KissMeData/317860/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	161221	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
3	20241231	151205	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
4	20241231	141220	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
5	20241231	131221	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
6	20241231	121220	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
7	20241231	111220	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
8	20241231	101213	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
9	20241231	091215	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
10	20241230	161212	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
11	20241230	151217	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
12	20241230	141216	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
13	20241230	131217	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
14	20241230	121213	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
15	20241230	111214	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
16	20241230	101214	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
17	20241230	091217	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
18	20241227	161209	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
19	20241227	151209	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
20	20241227	141211	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
21	20241227	131208	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
22	20241227	121210	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
23	20241227	111209	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
24	20241227	101207	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
25	20241227	091213	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
26	20241226	161203	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
27	20241226	151200	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
28	20241226	141159	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
29	20241226	131200	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
30	20241226	121157	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
31	20241226	111156	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
32	20241226	101200	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
33	20241226	091201	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
34	20241224	161159	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
35	20241224	151159	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
36	20241224	141155	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
37	20241224	131156	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
38	20241224	121158	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
39	20241224	111158	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
40	20241224	101157	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
41	20241224	091203	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
42	20241223	161148	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	1121000	190	0.00	5900	5900	5900	6780	5020	5900	5900.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
43	20241223	151153	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	1121000	190	0.00	5900	5900	5900	6780	5020	5900	5900.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
44	20241223	141149	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	1121000	190	0.00	5900	5900	5900	6780	5020	5900	5900.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
45	20241223	131148	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	1121000	190	0.00	5900	5900	5900	6780	5020	5900	5900.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
46	20241223	121151	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	1121000	190	0.00	5900	5900	5900	6780	5020	5900	5900.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
47	20241223	111147	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	1121000	190	0.00	5900	5900	5900	6780	5020	5900	5900.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
48	20241223	101141	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
49	20241223	091147	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
50	20241220	161142	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6100	6000	5800	5700	5500	6050	5750	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
51	20241220	151145	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6100	6000	5800	5700	5500	6050	5750	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
52	20241220	141142	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6100	6000	5800	5700	5500	6050	5750	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
53	20241220	131141	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6100	6000	5800	5700	5500	6050	5750	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
54	20241220	121140	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6100	6000	5800	5700	5500	6050	5750	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
55	20241220	111140	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6100	6000	5800	5700	5500	6050	5750	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
56	20241220	101141	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6100	6000	5800	5700	5500	6050	5750	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
57	20241220	091143	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6100	6000	5800	5700	5500	6050	5750	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
58	20241219	161138	57	100.00	KONEX			N	N	N	N		N	5900	-50	5	-0.84	143500	25	0.00	5600	5900	5600	6840	5060	5950	5740.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	22	890	500	3680	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
59	20241219	151136	57	100.00	KONEX			N	N	N	N		N	5900	-50	5	-0.84	143500	25	0.00	5600	5900	5600	6840	5060	5950	5740.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	22	890	500	3680	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
60	20241219	141138	57	100.00	KONEX			N	N	N	N		N	5600	-350	5	-5.88	56000	10	0.00	5600	5600	5600	6840	5060	5950	5600.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	22	890	500	3680	10	1	4478215	251	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	7000	-20.00	20240809	3785	47.95	20240417	7000	-20.00	20240809	3785	47.95	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
61	20241219	131137	57	100.00	KONEX			N	N	N	N		N	5600	-350	5	-5.88	56000	10	0.00	5600	5600	5600	6840	5060	5950	5600.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	22	890	500	3680	10	1	4478215	251	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	7000	-20.00	20240809	3785	47.95	20240417	7000	-20.00	20240809	3785	47.95	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
62	20241219	121140	57	100.00	KONEX			N	N	N	N		N	5600	-350	5	-5.88	56000	10	0.00	5600	5600	5600	6840	5060	5950	5600.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	22	890	500	3680	10	1	4478215	251	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	7000	-20.00	20240809	3785	47.95	20240417	7000	-20.00	20240809	3785	47.95	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
63	20241219	111135	57	100.00	KONEX			N	N	N	N		N	5600	-350	5	-5.88	56000	10	0.00	5600	5600	5600	6840	5060	5950	5600.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	22	890	500	3680	10	1	4478215	251	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	7000	-20.00	20240809	3785	47.95	20240417	7000	-20.00	20240809	3785	47.95	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
64	20241219	101129	57	100.00	KONEX			N	N	N	N		N	5600	-350	5	-5.88	56000	10	0.00	5600	5600	5600	6840	5060	5950	5600.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	22	890	500	3680	10	1	4478215	251	-6.07	2.95	12	0.00	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	7000	-20.00	20240809	3785	47.95	20240417	7000	-20.00	20240809	3785	47.95	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
65	20241219	091140	57	100.00	KONEX			N	N	N	N		N	5950	0	3	0.00	0	0	0.00	0	0	0	6840	5060	5950	0.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	22	890	500	3680	10	1	4478215	266	-6.45	3.13	12	0.00	-923.00	1901.00	7000	20240809	-15.00	3785	20240417	57.20	7000	-15.00	20240809	3785	57.20	20240417	7000	-15.00	20240809	3785	57.20	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
66	20241218	161133	57	100.00	KONEX			N	N	N	N		N	5950	-50	5	-0.83	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	266	-6.45	3.13	12	0.00	-923.00	1901.00	7000	20240809	-15.00	3785	20240417	57.20	7000	-15.00	20240809	3785	57.20	20240417	7000	-15.00	20240809	3785	57.20	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
67	20241218	151137	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
68	20241218	141135	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
69	20241218	131137	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
70	20241218	121128	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
71	20241218	111130	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
72	20241218	101135	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
73	20241218	091139	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
74	20241217	161131	57	100.00	KONEX			N	N	N	N		N	6000	350	2	6.19	6000	1	0.00	6000	6000	6000	6490	4810	5650	6000.00	0.00	0	0	5650	5650	5650	5650	5650	5650	5650	22	840	500	3500	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
75	20241217	151135	57	100.00	KONEX			N	N	N	N		N	6000	350	2	6.19	6000	1	0.00	6000	6000	6000	6490	4810	5650	6000.00	0.00	0	0	5650	5650	5650	5650	5650	5650	5650	22	840	500	3500	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
76	20241217	141126	57	100.00	KONEX			N	N	N	N		N	6000	350	2	6.19	6000	1	0.00	6000	6000	6000	6490	4810	5650	6000.00	0.00	0	0	5650	5650	5650	5650	5650	5650	5650	22	840	500	3500	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
77	20241217	131122	57	100.00	KONEX			N	N	N	N		N	6000	350	2	6.19	6000	1	0.00	6000	6000	6000	6490	4810	5650	6000.00	0.00	0	0	5650	5650	5650	5650	5650	5650	5650	22	840	500	3500	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
78	20241217	121053	57	100.00	KONEX			N	N	N	N		N	6000	350	2	6.19	6000	1	0.00	6000	6000	6000	6490	4810	5650	6000.00	0.00	0	0	5650	5650	5650	5650	5650	5650	5650	22	840	500	3500	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
79	20241217	111110	57	100.00	KONEX			N	N	N	N		N	6000	350	2	6.19	6000	1	0.00	6000	6000	6000	6490	4810	5650	6000.00	0.00	0	0	5650	5650	5650	5650	5650	5650	5650	22	840	500	3500	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
80	20241217	101116	57	100.00	KONEX			N	N	N	N		N	6000	350	2	6.19	6000	1	0.00	6000	6000	6000	6490	4810	5650	6000.00	0.00	0	0	5650	5650	5650	5650	5650	5650	5650	22	840	500	3500	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
81	20241217	091133	57	100.00	KONEX			N	N	N	N		N	6000	350	2	6.19	6000	1	0.00	6000	6000	6000	6490	4810	5650	6000.00	0.00	0	0	5650	5650	5650	5650	5650	5650	5650	22	840	500	3500	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
82	20241216	161122	57	100.00	KONEX			N	N	N	N		N	5650	-250	5	-4.24	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	253	-6.12	2.97	12	0.00	-923.00	1901.00	7000	20240809	-19.29	3785	20240417	49.27	7000	-19.29	20240809	3785	49.27	20240417	7000	-19.29	20240809	3785	49.27	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
83	20241216	151132	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
84	20241216	141130	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
85	20241216	131132	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
86	20241216	121131	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
87	20241216	111130	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
88	20241216	101132	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
89	20241216	091131	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
90	20241213	161123	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	59000	10	0.00	5900	5900	5900	6780	5020	5900	5900.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
91	20241213	151128	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
92	20241213	141128	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
93	20241213	131129	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
94	20241213	121128	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
95	20241213	111127	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
96	20241213	101119	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
97	20241213	091122	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
98	20241212	161127	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6233	6066	5733	5566	5233	6150	5650	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
99	20241212	151121	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6233	6066	5733	5566	5233	6150	5650	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
100	20241212	141118	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6233	6066	5733	5566	5233	6150	5650	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
101	20241212	131106	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6233	6066	5733	5566	5233	6150	5650	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
102	20241212	121101	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6233	6066	5733	5566	5233	6150	5650	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
103	20241212	111113	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6233	6066	5733	5566	5233	6150	5650	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
104	20241212	101110	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6233	6066	5733	5566	5233	6150	5650	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
105	20241212	091120	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6233	6066	5733	5566	5233	6150	5650	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
106	20241211	161113	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	2763900	504	100.60	5400	5900	5400	6780	5020	5900	5483.93	0.00	0	0	6466	6182	5616	5332	4766	6325	5475	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.01	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
107	20241211	151042	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	2763900	504	100.60	5400	5900	5400	6780	5020	5900	5483.93	0.00	0	0	6466	6182	5616	5332	4766	6325	5475	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.01	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
108	20241211	141121	57	100.00	KONEX			N	N	N	N		N	5600	-300	5	-5.08	2676400	489	97.60	5400	5600	5400	6780	5020	5900	5473.21	0.00	0	0	6466	6182	5616	5332	4766	6325	5475	22	880	500	3650	10	1	4478215	251	-6.07	2.95	12	0.01	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	7000	-20.00	20240809	3785	47.95	20240417	7000	-20.00	20240809	3785	47.95	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
109	20241211	131123	57	100.00	KONEX			N	N	N	N		N	5600	-300	5	-5.08	2676400	489	97.60	5400	5600	5400	6780	5020	5900	5473.21	0.00	0	0	6466	6182	5616	5332	4766	6325	5475	22	880	500	3650	10	1	4478215	251	-6.07	2.95	12	0.01	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	7000	-20.00	20240809	3785	47.95	20240417	7000	-20.00	20240809	3785	47.95	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
110	20241211	121124	57	100.00	KONEX			N	N	N	N		N	5600	-300	5	-5.08	2620400	479	95.61	5400	5600	5400	6780	5020	5900	5470.56	0.00	0	0	6466	6182	5616	5332	4766	6325	5475	22	880	500	3650	10	1	4478215	251	-6.07	2.95	12	0.01	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	7000	-20.00	20240809	3785	47.95	20240417	7000	-20.00	20240809	3785	47.95	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
111	20241211	111119	57	100.00	KONEX			N	N	N	N		N	5600	-300	5	-5.08	2542000	465	92.81	5400	5600	5400	6780	5020	5900	5466.67	0.00	0	0	6466	6182	5616	5332	4766	6325	5475	22	880	500	3650	10	1	4478215	251	-6.07	2.95	12	0.01	-923.00	1901.00	7000	20240809	-20.00	3785	20240417	47.95	7000	-20.00	20240809	3785	47.95	20240417	7000	-20.00	20240809	3785	47.95	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
112	20241211	101120	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6466	6182	5616	5332	4766	6325	5475	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
113	20241211	091126	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6466	6182	5616	5332	4766	6325	5475	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
114	20241210	161110	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	2531900	501	0.00	5050	5900	5050	6780	5020	5900	5053.69	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.01	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
115	20241210	151113	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	2531900	501	0.00	5050	5900	5050	6780	5020	5900	5053.69	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.01	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
116	20241210	141113	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	2531900	501	0.00	5050	5900	5050	6780	5020	5900	5053.69	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.01	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
117	20241210	131114	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	2531900	501	0.00	5050	5900	5050	6780	5020	5900	5053.69	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.01	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
118	20241210	121113	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	2531900	501	0.00	5050	5900	5050	6780	5020	5900	5053.69	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.01	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
119	20241210	111112	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	2531900	501	0.00	5050	5900	5050	6780	5020	5900	5053.69	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.01	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
120	20241210	101113	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	2531900	501	0.00	5050	5900	5050	6780	5020	5900	5053.69	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.01	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
121	20241210	091120	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	2531900	501	0.00	5050	5900	5050	6780	5020	5900	5053.69	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.01	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
122	20241209	161109	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
123	20241209	151111	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
124	20241209	141111	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
125	20241209	131114	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
126	20241209	121109	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
127	20241209	111111	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
128	20241209	101107	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
129	20241209	091102	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
130	20241206	161100	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	59000	10	0.00	5900	5900	5900	6780	5020	5900	5900.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
131	20241206	151105	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	59000	10	0.00	5900	5900	5900	6780	5020	5900	5900.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
132	20241206	141102	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	59000	10	0.00	5900	5900	5900	6780	5020	5900	5900.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
133	20241206	131102	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	59000	10	0.00	5900	5900	5900	6780	5020	5900	5900.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
134	20241206	121056	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	59000	10	0.00	5900	5900	5900	6780	5020	5900	5900.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
135	20241206	111053	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	59000	10	0.00	5900	5900	5900	6780	5020	5900	5900.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
136	20241206	101053	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
137	20241206	091102	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	22	880	500	3650	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
138	20241205	161040	57	100.00	KONEX			N	N	N	N		N	5900	-100	5	-1.67	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	264	-6.39	3.10	12	0.00	-923.00	1901.00	7000	20240809	-15.71	3785	20240417	55.88	7000	-15.71	20240809	3785	55.88	20240417	7000	-15.71	20240809	3785	55.88	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
139	20241205	151047	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
140	20241205	141032	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
141	20241205	131043	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
142	20241205	121042	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
143	20241205	111041	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
144	20241205	101040	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
145	20241205	091046	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
146	20241204	161022	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
147	20241204	151024	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
148	20241204	141026	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
149	20241204	131018	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
150	20241204	121014	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
151	20241204	111005	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
152	20241204	101006	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
153	20241204	091028	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
154	20241203	161111	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
155	20241203	151151	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
156	20241203	141127	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
157	20241203	131128	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
158	20241203	121145	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
159	20241203	111117	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
160	20241203	101105	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
161	20241203	091057	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
162	20241202	161037	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
163	20241202	151228	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
164	20241202	141126	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
165	20241202	131054	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
166	20241202	121118	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
167	20241202	111022	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
168	20241202	101029	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
169	20241202	091025	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	22	900	500	3720	10	1	4478215	269	-6.50	3.16	12	0.00	-923.00	1901.00	7000	20240809	-14.29	3785	20240417	58.52	7000	-14.29	20240809	3785	58.52	20240417	7000	-14.29	20240809	3785	58.52	20240417	0.00	N	317860	500	22 억		0	N	N	0	N	00	N