65	1.80	12	0.00	254.00	4890.00	12680	20240507	-30.60	6800	20241216	29.41	12680	-30.60	20240507	6800	29.41	20241216	12680	-30.60	20240507	6800	29.41	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
11	20241230	150953	57	100.00	KONEX			N	N	N	N		N	8800	-220	5	-2.44	26400	3	0.00	8800	8800	8800	10370	7670	9020	8800.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	251	34.65	1.80	12	0.00	254.00	4890.00	12680	20240507	-30.60	6800	20241216	29.41	12680	-30.60	20240507	6800	29.41	20241216	12680	-30.60	20240507	6800	29.41	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
12	20241230	140953	57	100.00	KONEX			N	N	N	N		N	8800	-220	5	-2.44	26400	3	0.00	8800	8800	8800	10370	7670	9020	8800.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	251	34.65	1.80	12	0.00	254.00	4890.00	12680	20240507	-30.60	6800	20241216	29.41	12680	-30.60	20240507	6800	29.41	20241216	12680	-30.60	20240507	6800	29.41	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
13	20241230	130953	57	100.00	KONEX			N	N	N	N		N	8800	-220	5	-2.44	26400	3	0.00	8800	8800	8800	10370	7670	9020	8800.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	251	34.65	1.80	12	0.00	254.00	4890.00	12680	20240507	-30.60	6800	20241216	29.41	12680	-30.60	20240507	6800	29.41	20241216	12680	-30.60	20240507	6800	29.41	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
14	20241230	120949	57	100.00	KONEX			N	N	N	N		N	8800	-220	5	-2.44	26400	3	0.00	8800	8800	8800	10370	7670	9020	8800.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	251	34.65	1.80	12	0.00	254.00	4890.00	12680	20240507	-30.60	6800	20241216	29.41	12680	-30.60	20240507	6800	29.41	20241216	12680	-30.60	20240507	6800	29.41	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
15	20241230	110952	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
16	20241230	100951	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
17	20241230	090953	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
18	20241227	160948	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
19	20241227	150946	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
20	20241227	140949	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
21	20241227	130947	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
22	20241227	120949	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
23	20241227	110947	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
24	20241227	100944	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
25	20241227	090950	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
26	20241226	160941	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
27	20241226	150939	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
28	20241226	140939	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
29	20241226	130939	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
30	20241226	120937	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
31	20241226	110937	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
32	20241226	100939	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
33	20241226	090940	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
34	20241224	160938	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
35	20241224	150937	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
36	20241224	140936	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
37	20241224	130937	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
38	20241224	120937	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
39	20241224	110939	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
40	20241224	100937	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
41	20241224	090941	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9020	9020	9020	9020	9020	9020	9020	14	1350	500	5770	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
42	20241223	160929	57	100.00	KONEX			N	N	N	N		N	9020	1170	1	14.90	18040	2	50.00	9020	9020	9020	9020	6680	7850	9020.00	0.00	0	0	9643	8746	8283	7386	6923	9195	7835	14	1170	500	5020	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
43	20241223	150934	57	100.00	KONEX			N	N	N	N		N	9020	1170	1	14.90	9020	1	25.00	9020	9020	9020	9020	6680	7850	9020.00	0.00	0	0	9643	8746	8283	7386	6923	9195	7835	14	1170	500	5020	10	1	2850000	257	35.51	1.84	12	0.00	254.00	4890.00	12680	20240507	-28.86	6800	20241216	32.65	12680	-28.86	20240507	6800	32.65	20241216	12680	-28.86	20240507	6800	32.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
44	20241223	140929	57	100.00	KONEX			N	N	N	N		N	7850	0	3	0.00	0	0	0.00	0	0	0	9020	6680	7850	0.00	0.00	0	0	9643	8746	8283	7386	6923	9195	7835	14	1170	500	5020	10	1	2850000	224	30.91	1.61	12	0.00	254.00	4890.00	12680	20240507	-38.09	6800	20241216	15.44	12680	-38.09	20240507	6800	15.44	20241216	12680	-38.09	20240507	6800	15.44	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
45	20241223	130930	57	100.00	KONEX			N	N	N	N		N	7850	0	3	0.00	0	0	0.00	0	0	0	9020	6680	7850	0.00	0.00	0	0	9643	8746	8283	7386	6923	9195	7835	14	1170	500	5020	10	1	2850000	224	30.91	1.61	12	0.00	254.00	4890.00	12680	20240507	-38.09	6800	20241216	15.44	12680	-38.09	20240507	6800	15.44	20241216	12680	-38.09	20240507	6800	15.44	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
46	20241223	120931	57	100.00	KONEX			N	N	N	N		N	7850	0	3	0.00	0	0	0.00	0	0	0	9020	6680	7850	0.00	0.00	0	0	9643	8746	8283	7386	6923	9195	7835	14	1170	500	5020	10	1	2850000	224	30.91	1.61	12	0.00	254.00	4890.00	12680	20240507	-38.09	6800	20241216	15.44	12680	-38.09	20240507	6800	15.44	20241216	12680	-38.09	20240507	6800	15.44	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
47	20241223	110930	57	100.00	KONEX			N	N	N	N		N	7850	0	3	0.00	0	0	0.00	0	0	0	9020	6680	7850	0.00	0.00	0	0	9643	8746	8283	7386	6923	9195	7835	14	1170	500	5020	10	1	2850000	224	30.91	1.61	12	0.00	254.00	4890.00	12680	20240507	-38.09	6800	20241216	15.44	12680	-38.09	20240507	6800	15.44	20241216	12680	-38.09	20240507	6800	15.44	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
48	20241223	100924	57	100.00	KONEX			N	N	N	N		N	7850	0	3	0.00	0	0	0.00	0	0	0	9020	6680	7850	0.00	0.00	0	0	9643	8746	8283	7386	6923	9195	7835	14	1170	500	5020	10	1	2850000	224	30.91	1.61	12	0.00	254.00	4890.00	12680	20240507	-38.09	6800	20241216	15.44	12680	-38.09	20240507	6800	15.44	20241216	12680	-38.09	20240507	6800	15.44	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
49	20241223	090928	57	100.00	KONEX			N	N	N	N		N	7850	0	3	0.00	0	0	0.00	0	0	0	9020	6680	7850	0.00	0.00	0	0	9643	8746	8283	7386	6923	9195	7835	14	1170	500	5020	10	1	2850000	224	30.91	1.61	12	0.00	254.00	4890.00	12680	20240507	-38.09	6800	20241216	15.44	12680	-38.09	20240507	6800	15.44	20241216	12680	-38.09	20240507	6800	15.44	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
50	20241220	160924	57	100.00	KONEX			N	N	N	N		N	7850	-1340	5	-14.58	33950	4	36.36	7820	9180	7820	10560	7820	9190	8487.50	0.00	0	0	9983	9586	8793	8396	7603	9785	8595	14	1370	500	5880	10	1	2850000	224	30.91	1.61	12	0.00	254.00	4890.00	12680	20240507	-38.09	6800	20241216	15.44	12680	-38.09	20240507	6800	15.44	20241216	12680	-38.09	20240507	6800	15.44	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
51	20241220	150928	57	100.00	KONEX			N	N	N	N		N	7850	-1340	5	-14.58	33950	4	36.36	7820	9180	7820	10560	7820	9190	8487.50	0.00	0	0	9983	9586	8793	8396	7603	9785	8595	14	1370	500	5880	10	1	2850000	224	30.91	1.61	12	0.00	254.00	4890.00	12680	20240507	-38.09	6800	20241216	15.44	12680	-38.09	20240507	6800	15.44	20241216	12680	-38.09	20240507	6800	15.44	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
52	20241220	140925	57	100.00	KONEX			N	N	N	N		N	7850	-1340	5	-14.58	33950	4	36.36	7820	9180	7820	10560	7820	9190	8487.50	0.00	0	0	9983	9586	8793	8396	7603	9785	8595	14	1370	500	5880	10	1	2850000	224	30.91	1.61	12	0.00	254.00	4890.00	12680	20240507	-38.09	6800	20241216	15.44	12680	-38.09	20240507	6800	15.44	20241216	12680	-38.09	20240507	6800	15.44	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
53	20241220	130924	57	100.00	KONEX			N	N	N	N		N	9100	-90	5	-0.98	16920	2	18.18	7820	9100	7820	10560	7820	9190	8460.00	0.00	0	0	9983	9586	8793	8396	7603	9785	8595	14	1370	500	5880	10	1	2850000	259	35.83	1.86	12	0.00	254.00	4890.00	12680	20240507	-28.23	6800	20241216	33.82	12680	-28.23	20240507	6800	33.82	20241216	12680	-28.23	20240507	6800	33.82	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
54	20241220	120924	57	100.00	KONEX			N	N	N	N		N	7820	-1370	4	-14.91	7820	1	9.09	7820	7820	7820	10560	7820	9190	7820.00	0.00	0	0	9983	9586	8793	8396	7603	9785	8595	14	1370	500	5880	10	1	2850000	223	30.79	1.60	12	0.00	254.00	4890.00	12680	20240507	-38.33	6800	20241216	15.00	12680	-38.33	20240507	6800	15.00	20241216	12680	-38.33	20240507	6800	15.00	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
55	20241220	110923	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9983	9586	8793	8396	7603	9785	8595	14	1370	500	5880	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	12680	-27.52	20240507	6800	35.15	20241216	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
56	20241220	100925	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9983	9586	8793	8396	7603	9785	8595	14	1370	500	5880	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	12680	-27.52	20240507	6800	35.15	20241216	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
57	20241220	090926	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9983	9586	8793	8396	7603	9785	8595	14	1370	500	5880	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	12680	-27.52	20240507	6800	35.15	20241216	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
58	20241219	160922	57	100.00	KONEX			N	N	N	N		N	9190	-210	5	-2.23	99900	11	14.67	8000	9190	8000	10810	7990	9400	9081.82	0.00	0	0	10726	10062	8736	8072	6746	10395	8405	14	1410	500	6010	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	12680	-27.52	20240507	6800	35.15	20241216	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
59	20241219	150920	57	100.00	KONEX			N	N	N	N		N	9190	-210	5	-2.23	99900	11	14.67	8000	9190	8000	10810	7990	9400	9081.82	0.00	0	0	10726	10062	8736	8072	6746	10395	8405	14	1410	500	6010	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	12680	-27.52	20240507	6800	35.15	20241216	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
60	20241219	140922	57	100.00	KONEX			N	N	N	N		N	9190	-210	5	-2.23	99900	11	14.67	8000	9190	8000	10810	7990	9400	9081.82	0.00	0	0	10726	10062	8736	8072	6746	10395	8405	14	1410	500	6010	10	1	2850000	262	36.18	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.52	6800	20241216	35.15	12680	-27.52	20240507	6800	35.15	20241216	12680	-27.52	20240507	6800	35.15	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
61	20241219	130921	57	100.00	KONEX			N	N	N	N		N	8000	-1400	5	-14.89	8000	1	1.33	8000	8000	8000	10810	7990	9400	8000.00	0.00	0	0	10726	10062	8736	8072	6746	10395	8405	14	1410	500	6010	10	1	2850000	228	31.50	1.64	12	0.00	254.00	4890.00	12680	20240507	-36.91	6800	20241216	17.65	12680	-36.91	20240507	6800	17.65	20241216	12680	-36.91	20240507	6800	17.65	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
62	20241219	120923	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	10726	10062	8736	8072	6746	10395	8405	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	6800	20241216	38.24	12680	-25.87	20240507	6800	38.24	20241216	12680	-25.87	20240507	6800	38.24	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
63	20241219	110920	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	10726	10062	8736	8072	6746	10395	8405	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	6800	20241216	38.24	12680	-25.87	20240507	6800	38.24	20241216	12680	-25.87	20240507	6800	38.24	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
64	20241219	100912	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	10726	10062	8736	8072	6746	10395	8405	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	6800	20241216	38.24	12680	-25.87	20240507	6800	38.24	20241216	12680	-25.87	20240507	6800	38.24	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
65	20241219	090923	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	10726	10062	8736	8072	6746	10395	8405	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	6800	20241216	38.24	12680	-25.87	20240507	6800	38.24	20241216	12680	-25.87	20240507	6800	38.24	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
66	20241218	160917	57	100.00	KONEX			N	N	N	N		N	9400	780	2	9.05	560620	75	3750.00	9390	9400	7410	9910	7330	8620	7474.93	0.00	0	0	8633	8626	8613	8606	8593	8630	8610	14	1290	500	5510	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	6800	20241216	38.24	12680	-25.87	20240507	6800	38.24	20241216	12680	-25.87	20240507	6800	38.24	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
67	20241218	150921	57	100.00	KONEX			N	N	N	N		N	9400	780	2	9.05	560620	75	3750.00	9390	9400	7410	9910	7330	8620	7474.93	0.00	0	0	8633	8626	8613	8606	8593	8630	8610	14	1290	500	5510	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	6800	20241216	38.24	12680	-25.87	20240507	6800	38.24	20241216	12680	-25.87	20240507	6800	38.24	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
68	20241218	140919	57	100.00	KONEX			N	N	N	N		N	9400	780	2	9.05	560620	75	3750.00	9390	9400	7410	9910	7330	8620	7474.93	0.00	0	0	8633	8626	8613	8606	8593	8630	8610	14	1290	500	5510	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	6800	20241216	38.24	12680	-25.87	20240507	6800	38.24	20241216	12680	-25.87	20240507	6800	38.24	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
69	20241218	130921	57	100.00	KONEX			N	N	N	N		N	9400	780	2	9.05	560620	75	3750.00	9390	9400	7410	9910	7330	8620	7474.93	0.00	0	0	8633	8626	8613	8606	8593	8630	8610	14	1290	500	5510	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	6800	20241216	38.24	12680	-25.87	20240507	6800	38.24	20241216	12680	-25.87	20240507	6800	38.24	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
70	20241218	120912	57	100.00	KONEX			N	N	N	N		N	9400	780	2	9.05	560620	75	3750.00	9390	9400	7410	9910	7330	8620	7474.93	0.00	0	0	8633	8626	8613	8606	8593	8630	8610	14	1290	500	5510	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	6800	20241216	38.24	12680	-25.87	20240507	6800	38.24	20241216	12680	-25.87	20240507	6800	38.24	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
71	20241218	110920	57	100.00	KONEX			N	N	N	N		N	9400	780	2	9.05	560620	75	3750.00	9390	9400	7410	9910	7330	8620	7474.93	0.00	0	0	8633	8626	8613	8606	8593	8630	8610	14	1290	500	5510	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	6800	20241216	38.24	12680	-25.87	20240507	6800	38.24	20241216	12680	-25.87	20240507	6800	38.24	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
72	20241218	100920	57	100.00	KONEX			N	N	N	N		N	9390	770	2	8.93	9390	1	50.00	9390	9390	9390	9910	7330	8620	9390.00	0.00	0	0	8633	8626	8613	8606	8593	8630	8610	14	1290	500	5510	10	1	2850000	268	36.97	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.95	6800	20241216	38.09	12680	-25.95	20240507	6800	38.09	20241216	12680	-25.95	20240507	6800	38.09	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
73	20241218	090923	57	100.00	KONEX			N	N	N	N		N	8620	0	3	0.00	0	0	0.00	0	0	0	9910	7330	8620	0.00	0.00	0	0	8633	8626	8613	8606	8593	8630	8610	14	1290	500	5510	10	1	2850000	246	33.94	1.76	12	0.00	254.00	4890.00	12680	20240507	-32.02	6800	20241216	26.76	12680	-32.02	20240507	6800	26.76	20241216	12680	-32.02	20240507	6800	26.76	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
74	20241217	160916	57	100.00	KONEX			N	N	N	N		N	8620	1120	1	14.93	17220	2	18.18	8600	8620	8600	8620	6380	7500	8610.00	0.00	0	0	10006	8752	7776	6522	5546	9380	7150	14	1120	500	4800	10	1	2850000	246	33.94	1.76	12	0.00	254.00	4890.00	12680	20240507	-32.02	6800	20241216	26.76	12680	-32.02	20240507	6800	26.76	20241216	12680	-32.02	20240507	6800	26.76	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
75	20241217	150919	57	100.00	KONEX			N	N	N	N		N	8620	1120	1	14.93	17220	2	18.18	8600	8620	8600	8620	6380	7500	8610.00	0.00	0	0	10006	8752	7776	6522	5546	9380	7150	14	1120	500	4800	10	1	2850000	246	33.94	1.76	12	0.00	254.00	4890.00	12680	20240507	-32.02	6800	20241216	26.76	12680	-32.02	20240507	6800	26.76	20241216	12680	-32.02	20240507	6800	26.76	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
76	20241217	140911	57	100.00	KONEX			N	N	N	N		N	8620	1120	1	14.93	17220	2	18.18	8600	8620	8600	8620	6380	7500	8610.00	0.00	0	0	10006	8752	7776	6522	5546	9380	7150	14	1120	500	4800	10	1	2850000	246	33.94	1.76	12	0.00	254.00	4890.00	12680	20240507	-32.02	6800	20241216	26.76	12680	-32.02	20240507	6800	26.76	20241216	12680	-32.02	20240507	6800	26.76	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
77	20241217	130907	57	100.00	KONEX			N	N	N	N		N	8620	1120	1	14.93	17220	2	18.18	8600	8620	8600	8620	6380	7500	8610.00	0.00	0	0	10006	8752	7776	6522	5546	9380	7150	14	1120	500	4800	10	1	2850000	246	33.94	1.76	12	0.00	254.00	4890.00	12680	20240507	-32.02	6800	20241216	26.76	12680	-32.02	20240507	6800	26.76	20241216	12680	-32.02	20240507	6800	26.76	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
78	20241217	120852	57	100.00	KONEX			N	N	N	N		N	8620	1120	1	14.93	17220	2	18.18	8600	8620	8600	8620	6380	7500	8610.00	0.00	0	0	10006	8752	7776	6522	5546	9380	7150	14	1120	500	4800	10	1	2850000	246	33.94	1.76	12	0.00	254.00	4890.00	12680	20240507	-32.02	6800	20241216	26.76	12680	-32.02	20240507	6800	26.76	20241216	12680	-32.02	20240507	6800	26.76	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
79	20241217	110855	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	10006	8752	7776	6522	5546	9380	7150	14	1120	500	4800	10	1	2850000	214	29.53	1.53	12	0.00	254.00	4890.00	12680	20240507	-40.85	6800	20241216	10.29	12680	-40.85	20240507	6800	10.29	20241216	12680	-40.85	20240507	6800	10.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
80	20241217	100909	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	10006	8752	7776	6522	5546	9380	7150	14	1120	500	4800	10	1	2850000	214	29.53	1.53	12	0.00	254.00	4890.00	12680	20240507	-40.85	6800	20241216	10.29	12680	-40.85	20240507	6800	10.29	20241216	12680	-40.85	20240507	6800	10.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
81	20241217	090917	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	10006	8752	7776	6522	5546	9380	7150	14	1120	500	4800	10	1	2850000	214	29.53	1.53	12	0.00	254.00	4890.00	12680	20240507	-40.85	6800	20241216	10.29	12680	-40.85	20240507	6800	10.29	20241216	12680	-40.85	20240507	6800	10.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
82	20241216	160908	57	100.00	KONEX	신저가		N	N	N	N		N	7500	-360	5	-4.58	85910	11	220.00	6800	9030	6800	9030	6690	7860	7810.00	0.00	0	0	9673	8766	8293	7386	6913	9220	7840	14	1170	500	5030	10	1	2850000	214	29.53	1.53	12	0.00	254.00	4890.00	12680	20240507	-40.85	6800	20241216	10.29	12680	-40.85	20240507	6800	10.29	20241216	12680	-40.85	20240507	6800	10.29	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
83	20241216	150918	57	100.00	KONEX	신저가		N	N	N	N		N	9000	1140	2	14.50	78410	10	200.00	6800	9030	6800	9030	6690	7860	7841.00	0.00	0	0	9673	8766	8293	7386	6913	9220	7840	14	1170	500	5030	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	12680	20240507	-29.02	6800	20241216	32.35	12680	-29.02	20240507	6800	32.35	20241216	12680	-29.02	20240507	6800	32.35	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
84	20241216	140916	57	100.00	KONEX	신저가		N	N	N	N		N	7170	-690	5	-8.78	45790	6	120.00	6800	9030	6800	9030	6690	7860	7631.67	0.00	0	0	9673	8766	8293	7386	6913	9220	7840	14	1170	500	5030	10	1	2850000	204	28.23	1.47	12	0.00	254.00	4890.00	12680	20240507	-43.45	6800	20241216	5.44	12680	-43.45	20240507	6800	5.44	20241216	12680	-43.45	20240507	6800	5.44	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
85	20241216	130918	57	100.00	KONEX	신저가		N	N	N	N		N	6930	-930	5	-11.83	38620	5	100.00	6800	9030	6800	9030	6690	7860	7724.00	0.00	0	0	9673	8766	8293	7386	6913	9220	7840	14	1170	500	5030	10	1	2850000	198	27.28	1.42	12	0.00	254.00	4890.00	12680	20240507	-45.35	6800	20241216	1.91	12680	-45.35	20240507	6800	1.91	20241216	12680	-45.35	20240507	6800	1.91	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
86	20241216	120917	57	100.00	KONEX	신저가		N	N	N	N		N	9030	1170	1	14.89	31690	4	80.00	6800	9030	6800	9030	6690	7860	7922.50	0.00	0	0	9673	8766	8293	7386	6913	9220	7840	14	1170	500	5030	10	1	2850000	257	35.55	1.85	12	0.00	254.00	4890.00	12680	20240507	-28.79	6800	20241216	32.79	12680	-28.79	20240507	6800	32.79	20241216	12680	-28.79	20240507	6800	32.79	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
87	20241216	110915	57	100.00	KONEX	신저가		N	N	N	N		N	9030	1170	1	14.89	15830	2	40.00	6800	9030	6800	9030	6690	7860	7915.00	0.00	0	0	9673	8766	8293	7386	6913	9220	7840	14	1170	500	5030	10	1	2850000	257	35.55	1.85	12	0.00	254.00	4890.00	12680	20240507	-28.79	6800	20241216	32.79	12680	-28.79	20240507	6800	32.79	20241216	12680	-28.79	20240507	6800	32.79	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
88	20241216	100916	57	100.00	KONEX	신저가		N	N	N	N		N	6800	-1060	5	-13.49	6800	1	20.00	6800	6800	6800	9030	6690	7860	6800.00	0.00	0	0	9673	8766	8293	7386	6913	9220	7840	14	1170	500	5030	10	1	2850000	194	26.77	1.39	12	0.00	254.00	4890.00	12680	20240507	-46.37	6800	20241216	0.00	12680	-46.37	20240507	6800	0.00	20241216	12680	-46.37	20240507	6800	0.00	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
89	20241216	090916	57	100.00	KONEX	신저가		N	N	N	N		N	6800	-1060	5	-13.49	6800	1	20.00	6800	6800	6800	9030	6690	7860	6800.00	0.00	0	0	9673	8766	8293	7386	6913	9220	7840	14	1170	500	5030	10	1	2850000	194	26.77	1.39	12	0.00	254.00	4890.00	12680	20240507	-46.37	6800	20241216	0.00	12680	-46.37	20240507	6800	0.00	20241216	12680	-46.37	20240507	6800	0.00	20241216	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
90	20241213	160909	57	100.00	KONEX			N	N	N	N		N	7860	-1340	5	-14.57	41710	5	41.67	7820	9200	7820	10580	7820	9200	8342.00	0.00	0	0	9666	9432	9316	9082	8966	9375	9025	14	1380	500	5880	10	1	2850000	224	30.94	1.61	12	0.00	254.00	4890.00	12680	20240507	-38.01	7650	20240807	2.75	12680	-38.01	20240507	7650	2.75	20240807	12680	-38.01	20240507	7650	2.75	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
91	20241213	150914	57	100.00	KONEX			N	N	N	N		N	7860	-1340	5	-14.57	41710	5	41.67	7820	9200	7820	10580	7820	9200	8342.00	0.00	0	0	9666	9432	9316	9082	8966	9375	9025	14	1380	500	5880	10	1	2850000	224	30.94	1.61	12	0.00	254.00	4890.00	12680	20240507	-38.01	7650	20240807	2.75	12680	-38.01	20240507	7650	2.75	20240807	12680	-38.01	20240507	7650	2.75	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
92	20241213	140914	57	100.00	KONEX			N	N	N	N		N	7830	-1370	5	-14.89	24850	3	25.00	7820	9200	7820	10580	7820	9200	8283.33	0.00	0	0	9666	9432	9316	9082	8966	9375	9025	14	1380	500	5880	10	1	2850000	223	30.83	1.60	12	0.00	254.00	4890.00	12680	20240507	-38.25	7650	20240807	2.35	12680	-38.25	20240507	7650	2.35	20240807	12680	-38.25	20240507	7650	2.35	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
93	20241213	130914	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9666	9432	9316	9082	8966	9375	9025	14	1380	500	5880	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	7650	20240807	20.26	12680	-27.44	20240507	7650	20.26	20240807	12680	-27.44	20240507	7650	20.26	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
94	20241213	120915	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9666	9432	9316	9082	8966	9375	9025	14	1380	500	5880	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	7650	20240807	20.26	12680	-27.44	20240507	7650	20.26	20240807	12680	-27.44	20240507	7650	20.26	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
95	20241213	110913	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9666	9432	9316	9082	8966	9375	9025	14	1380	500	5880	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	7650	20240807	20.26	12680	-27.44	20240507	7650	20.26	20240807	12680	-27.44	20240507	7650	20.26	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
96	20241213	100904	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9666	9432	9316	9082	8966	9375	9025	14	1380	500	5880	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	7650	20240807	20.26	12680	-27.44	20240507	7650	20.26	20240807	12680	-27.44	20240507	7650	20.26	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
97	20241213	090915	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9666	9432	9316	9082	8966	9375	9025	14	1380	500	5880	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	7650	20240807	20.26	12680	-27.44	20240507	7650	20.26	20240807	12680	-27.44	20240507	7650	20.26	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
98	20241212	160914	57	100.00	KONEX			N	N	N	N		N	9200	50	2	0.55	114000	12	0.00	9550	9550	9200	10520	7780	9150	9500.00	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	14	1370	500	5850	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	7650	20240807	20.26	12680	-27.44	20240507	7650	20.26	20240807	12680	-27.44	20240507	7650	20.26	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
99	20241212	150908	57	100.00	KONEX			N	N	N	N		N	9200	50	2	0.55	114000	12	0.00	9550	9550	9200	10520	7780	9150	9500.00	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	14	1370	500	5850	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	7650	20240807	20.26	12680	-27.44	20240507	7650	20.26	20240807	12680	-27.44	20240507	7650	20.26	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
100	20241212	140907	57	100.00	KONEX			N	N	N	N		N	9200	50	2	0.55	114000	12	0.00	9550	9550	9200	10520	7780	9150	9500.00	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	14	1370	500	5850	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	7650	20240807	20.26	12680	-27.44	20240507	7650	20.26	20240807	12680	-27.44	20240507	7650	20.26	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
101	20241212	130855	57	100.00	KONEX			N	N	N	N		N	9200	50	2	0.55	114000	12	0.00	9550	9550	9200	10520	7780	9150	9500.00	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	14	1370	500	5850	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	7650	20240807	20.26	12680	-27.44	20240507	7650	20.26	20240807	12680	-27.44	20240507	7650	20.26	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
102	20241212	120851	57	100.00	KONEX			N	N	N	N		N	9550	400	2	4.37	95500	10	0.00	9550	9550	9550	10520	7780	9150	9550.00	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	14	1370	500	5850	10	1	2850000	272	37.60	1.95	12	0.00	254.00	4890.00	12680	20240507	-24.68	7650	20240807	24.84	12680	-24.68	20240507	7650	24.84	20240807	12680	-24.68	20240507	7650	24.84	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
103	20241212	110902	57	100.00	KONEX			N	N	N	N		N	9550	400	2	4.37	95500	10	0.00	9550	9550	9550	10520	7780	9150	9550.00	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	14	1370	500	5850	10	1	2850000	272	37.60	1.95	12	0.00	254.00	4890.00	12680	20240507	-24.68	7650	20240807	24.84	12680	-24.68	20240507	7650	24.84	20240807	12680	-24.68	20240507	7650	24.84	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
104	20241212	100900	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	10520	7780	9150	0.00	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	14	1370	500	5850	10	1	2850000	261	36.02	1.87	12	0.00	254.00	4890.00	12680	20240507	-27.84	7650	20240807	19.61	12680	-27.84	20240507	7650	19.61	20240807	12680	-27.84	20240507	7650	19.61	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
105	20241212	090908	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	10520	7780	9150	0.00	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	14	1370	500	5850	10	1	2850000	261	36.02	1.87	12	0.00	254.00	4890.00	12680	20240507	-27.84	7650	20240807	19.61	12680	-27.84	20240507	7650	19.61	20240807	12680	-27.84	20240507	7650	19.61	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
106	20241211	160901	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	10520	7780	9150	0.00	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	14	1370	500	5850	10	1	2850000	261	36.02	1.87	12	0.00	254.00	4890.00	12680	20240507	-27.84	7650	20240807	19.61	12680	-27.84	20240507	7650	19.61	20240807	12680	-27.84	20240507	7650	19.61	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
107	20241211	150844	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	10520	7780	9150	0.00	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	14	1370	500	5850	10	1	2850000	261	36.02	1.87	12	0.00	254.00	4890.00	12680	20240507	-27.84	7650	20240807	19.61	12680	-27.84	20240507	7650	19.61	20240807	12680	-27.84	20240507	7650	19.61	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
108	20241211	140908	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	10520	7780	9150	0.00	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	14	1370	500	5850	10	1	2850000	261	36.02	1.87	12	0.00	254.00	4890.00	12680	20240507	-27.84	7650	20240807	19.61	12680	-27.84	20240507	7650	19.61	20240807	12680	-27.84	20240507	7650	19.61	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
109	20241211	130910	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	10520	7780	9150	0.00	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	14	1370	500	5850	10	1	2850000	261	36.02	1.87	12	0.00	254.00	4890.00	12680	20240507	-27.84	7650	20240807	19.61	12680	-27.84	20240507	7650	19.61	20240807	12680	-27.84	20240507	7650	19.61	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
110	20241211	120911	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	10520	7780	9150	0.00	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	14	1370	500	5850	10	1	2850000	261	36.02	1.87	12	0.00	254.00	4890.00	12680	20240507	-27.84	7650	20240807	19.61	12680	-27.84	20240507	7650	19.61	20240807	12680	-27.84	20240507	7650	19.61	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
111	20241211	110906	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	10520	7780	9150	0.00	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	14	1370	500	5850	10	1	2850000	261	36.02	1.87	12	0.00	254.00	4890.00	12680	20240507	-27.84	7650	20240807	19.61	12680	-27.84	20240507	7650	19.61	20240807	12680	-27.84	20240507	7650	19.61	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
112	20241211	100909	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	10520	7780	9150	0.00	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	14	1370	500	5850	10	1	2850000	261	36.02	1.87	12	0.00	254.00	4890.00	12680	20240507	-27.84	7650	20240807	19.61	12680	-27.84	20240507	7650	19.61	20240807	12680	-27.84	20240507	7650	19.61	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
113	20241211	090913	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	10520	7780	9150	0.00	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	14	1370	500	5850	10	1	2850000	261	36.02	1.87	12	0.00	254.00	4890.00	12680	20240507	-27.84	7650	20240807	19.61	12680	-27.84	20240507	7650	19.61	20240807	12680	-27.84	20240507	7650	19.61	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
114	20241210	160901	57	100.00	KONEX			N	N	N	N		N	9150	-30	5	-0.33	0	0	0.00	0	0	0	10550	7810	9180	0.00	0.00	0	0	9180	9180	9180	9180	9180	9180	9180	14	1370	500	5870	10	1	2850000	261	36.02	1.87	12	0.00	254.00	4890.00	12680	20240507	-27.84	7650	20240807	19.61	12680	-27.84	20240507	7650	19.61	20240807	12680	-27.84	20240507	7650	19.61	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
115	20241210	150902	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	0	0	0.00	0	0	0	10550	7810	9180	0.00	0.00	0	0	9180	9180	9180	9180	9180	9180	9180	14	1370	500	5870	10	1	2850000	262	36.14	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.60	7650	20240807	20.00	12680	-27.60	20240507	7650	20.00	20240807	12680	-27.60	20240507	7650	20.00	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
116	20241210	140902	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	0	0	0.00	0	0	0	10550	7810	9180	0.00	0.00	0	0	9180	9180	9180	9180	9180	9180	9180	14	1370	500	5870	10	1	2850000	262	36.14	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.60	7650	20240807	20.00	12680	-27.60	20240507	7650	20.00	20240807	12680	-27.60	20240507	7650	20.00	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
117	20241210	130902	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	0	0	0.00	0	0	0	10550	7810	9180	0.00	0.00	0	0	9180	9180	9180	9180	9180	9180	9180	14	1370	500	5870	10	1	2850000	262	36.14	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.60	7650	20240807	20.00	12680	-27.60	20240507	7650	20.00	20240807	12680	-27.60	20240507	7650	20.00	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
118	20241210	120902	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	0	0	0.00	0	0	0	10550	7810	9180	0.00	0.00	0	0	9180	9180	9180	9180	9180	9180	9180	14	1370	500	5870	10	1	2850000	262	36.14	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.60	7650	20240807	20.00	12680	-27.60	20240507	7650	20.00	20240807	12680	-27.60	20240507	7650	20.00	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
119	20241210	110901	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	0	0	0.00	0	0	0	10550	7810	9180	0.00	0.00	0	0	9180	9180	9180	9180	9180	9180	9180	14	1370	500	5870	10	1	2850000	262	36.14	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.60	7650	20240807	20.00	12680	-27.60	20240507	7650	20.00	20240807	12680	-27.60	20240507	7650	20.00	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
120	20241210	100902	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	0	0	0.00	0	0	0	10550	7810	9180	0.00	0.00	0	0	9180	9180	9180	9180	9180	9180	9180	14	1370	500	5870	10	1	2850000	262	36.14	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.60	7650	20240807	20.00	12680	-27.60	20240507	7650	20.00	20240807	12680	-27.60	20240507	7650	20.00	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
121	20241210	090908	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	0	0	0.00	0	0	0	10550	7810	9180	0.00	0.00	0	0	9180	9180	9180	9180	9180	9180	9180	14	1370	500	5870	10	1	2850000	262	36.14	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.60	7650	20240807	20.00	12680	-27.60	20240507	7650	20.00	20240807	12680	-27.60	20240507	7650	20.00	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
122	20241209	160859	57	100.00	KONEX			N	N	N	N		N	9180	-170	5	-1.82	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	262	36.14	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.60	7650	20240807	20.00	12680	-27.60	20240507	7650	20.00	20240807	12680	-27.60	20240507	7650	20.00	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
123	20241209	150900	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
124	20241209	140901	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
125	20241209	130903	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
126	20241209	120859	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
127	20241209	110901	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
128	20241209	100858	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
129	20241209	090854	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
130	20241206	160851	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
131	20241206	150856	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
132	20241206	140853	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
133	20241206	130854	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
134	20241206	120850	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
135	20241206	110846	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
136	20241206	100846	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
137	20241206	090854	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
138	20241205	160837	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
139	20241205	150842	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
140	20241205	140828	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
141	20241205	130838	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
142	20241205	120838	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
143	20241205	110837	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
144	20241205	100833	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
145	20241205	090841	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
146	20241204	160822	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
147	20241204	150823	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
148	20241204	140825	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
149	20241204	130820	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
150	20241204	120814	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
151	20241204	110806	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
152	20241204	100812	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
153	20241204	090828	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
154	20241203	160856	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
155	20241203	150931	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
156	20241203	140915	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
157	20241203	130917	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
158	20241203	120929	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
159	20241203	110911	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
160	20241203	100855	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
161	20241203	090847	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
162	20241202	160834	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
163	20241202	150940	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
164	20241202	140853	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
165	20241202	130845	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
166	20241202	120904	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
167	20241202	110817	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
168	20241202	100826	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
169	20241202	090823	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N