KissMeData/266870/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	161129	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	186046	312	0.00	596	700	595	805	595	700	596.30	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	38	-1.45	0.34	12	0.00	-409.00	1759.00	1000	20240112	-40.50	400	20240320	48.75	1000	-40.50	20240112	400	48.75	20240320	1000	-40.50	20240112	400	48.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
3	20241231	151113	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	186046	312	0.00	596	700	595	805	595	700	596.30	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	38	-1.45	0.34	12	0.00	-409.00	1759.00	1000	20240112	-40.50	400	20240320	48.75	1000	-40.50	20240112	400	48.75	20240320	1000	-40.50	20240112	400	48.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
4	20241231	141128	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	186046	312	0.00	596	700	595	805	595	700	596.30	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	38	-1.45	0.34	12	0.00	-409.00	1759.00	1000	20240112	-40.50	400	20240320	48.75	1000	-40.50	20240112	400	48.75	20240320	1000	-40.50	20240112	400	48.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
5	20241231	131129	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	186046	312	0.00	596	700	595	805	595	700	596.30	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	38	-1.45	0.34	12	0.00	-409.00	1759.00	1000	20240112	-40.50	400	20240320	48.75	1000	-40.50	20240112	400	48.75	20240320	1000	-40.50	20240112	400	48.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
6	20241231	121128	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	186046	312	0.00	596	700	595	805	595	700	596.30	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	38	-1.45	0.34	12	0.00	-409.00	1759.00	1000	20240112	-40.50	400	20240320	48.75	1000	-40.50	20240112	400	48.75	20240320	1000	-40.50	20240112	400	48.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
7	20241231	111127	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	186046	312	0.00	596	700	595	805	595	700	596.30	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	38	-1.45	0.34	12	0.00	-409.00	1759.00	1000	20240112	-40.50	400	20240320	48.75	1000	-40.50	20240112	400	48.75	20240320	1000	-40.50	20240112	400	48.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
8	20241231	101121	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	186046	312	0.00	596	700	595	805	595	700	596.30	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	38	-1.45	0.34	12	0.00	-409.00	1759.00	1000	20240112	-40.50	400	20240320	48.75	1000	-40.50	20240112	400	48.75	20240320	1000	-40.50	20240112	400	48.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
9	20241231	091124	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	186046	312	0.00	596	700	595	805	595	700	596.30	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	38	-1.45	0.34	12	0.00	-409.00	1759.00	1000	20240112	-40.50	400	20240320	48.75	1000	-40.50	20240112	400	48.75	20240320	1000	-40.50	20240112	400	48.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
10	20241230	161121	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	186046	312	0.00	596	700	595	805	595	700	596.30	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	38	-1.45	0.34	12	0.00	-409.00	1759.00	1000	20240112	-40.50	400	20240320	48.75	1000	-40.50	20240112	400	48.75	20240320	1000	-40.50	20240112	400	48.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
11	20241230	151125	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	180096	302	0.00	596	700	596	805	595	700	596.34	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
12	20241230	141125	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
13	20241230	131126	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
14	20241230	121121	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
15	20241230	111124	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
16	20241230	101123	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
17	20241230	091125	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
18	20241227	161118	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
19	20241227	151118	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
20	20241227	141121	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
21	20241227	131119	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
22	20241227	121120	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
23	20241227	111118	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
24	20241227	101117	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
25	20241227	091122	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
26	20241226	161113	57	100.00	KONEX			N	N	N	N		N	700	18	2	2.64	700	1	100.00	700	700	700	784	580	682	700.00	0.00	0	0	682	682	682	682	682	682	682	32	102	500	400	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
27	20241226	151110	57	100.00	KONEX			N	N	N	N		N	700	18	2	2.64	700	1	100.00	700	700	700	784	580	682	700.00	0.00	0	0	682	682	682	682	682	682	682	32	102	500	400	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
28	20241226	141109	57	100.00	KONEX			N	N	N	N		N	682	0	3	0.00	0	0	0.00	0	0	0	784	580	682	0.00	0.00	0	0	682	682	682	682	682	682	682	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.80	400	20240320	70.50	1000	-31.80	20240112	400	70.50	20240320	1000	-31.80	20240112	400	70.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
29	20241226	131109	57	100.00	KONEX			N	N	N	N		N	682	0	3	0.00	0	0	0.00	0	0	0	784	580	682	0.00	0.00	0	0	682	682	682	682	682	682	682	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.80	400	20240320	70.50	1000	-31.80	20240112	400	70.50	20240320	1000	-31.80	20240112	400	70.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
30	20241226	121107	57	100.00	KONEX			N	N	N	N		N	682	0	3	0.00	0	0	0.00	0	0	0	784	580	682	0.00	0.00	0	0	682	682	682	682	682	682	682	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.80	400	20240320	70.50	1000	-31.80	20240112	400	70.50	20240320	1000	-31.80	20240112	400	70.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
31	20241226	111106	57	100.00	KONEX			N	N	N	N		N	682	0	3	0.00	0	0	0.00	0	0	0	784	580	682	0.00	0.00	0	0	682	682	682	682	682	682	682	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.80	400	20240320	70.50	1000	-31.80	20240112	400	70.50	20240320	1000	-31.80	20240112	400	70.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
32	20241226	101110	57	100.00	KONEX			N	N	N	N		N	682	0	3	0.00	0	0	0.00	0	0	0	784	580	682	0.00	0.00	0	0	682	682	682	682	682	682	682	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.80	400	20240320	70.50	1000	-31.80	20240112	400	70.50	20240320	1000	-31.80	20240112	400	70.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
33	20241226	091111	57	100.00	KONEX			N	N	N	N		N	682	0	3	0.00	0	0	0.00	0	0	0	784	580	682	0.00	0.00	0	0	682	682	682	682	682	682	682	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.80	400	20240320	70.50	1000	-31.80	20240112	400	70.50	20240320	1000	-31.80	20240112	400	70.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
34	20241224	161109	57	100.00	KONEX			N	N	N	N		N	682	21	2	3.18	682	1	100.00	682	682	682	760	562	661	682.00	0.00	0	0	661	661	661	661	661	661	661	32	99	500	390	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.80	400	20240320	70.50	1000	-31.80	20240112	400	70.50	20240320	1000	-31.80	20240112	400	70.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
35	20241224	151108	57	100.00	KONEX			N	N	N	N		N	682	21	2	3.18	682	1	100.00	682	682	682	760	562	661	682.00	0.00	0	0	661	661	661	661	661	661	661	32	99	500	390	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.80	400	20240320	70.50	1000	-31.80	20240112	400	70.50	20240320	1000	-31.80	20240112	400	70.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
36	20241224	141106	57	100.00	KONEX			N	N	N	N		N	682	21	2	3.18	682	1	100.00	682	682	682	760	562	661	682.00	0.00	0	0	661	661	661	661	661	661	661	32	99	500	390	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.80	400	20240320	70.50	1000	-31.80	20240112	400	70.50	20240320	1000	-31.80	20240112	400	70.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
37	20241224	131107	57	100.00	KONEX			N	N	N	N		N	682	21	2	3.18	682	1	100.00	682	682	682	760	562	661	682.00	0.00	0	0	661	661	661	661	661	661	661	32	99	500	390	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.80	400	20240320	70.50	1000	-31.80	20240112	400	70.50	20240320	1000	-31.80	20240112	400	70.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
38	20241224	121108	57	100.00	KONEX			N	N	N	N		N	661	0	3	0.00	0	0	0.00	0	0	0	760	562	661	0.00	0.00	0	0	661	661	661	661	661	661	661	32	99	500	390	1	1	6408680	42	-1.62	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.90	400	20240320	65.25	1000	-33.90	20240112	400	65.25	20240320	1000	-33.90	20240112	400	65.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
39	20241224	111109	57	100.00	KONEX			N	N	N	N		N	661	0	3	0.00	0	0	0.00	0	0	0	760	562	661	0.00	0.00	0	0	661	661	661	661	661	661	661	32	99	500	390	1	1	6408680	42	-1.62	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.90	400	20240320	65.25	1000	-33.90	20240112	400	65.25	20240320	1000	-33.90	20240112	400	65.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
40	20241224	101107	57	100.00	KONEX			N	N	N	N		N	661	0	3	0.00	0	0	0.00	0	0	0	760	562	661	0.00	0.00	0	0	661	661	661	661	661	661	661	32	99	500	390	1	1	6408680	42	-1.62	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.90	400	20240320	65.25	1000	-33.90	20240112	400	65.25	20240320	1000	-33.90	20240112	400	65.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
41	20241224	091113	57	100.00	KONEX			N	N	N	N		N	661	0	3	0.00	0	0	0.00	0	0	0	760	562	661	0.00	0.00	0	0	661	661	661	661	661	661	661	32	99	500	390	1	1	6408680	42	-1.62	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.90	400	20240320	65.25	1000	-33.90	20240112	400	65.25	20240320	1000	-33.90	20240112	400	65.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
42	20241223	161058	57	100.00	KONEX			N	N	N	N		N	661	86	1	14.96	661	1	10.00	661	661	661	661	489	575	661.00	0.00	0	0	575	575	575	575	575	575	575	32	86	500	340	1	1	6408680	42	-1.62	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.90	400	20240320	65.25	1000	-33.90	20240112	400	65.25	20240320	1000	-33.90	20240112	400	65.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
43	20241223	151104	57	100.00	KONEX			N	N	N	N		N	661	86	1	14.96	661	1	10.00	661	661	661	661	489	575	661.00	0.00	0	0	575	575	575	575	575	575	575	32	86	500	340	1	1	6408680	42	-1.62	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.90	400	20240320	65.25	1000	-33.90	20240112	400	65.25	20240320	1000	-33.90	20240112	400	65.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
44	20241223	141059	57	100.00	KONEX			N	N	N	N		N	661	86	1	14.96	661	1	10.00	661	661	661	661	489	575	661.00	0.00	0	0	575	575	575	575	575	575	575	32	86	500	340	1	1	6408680	42	-1.62	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.90	400	20240320	65.25	1000	-33.90	20240112	400	65.25	20240320	1000	-33.90	20240112	400	65.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
45	20241223	131059	57	100.00	KONEX			N	N	N	N		N	661	86	1	14.96	661	1	10.00	661	661	661	661	489	575	661.00	0.00	0	0	575	575	575	575	575	575	575	32	86	500	340	1	1	6408680	42	-1.62	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.90	400	20240320	65.25	1000	-33.90	20240112	400	65.25	20240320	1000	-33.90	20240112	400	65.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
46	20241223	121101	57	100.00	KONEX			N	N	N	N		N	661	86	1	14.96	661	1	10.00	661	661	661	661	489	575	661.00	0.00	0	0	575	575	575	575	575	575	575	32	86	500	340	1	1	6408680	42	-1.62	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.90	400	20240320	65.25	1000	-33.90	20240112	400	65.25	20240320	1000	-33.90	20240112	400	65.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
47	20241223	111058	57	100.00	KONEX			N	N	N	N		N	661	86	1	14.96	661	1	10.00	661	661	661	661	489	575	661.00	0.00	0	0	575	575	575	575	575	575	575	32	86	500	340	1	1	6408680	42	-1.62	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.90	400	20240320	65.25	1000	-33.90	20240112	400	65.25	20240320	1000	-33.90	20240112	400	65.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
48	20241223	101052	57	100.00	KONEX			N	N	N	N		N	661	86	1	14.96	661	1	10.00	661	661	661	661	489	575	661.00	0.00	0	0	575	575	575	575	575	575	575	32	86	500	340	1	1	6408680	42	-1.62	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.90	400	20240320	65.25	1000	-33.90	20240112	400	65.25	20240320	1000	-33.90	20240112	400	65.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
49	20241223	091057	57	100.00	KONEX			N	N	N	N		N	575	0	3	0.00	0	0	0.00	0	0	0	661	489	575	0.00	0.00	0	0	575	575	575	575	575	575	575	32	86	500	340	1	1	6408680	37	-1.41	0.33	12	0.00	-409.00	1759.00	1000	20240112	-42.50	400	20240320	43.75	1000	-42.50	20240112	400	43.75	20240320	1000	-42.50	20240112	400	43.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
50	20241220	161053	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	5750	10	500.00	575	575	575	575	425	500	575.00	0.00	0	0	500	500	500	500	500	500	500	32	75	500	300	1	1	6408680	37	-1.41	0.33	12	0.00	-409.00	1759.00	1000	20240112	-42.50	400	20240320	43.75	1000	-42.50	20240112	400	43.75	20240320	1000	-42.50	20240112	400	43.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
51	20241220	151056	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	5750	10	500.00	575	575	575	575	425	500	575.00	0.00	0	0	500	500	500	500	500	500	500	32	75	500	300	1	1	6408680	37	-1.41	0.33	12	0.00	-409.00	1759.00	1000	20240112	-42.50	400	20240320	43.75	1000	-42.50	20240112	400	43.75	20240320	1000	-42.50	20240112	400	43.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
52	20241220	141053	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	5750	10	500.00	575	575	575	575	425	500	575.00	0.00	0	0	500	500	500	500	500	500	500	32	75	500	300	1	1	6408680	37	-1.41	0.33	12	0.00	-409.00	1759.00	1000	20240112	-42.50	400	20240320	43.75	1000	-42.50	20240112	400	43.75	20240320	1000	-42.50	20240112	400	43.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
53	20241220	131053	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	5750	10	500.00	575	575	575	575	425	500	575.00	0.00	0	0	500	500	500	500	500	500	500	32	75	500	300	1	1	6408680	37	-1.41	0.33	12	0.00	-409.00	1759.00	1000	20240112	-42.50	400	20240320	43.75	1000	-42.50	20240112	400	43.75	20240320	1000	-42.50	20240112	400	43.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
54	20241220	121052	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	5750	10	500.00	575	575	575	575	425	500	575.00	0.00	0	0	500	500	500	500	500	500	500	32	75	500	300	1	1	6408680	37	-1.41	0.33	12	0.00	-409.00	1759.00	1000	20240112	-42.50	400	20240320	43.75	1000	-42.50	20240112	400	43.75	20240320	1000	-42.50	20240112	400	43.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
55	20241220	111051	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	5750	10	500.00	575	575	575	575	425	500	575.00	0.00	0	0	500	500	500	500	500	500	500	32	75	500	300	1	1	6408680	37	-1.41	0.33	12	0.00	-409.00	1759.00	1000	20240112	-42.50	400	20240320	43.75	1000	-42.50	20240112	400	43.75	20240320	1000	-42.50	20240112	400	43.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
56	20241220	101053	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	5750	10	500.00	575	575	575	575	425	500	575.00	0.00	0	0	500	500	500	500	500	500	500	32	75	500	300	1	1	6408680	37	-1.41	0.33	12	0.00	-409.00	1759.00	1000	20240112	-42.50	400	20240320	43.75	1000	-42.50	20240112	400	43.75	20240320	1000	-42.50	20240112	400	43.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
57	20241220	091054	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	32	75	500	300	1	1	6408680	32	-1.22	0.28	12	0.00	-409.00	1759.00	1000	20240112	-50.00	400	20240320	25.00	1000	-50.00	20240112	400	25.00	20240320	1000	-50.00	20240112	400	25.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
58	20241219	161050	57	100.00	KONEX			N	N	N	N		N	500	-68	5	-11.97	1000	2	8.00	500	500	500	653	483	568	500.00	0.00	0	0	744	656	612	524	480	634	502	32	85	500	340	1	1	6408680	32	-1.22	0.28	12	0.00	-409.00	1759.00	1000	20240112	-50.00	400	20240320	25.00	1000	-50.00	20240112	400	25.00	20240320	1000	-50.00	20240112	400	25.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
59	20241219	151048	57	100.00	KONEX			N	N	N	N		N	500	-68	5	-11.97	500	1	4.00	500	500	500	653	483	568	500.00	0.00	0	0	744	656	612	524	480	634	502	32	85	500	340	1	1	6408680	32	-1.22	0.28	12	0.00	-409.00	1759.00	1000	20240112	-50.00	400	20240320	25.00	1000	-50.00	20240112	400	25.00	20240320	1000	-50.00	20240112	400	25.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
60	20241219	141050	57	100.00	KONEX			N	N	N	N		N	500	-68	5	-11.97	500	1	4.00	500	500	500	653	483	568	500.00	0.00	0	0	744	656	612	524	480	634	502	32	85	500	340	1	1	6408680	32	-1.22	0.28	12	0.00	-409.00	1759.00	1000	20240112	-50.00	400	20240320	25.00	1000	-50.00	20240112	400	25.00	20240320	1000	-50.00	20240112	400	25.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
61	20241219	131048	57	100.00	KONEX			N	N	N	N		N	500	-68	5	-11.97	500	1	4.00	500	500	500	653	483	568	500.00	0.00	0	0	744	656	612	524	480	634	502	32	85	500	340	1	1	6408680	32	-1.22	0.28	12	0.00	-409.00	1759.00	1000	20240112	-50.00	400	20240320	25.00	1000	-50.00	20240112	400	25.00	20240320	1000	-50.00	20240112	400	25.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
62	20241219	121051	57	100.00	KONEX			N	N	N	N		N	500	-68	5	-11.97	500	1	4.00	500	500	500	653	483	568	500.00	0.00	0	0	744	656	612	524	480	634	502	32	85	500	340	1	1	6408680	32	-1.22	0.28	12	0.00	-409.00	1759.00	1000	20240112	-50.00	400	20240320	25.00	1000	-50.00	20240112	400	25.00	20240320	1000	-50.00	20240112	400	25.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
63	20241219	111047	57	100.00	KONEX			N	N	N	N		N	500	-68	5	-11.97	500	1	4.00	500	500	500	653	483	568	500.00	0.00	0	0	744	656	612	524	480	634	502	32	85	500	340	1	1	6408680	32	-1.22	0.28	12	0.00	-409.00	1759.00	1000	20240112	-50.00	400	20240320	25.00	1000	-50.00	20240112	400	25.00	20240320	1000	-50.00	20240112	400	25.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
64	20241219	101040	57	100.00	KONEX			N	N	N	N		N	500	-68	5	-11.97	500	1	4.00	500	500	500	653	483	568	500.00	0.00	0	0	744	656	612	524	480	634	502	32	85	500	340	1	1	6408680	32	-1.22	0.28	12	0.00	-409.00	1759.00	1000	20240112	-50.00	400	20240320	25.00	1000	-50.00	20240112	400	25.00	20240320	1000	-50.00	20240112	400	25.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
65	20241219	091051	57	100.00	KONEX			N	N	N	N		N	500	-68	5	-11.97	500	1	4.00	500	500	500	653	483	568	500.00	0.00	0	0	744	656	612	524	480	634	502	32	85	500	340	1	1	6408680	32	-1.22	0.28	12	0.00	-409.00	1759.00	1000	20240112	-50.00	400	20240320	25.00	1000	-50.00	20240112	400	25.00	20240320	1000	-50.00	20240112	400	25.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
66	20241218	161044	57	100.00	KONEX			N	N	N	N		N	568	-100	4	-14.97	14783	25	20.16	600	700	568	768	568	668	591.32	0.00	0	0	668	668	668	668	668	668	668	32	100	500	400	1	1	6408680	36	-1.39	0.32	12	0.00	-409.00	1759.00	1000	20240112	-43.20	400	20240320	42.00	1000	-43.20	20240112	400	42.00	20240320	1000	-43.20	20240112	400	42.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
67	20241218	151049	57	100.00	KONEX			N	N	N	N		N	568	-100	4	-14.97	14783	25	20.16	600	700	568	768	568	668	591.32	0.00	0	0	668	668	668	668	668	668	668	32	100	500	400	1	1	6408680	36	-1.39	0.32	12	0.00	-409.00	1759.00	1000	20240112	-43.20	400	20240320	42.00	1000	-43.20	20240112	400	42.00	20240320	1000	-43.20	20240112	400	42.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
68	20241218	141047	57	100.00	KONEX			N	N	N	N		N	568	-100	4	-14.97	8535	14	11.29	600	700	568	768	568	668	609.64	0.00	0	0	668	668	668	668	668	668	668	32	100	500	400	1	1	6408680	36	-1.39	0.32	12	0.00	-409.00	1759.00	1000	20240112	-43.20	400	20240320	42.00	1000	-43.20	20240112	400	42.00	20240320	1000	-43.20	20240112	400	42.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
69	20241218	131048	57	100.00	KONEX			N	N	N	N		N	568	-100	4	-14.97	8535	14	11.29	600	700	568	768	568	668	609.64	0.00	0	0	668	668	668	668	668	668	668	32	100	500	400	1	1	6408680	36	-1.39	0.32	12	0.00	-409.00	1759.00	1000	20240112	-43.20	400	20240320	42.00	1000	-43.20	20240112	400	42.00	20240320	1000	-43.20	20240112	400	42.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
70	20241218	121040	57	100.00	KONEX			N	N	N	N		N	568	-100	4	-14.97	7268	12	9.68	600	700	568	768	568	668	605.67	0.00	0	0	668	668	668	668	668	668	668	32	100	500	400	1	1	6408680	36	-1.39	0.32	12	0.00	-409.00	1759.00	1000	20240112	-43.20	400	20240320	42.00	1000	-43.20	20240112	400	42.00	20240320	1000	-43.20	20240112	400	42.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
71	20241218	111047	57	100.00	KONEX			N	N	N	N		N	700	32	2	4.79	6700	11	8.87	600	700	600	768	568	668	609.09	0.00	0	0	668	668	668	668	668	668	668	32	100	500	400	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
72	20241218	101047	57	100.00	KONEX			N	N	N	N		N	668	0	3	0.00	0	0	0.00	0	0	0	768	568	668	0.00	0.00	0	0	668	668	668	668	668	668	668	32	100	500	400	1	1	6408680	43	-1.63	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.20	400	20240320	67.00	1000	-33.20	20240112	400	67.00	20240320	1000	-33.20	20240112	400	67.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
73	20241218	091050	57	100.00	KONEX			N	N	N	N		N	668	0	3	0.00	0	0	0.00	0	0	0	768	568	668	0.00	0.00	0	0	668	668	668	668	668	668	668	32	100	500	400	1	1	6408680	43	-1.63	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.20	400	20240320	67.00	1000	-33.20	20240112	400	67.00	20240320	1000	-33.20	20240112	400	67.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
74	20241217	161043	57	100.00	KONEX			N	N	N	N		N	668	87	1	14.97	82832	124	4133.33	668	668	668	668	494	581	668.00	0.00	0	0	738	659	620	541	502	640	522	32	87	500	340	1	1	6408680	43	-1.63	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.20	400	20240320	67.00	1000	-33.20	20240112	400	67.00	20240320	1000	-33.20	20240112	400	67.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
75	20241217	151047	57	100.00	KONEX			N	N	N	N		N	668	87	1	14.97	82832	124	4133.33	668	668	668	668	494	581	668.00	0.00	0	0	738	659	620	541	502	640	522	32	87	500	340	1	1	6408680	43	-1.63	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.20	400	20240320	67.00	1000	-33.20	20240112	400	67.00	20240320	1000	-33.20	20240112	400	67.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
76	20241217	141038	57	100.00	KONEX			N	N	N	N		N	668	87	1	14.97	82832	124	4133.33	668	668	668	668	494	581	668.00	0.00	0	0	738	659	620	541	502	640	522	32	87	500	340	1	1	6408680	43	-1.63	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.20	400	20240320	67.00	1000	-33.20	20240112	400	67.00	20240320	1000	-33.20	20240112	400	67.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
77	20241217	131034	57	100.00	KONEX			N	N	N	N		N	668	87	1	14.97	82832	124	4133.33	668	668	668	668	494	581	668.00	0.00	0	0	738	659	620	541	502	640	522	32	87	500	340	1	1	6408680	43	-1.63	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.20	400	20240320	67.00	1000	-33.20	20240112	400	67.00	20240320	1000	-33.20	20240112	400	67.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
78	20241217	121009	57	100.00	KONEX			N	N	N	N		N	668	87	1	14.97	82832	124	4133.33	668	668	668	668	494	581	668.00	0.00	0	0	738	659	620	541	502	640	522	32	87	500	340	1	1	6408680	43	-1.63	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.20	400	20240320	67.00	1000	-33.20	20240112	400	67.00	20240320	1000	-33.20	20240112	400	67.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
79	20241217	111022	57	100.00	KONEX			N	N	N	N		N	668	87	1	14.97	1336	2	66.67	668	668	668	668	494	581	668.00	0.00	0	0	738	659	620	541	502	640	522	32	87	500	340	1	1	6408680	43	-1.63	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.20	400	20240320	67.00	1000	-33.20	20240112	400	67.00	20240320	1000	-33.20	20240112	400	67.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
80	20241217	101029	57	100.00	KONEX			N	N	N	N		N	668	87	1	14.97	1336	2	66.67	668	668	668	668	494	581	668.00	0.00	0	0	738	659	620	541	502	640	522	32	87	500	340	1	1	6408680	43	-1.63	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.20	400	20240320	67.00	1000	-33.20	20240112	400	67.00	20240320	1000	-33.20	20240112	400	67.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
81	20241217	091044	57	100.00	KONEX			N	N	N	N		N	668	87	1	14.97	1336	2	66.67	668	668	668	668	494	581	668.00	0.00	0	0	738	659	620	541	502	640	522	32	87	500	340	1	1	6408680	43	-1.63	0.38	12	0.00	-409.00	1759.00	1000	20240112	-33.20	400	20240320	67.00	1000	-33.20	20240112	400	67.00	20240320	1000	-33.20	20240112	400	67.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
82	20241216	161035	57	100.00	KONEX			N	N	N	N		N	581	-102	4	-14.93	1979	3	0.00	699	699	581	785	581	683	659.67	0.00	0	0	683	683	683	683	683	683	683	32	102	500	400	1	1	6408680	37	-1.42	0.33	12	0.00	-409.00	1759.00	1000	20240112	-41.90	400	20240320	45.25	1000	-41.90	20240112	400	45.25	20240320	1000	-41.90	20240112	400	45.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
83	20241216	151044	57	100.00	KONEX			N	N	N	N		N	699	16	2	2.34	1398	2	0.00	699	699	699	785	581	683	699.00	0.00	0	0	683	683	683	683	683	683	683	32	102	500	400	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.10	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1000	-30.10	20240112	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
84	20241216	141043	57	100.00	KONEX			N	N	N	N		N	683	0	3	0.00	0	0	0.00	0	0	0	785	581	683	0.00	0.00	0	0	683	683	683	683	683	683	683	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
85	20241216	131044	57	100.00	KONEX			N	N	N	N		N	683	0	3	0.00	0	0	0.00	0	0	0	785	581	683	0.00	0.00	0	0	683	683	683	683	683	683	683	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
86	20241216	121043	57	100.00	KONEX			N	N	N	N		N	683	0	3	0.00	0	0	0.00	0	0	0	785	581	683	0.00	0.00	0	0	683	683	683	683	683	683	683	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
87	20241216	111042	57	100.00	KONEX			N	N	N	N		N	683	0	3	0.00	0	0	0.00	0	0	0	785	581	683	0.00	0.00	0	0	683	683	683	683	683	683	683	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
88	20241216	101043	57	100.00	KONEX			N	N	N	N		N	683	0	3	0.00	0	0	0.00	0	0	0	785	581	683	0.00	0.00	0	0	683	683	683	683	683	683	683	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
89	20241216	091043	57	100.00	KONEX			N	N	N	N		N	683	0	3	0.00	0	0	0.00	0	0	0	785	581	683	0.00	0.00	0	0	683	683	683	683	683	683	683	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
90	20241213	161035	57	100.00	KONEX			N	N	N	N		N	683	0	3	0.00	0	0	0.00	0	0	0	785	581	683	0.00	0.00	0	0	801	742	624	565	447	771	594	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
91	20241213	151041	57	100.00	KONEX			N	N	N	N		N	683	0	3	0.00	0	0	0.00	0	0	0	785	581	683	0.00	0.00	0	0	801	742	624	565	447	771	594	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
92	20241213	141041	57	100.00	KONEX			N	N	N	N		N	683	0	3	0.00	0	0	0.00	0	0	0	785	581	683	0.00	0.00	0	0	801	742	624	565	447	771	594	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
93	20241213	131041	57	100.00	KONEX			N	N	N	N		N	683	0	3	0.00	0	0	0.00	0	0	0	785	581	683	0.00	0.00	0	0	801	742	624	565	447	771	594	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
94	20241213	121041	57	100.00	KONEX			N	N	N	N		N	683	0	3	0.00	0	0	0.00	0	0	0	785	581	683	0.00	0.00	0	0	801	742	624	565	447	771	594	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
95	20241213	111039	57	100.00	KONEX			N	N	N	N		N	683	0	3	0.00	0	0	0.00	0	0	0	785	581	683	0.00	0.00	0	0	801	742	624	565	447	771	594	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
96	20241213	101032	57	100.00	KONEX			N	N	N	N		N	683	0	3	0.00	0	0	0.00	0	0	0	785	581	683	0.00	0.00	0	0	801	742	624	565	447	771	594	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
97	20241213	091039	57	100.00	KONEX			N	N	N	N		N	683	0	3	0.00	0	0	0.00	0	0	0	785	581	683	0.00	0.00	0	0	801	742	624	565	447	771	594	32	102	500	400	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
98	20241212	161040	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	3061	5	50.00	506	683	506	684	506	595	612.20	0.00	0	0	735	665	630	560	525	647	542	32	89	500	350	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
99	20241212	151033	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	3061	5	50.00	506	683	506	684	506	595	612.20	0.00	0	0	735	665	630	560	525	647	542	32	89	500	350	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
100	20241212	141031	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	3061	5	50.00	506	683	506	684	506	595	612.20	0.00	0	0	735	665	630	560	525	647	542	32	89	500	350	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
101	20241212	131019	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	3061	5	50.00	506	683	506	684	506	595	612.20	0.00	0	0	735	665	630	560	525	647	542	32	89	500	350	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
102	20241212	121015	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	3061	5	50.00	506	683	506	684	506	595	612.20	0.00	0	0	735	665	630	560	525	647	542	32	89	500	350	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
103	20241212	111026	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	3061	5	50.00	506	683	506	684	506	595	612.20	0.00	0	0	735	665	630	560	525	647	542	32	89	500	350	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.70	400	20240320	70.75	1000	-31.70	20240112	400	70.75	20240320	1000	-31.70	20240112	400	70.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
104	20241212	101023	57	100.00	KONEX			N	N	N	N		N	506	-89	4	-14.96	1695	3	30.00	506	683	506	684	506	595	565.00	0.00	0	0	735	665	630	560	525	647	542	32	89	500	350	1	1	6408680	32	-1.24	0.29	12	0.00	-409.00	1759.00	1000	20240112	-49.40	400	20240320	26.50	1000	-49.40	20240112	400	26.50	20240320	1000	-49.40	20240112	400	26.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
105	20241212	091033	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	735	665	630	560	525	647	542	32	89	500	350	1	1	6408680	38	-1.45	0.34	12	0.00	-409.00	1759.00	1000	20240112	-40.50	400	20240320	48.75	1000	-40.50	20240112	400	48.75	20240320	1000	-40.50	20240112	400	48.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
106	20241211	161026	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	6634	10	1000.00	595	700	595	805	595	700	663.40	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	38	-1.45	0.34	12	0.00	-409.00	1759.00	1000	20240112	-40.50	400	20240320	48.75	1000	-40.50	20240112	400	48.75	20240320	1000	-40.50	20240112	400	48.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
107	20241211	151006	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	6039	9	900.00	595	700	595	805	595	700	671.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.10	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1000	-30.10	20240112	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
108	20241211	141034	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	6039	9	900.00	595	700	595	805	595	700	671.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.10	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1000	-30.10	20240112	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
109	20241211	131035	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	6039	9	900.00	595	700	595	805	595	700	671.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.10	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1000	-30.10	20240112	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
110	20241211	121036	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	5340	8	800.00	595	700	595	805	595	700	667.50	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	38	-1.45	0.34	12	0.00	-409.00	1759.00	1000	20240112	-40.50	400	20240320	48.75	1000	-40.50	20240112	400	48.75	20240320	1000	-40.50	20240112	400	48.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
111	20241211	111032	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	4745	7	700.00	595	700	595	805	595	700	677.86	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
112	20241211	101034	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	4745	7	700.00	595	700	595	805	595	700	677.86	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
113	20241211	091039	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
114	20241210	161024	57	100.00	KONEX			N	N	N	N		N	700	15	2	2.19	700	1	0.00	700	700	700	787	583	685	700.00	0.00	0	0	685	685	685	685	685	685	685	32	102	500	410	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
115	20241210	151026	57	100.00	KONEX			N	N	N	N		N	700	15	2	2.19	700	1	0.00	700	700	700	787	583	685	700.00	0.00	0	0	685	685	685	685	685	685	685	32	102	500	410	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
116	20241210	141026	57	100.00	KONEX			N	N	N	N		N	700	15	2	2.19	700	1	0.00	700	700	700	787	583	685	700.00	0.00	0	0	685	685	685	685	685	685	685	32	102	500	410	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
117	20241210	131027	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	32	102	500	410	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
118	20241210	121026	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	32	102	500	410	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
119	20241210	111025	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	32	102	500	410	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
120	20241210	101026	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	32	102	500	410	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
121	20241210	091033	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	32	102	500	410	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
122	20241209	161023	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	32	102	500	410	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
123	20241209	151024	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	32	102	500	410	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
124	20241209	141025	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	32	102	500	410	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
125	20241209	131027	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	32	102	500	410	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
126	20241209	121023	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	32	102	500	410	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
127	20241209	111024	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	32	102	500	410	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
128	20241209	101021	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	32	102	500	410	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
129	20241209	091016	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	32	102	500	410	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
130	20241206	161015	57	100.00	KONEX			N	N	N	N		N	685	85	2	14.17	685	1	4.00	685	685	685	690	510	600	685.00	0.00	0	0	732	665	630	563	528	699	597	32	90	500	360	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
131	20241206	151018	57	100.00	KONEX			N	N	N	N		N	685	85	2	14.17	685	1	4.00	685	685	685	690	510	600	685.00	0.00	0	0	732	665	630	563	528	699	597	32	90	500	360	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
132	20241206	141016	57	100.00	KONEX			N	N	N	N		N	685	85	2	14.17	685	1	4.00	685	685	685	690	510	600	685.00	0.00	0	0	732	665	630	563	528	699	597	32	90	500	360	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
133	20241206	131017	57	100.00	KONEX			N	N	N	N		N	685	85	2	14.17	685	1	4.00	685	685	685	690	510	600	685.00	0.00	0	0	732	665	630	563	528	699	597	32	90	500	360	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
134	20241206	121012	57	100.00	KONEX			N	N	N	N		N	685	85	2	14.17	685	1	4.00	685	685	685	690	510	600	685.00	0.00	0	0	732	665	630	563	528	699	597	32	90	500	360	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
135	20241206	111008	57	100.00	KONEX			N	N	N	N		N	685	85	2	14.17	685	1	4.00	685	685	685	690	510	600	685.00	0.00	0	0	732	665	630	563	528	699	597	32	90	500	360	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
136	20241206	101008	57	100.00	KONEX			N	N	N	N		N	685	85	2	14.17	685	1	4.00	685	685	685	690	510	600	685.00	0.00	0	0	732	665	630	563	528	699	597	32	90	500	360	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1000	20240112	-31.50	400	20240320	71.25	1000	-31.50	20240112	400	71.25	20240320	1000	-31.50	20240112	400	71.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
137	20241206	091016	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	732	665	630	563	528	699	597	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1000	20240112	-40.00	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1000	-40.00	20240112	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
138	20241205	160956	57	100.00	KONEX			N	N	N	N		N	600	-99	5	-14.16	14992	25	10.12	595	697	595	803	595	699	599.68	0.00	0	0	755	727	672	644	589	699	616	32	104	500	410	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1000	20240112	-40.00	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1000	-40.00	20240112	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
139	20241205	151003	57	100.00	KONEX			N	N	N	N		N	600	-99	5	-14.16	14992	25	10.12	595	697	595	803	595	699	599.68	0.00	0	0	755	727	672	644	589	699	616	32	104	500	410	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1000	20240112	-40.00	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1000	-40.00	20240112	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
140	20241205	140948	57	100.00	KONEX			N	N	N	N		N	600	-99	5	-14.16	14992	25	10.12	595	697	595	803	595	699	599.68	0.00	0	0	755	727	672	644	589	699	616	32	104	500	410	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1000	20240112	-40.00	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1000	-40.00	20240112	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
141	20241205	130958	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	13192	22	8.91	595	697	595	803	595	699	599.64	0.00	0	0	755	727	672	644	589	699	616	32	104	500	410	1	1	6408680	38	-1.45	0.34	12	0.00	-409.00	1759.00	1000	20240112	-40.50	400	20240320	48.75	1000	-40.50	20240112	400	48.75	20240320	1000	-40.50	20240112	400	48.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
142	20241205	120958	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	12597	21	8.50	595	697	595	803	595	699	599.86	0.00	0	0	755	727	672	644	589	699	616	32	104	500	410	1	1	6408680	45	-1.70	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.30	400	20240320	74.25	1000	-30.30	20240112	400	74.25	20240320	1000	-30.30	20240112	400	74.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
143	20241205	110956	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	12597	21	8.50	595	697	595	803	595	699	599.86	0.00	0	0	755	727	672	644	589	699	616	32	104	500	410	1	1	6408680	45	-1.70	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.30	400	20240320	74.25	1000	-30.30	20240112	400	74.25	20240320	1000	-30.30	20240112	400	74.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
144	20241205	100955	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	12597	21	8.50	595	697	595	803	595	699	599.86	0.00	0	0	755	727	672	644	589	699	616	32	104	500	410	1	1	6408680	45	-1.70	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.30	400	20240320	74.25	1000	-30.30	20240112	400	74.25	20240320	1000	-30.30	20240112	400	74.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
145	20241205	091002	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	755	727	672	644	589	699	616	32	104	500	410	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.10	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1000	-30.10	20240112	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
146	20241204	160940	57	100.00	KONEX			N	N	N	N		N	699	-26	5	-3.59	160497	247	988.00	700	700	617	833	617	725	649.79	0.00	0	0	851	787	733	669	615	761	643	32	108	500	430	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.10	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1000	-30.10	20240112	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
147	20241204	150940	57	100.00	KONEX			N	N	N	N		N	699	-26	5	-3.59	160497	247	988.00	700	700	617	833	617	725	649.79	0.00	0	0	851	787	733	669	615	761	643	32	108	500	430	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.10	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1000	-30.10	20240112	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
148	20241204	140943	57	100.00	KONEX			N	N	N	N		N	699	-26	5	-3.59	160497	247	988.00	700	700	617	833	617	725	649.79	0.00	0	0	851	787	733	669	615	761	643	32	108	500	430	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.10	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1000	-30.10	20240112	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
149	20241204	130934	57	100.00	KONEX			N	N	N	N		N	617	-108	4	-14.90	78667	127	508.00	700	700	617	833	617	725	619.43	0.00	0	0	851	787	733	669	615	761	643	32	108	500	430	1	1	6408680	40	-1.51	0.35	12	0.00	-409.00	1759.00	1000	20240112	-38.30	400	20240320	54.25	1000	-38.30	20240112	400	54.25	20240320	1000	-38.30	20240112	400	54.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
150	20241204	120930	57	100.00	KONEX			N	N	N	N		N	617	-108	4	-14.90	78667	127	508.00	700	700	617	833	617	725	619.43	0.00	0	0	851	787	733	669	615	761	643	32	108	500	430	1	1	6408680	40	-1.51	0.35	12	0.00	-409.00	1759.00	1000	20240112	-38.30	400	20240320	54.25	1000	-38.30	20240112	400	54.25	20240320	1000	-38.30	20240112	400	54.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
151	20241204	110923	57	100.00	KONEX			N	N	N	N		N	617	-108	4	-14.90	78050	126	504.00	700	700	617	833	617	725	619.44	0.00	0	0	851	787	733	669	615	761	643	32	108	500	430	1	1	6408680	40	-1.51	0.35	12	0.00	-409.00	1759.00	1000	20240112	-38.30	400	20240320	54.25	1000	-38.30	20240112	400	54.25	20240320	1000	-38.30	20240112	400	54.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
152	20241204	100926	57	100.00	KONEX			N	N	N	N		N	617	-108	4	-14.90	78050	126	504.00	700	700	617	833	617	725	619.44	0.00	0	0	851	787	733	669	615	761	643	32	108	500	430	1	1	6408680	40	-1.51	0.35	12	0.00	-409.00	1759.00	1000	20240112	-38.30	400	20240320	54.25	1000	-38.30	20240112	400	54.25	20240320	1000	-38.30	20240112	400	54.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
153	20241204	090947	57	100.00	KONEX			N	N	N	N		N	700	-25	5	-3.45	1400	2	8.00	700	700	700	833	617	725	700.00	0.00	0	0	851	787	733	669	615	761	643	32	108	500	430	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1000	20240112	-30.00	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1000	-30.00	20240112	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
154	20241203	161021	57	100.00	KONEX			N	N	N	N		N	725	-73	5	-9.15	17317	25	277.78	797	797	679	917	679	798	692.68	0.00	0	0	878	838	759	719	640	798	679	32	119	500	470	1	1	6408680	46	-1.77	0.41	12	0.00	-409.00	1759.00	1000	20240112	-27.50	400	20240320	81.25	1000	-27.50	20240112	400	81.25	20240320	1000	-27.50	20240112	400	81.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
155	20241203	151101	57	100.00	KONEX			N	N	N	N		N	725	-73	5	-9.15	17317	25	277.78	797	797	679	917	679	798	692.68	0.00	0	0	878	838	759	719	640	798	679	32	119	500	470	1	1	6408680	46	-1.77	0.41	12	0.00	-409.00	1759.00	1000	20240112	-27.50	400	20240320	81.25	1000	-27.50	20240112	400	81.25	20240320	1000	-27.50	20240112	400	81.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
156	20241203	141040	57	100.00	KONEX			N	N	N	N		N	740	-58	5	-7.27	9802	14	155.56	797	797	679	917	679	798	700.14	0.00	0	0	878	838	759	719	640	798	679	32	119	500	470	1	1	6408680	47	-1.81	0.42	12	0.00	-409.00	1759.00	1000	20240112	-26.00	400	20240320	85.00	1000	-26.00	20240112	400	85.00	20240320	1000	-26.00	20240112	400	85.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
157	20241203	131040	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	797	1	11.11	797	797	797	917	679	798	797.00	0.00	0	0	878	838	759	719	640	798	679	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1000	20240112	-20.30	400	20240320	99.25	1000	-20.30	20240112	400	99.25	20240320	1000	-20.30	20240112	400	99.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
158	20241203	121053	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	797	1	11.11	797	797	797	917	679	798	797.00	0.00	0	0	878	838	759	719	640	798	679	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1000	20240112	-20.30	400	20240320	99.25	1000	-20.30	20240112	400	99.25	20240320	1000	-20.30	20240112	400	99.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
159	20241203	111033	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	878	838	759	719	640	798	679	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1000	20240112	-20.20	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1000	-20.20	20240112	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
160	20241203	101019	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	878	838	759	719	640	798	679	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1000	20240112	-20.20	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1000	-20.20	20240112	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
161	20241203	091010	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	878	838	759	719	640	798	679	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1000	20240112	-20.20	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1000	-20.20	20240112	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
162	20241202	160954	57	100.00	KONEX			N	N	N	N		N	798	-2	5	-0.25	6357	9	900.00	799	799	680	920	680	800	706.33	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1000	20240112	-20.20	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1000	-20.20	20240112	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
163	20241202	151118	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	5559	8	800.00	799	799	680	920	680	800	694.88	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1000	20240112	-32.00	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1000	-32.00	20240112	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
164	20241202	141029	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	5559	8	800.00	799	799	680	920	680	800	694.88	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1000	20240112	-32.00	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1000	-32.00	20240112	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
165	20241202	131009	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	5559	8	800.00	799	799	680	920	680	800	694.88	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1000	20240112	-32.00	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1000	-32.00	20240112	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
166	20241202	121029	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	799	1	100.00	799	799	799	920	680	800	799.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1000	20240112	-20.10	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1000	-20.10	20240112	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
167	20241202	110936	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1000	20240112	-20.00	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20240112	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
168	20241202	100945	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1000	20240112	-20.00	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20240112	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
169	20241202	090941	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1000	20240112	-20.00	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1000	-20.00	20240112	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N