KissMeData/169670/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	160938	57	100.00	KONEX			N	N	N	N		N	8800	320	2	3.77	17563060	2039	7031.03	8600	8980	8400	9750	7210	8480	8613.57	0.00	0	0	8960	8720	8560	8320	8160	8640	8240	18	1270	500	5250	10	1	2868401	252	-1100.00	1.79	12	0.07	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	17750	-50.42	20240314	4700	87.23	20241114	17750	-50.42	20240314	4700	87.23	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
3	20241231	150924	57	100.00	KONEX			N	N	N	N		N	8800	320	2	3.77	17563060	2039	7031.03	8600	8980	8400	9750	7210	8480	8613.57	0.00	0	0	8960	8720	8560	8320	8160	8640	8240	18	1270	500	5250	10	1	2868401	252	-1100.00	1.79	12	0.07	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	17750	-50.42	20240314	4700	87.23	20241114	17750	-50.42	20240314	4700	87.23	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
4	20241231	140936	57	100.00	KONEX			N	N	N	N		N	8800	320	2	3.77	17563060	2039	7031.03	8600	8980	8400	9750	7210	8480	8613.57	0.00	0	0	8960	8720	8560	8320	8160	8640	8240	18	1270	500	5250	10	1	2868401	252	-1100.00	1.79	12	0.07	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	17750	-50.42	20240314	4700	87.23	20241114	17750	-50.42	20240314	4700	87.23	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
5	20241231	130937	57	100.00	KONEX			N	N	N	N		N	8800	320	2	3.77	17563060	2039	7031.03	8600	8980	8400	9750	7210	8480	8613.57	0.00	0	0	8960	8720	8560	8320	8160	8640	8240	18	1270	500	5250	10	1	2868401	252	-1100.00	1.79	12	0.07	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	17750	-50.42	20240314	4700	87.23	20241114	17750	-50.42	20240314	4700	87.23	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
6	20241231	120936	57	100.00	KONEX			N	N	N	N		N	8800	320	2	3.77	17563060	2039	7031.03	8600	8980	8400	9750	7210	8480	8613.57	0.00	0	0	8960	8720	8560	8320	8160	8640	8240	18	1270	500	5250	10	1	2868401	252	-1100.00	1.79	12	0.07	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	17750	-50.42	20240314	4700	87.23	20241114	17750	-50.42	20240314	4700	87.23	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
7	20241231	110935	57	100.00	KONEX			N	N	N	N		N	8800	320	2	3.77	17563060	2039	7031.03	8600	8980	8400	9750	7210	8480	8613.57	0.00	0	0	8960	8720	8560	8320	8160	8640	8240	18	1270	500	5250	10	1	2868401	252	-1100.00	1.79	12	0.07	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	17750	-50.42	20240314	4700	87.23	20241114	17750	-50.42	20240314	4700	87.23	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
8	20241231	100929	57	100.00	KONEX			N	N	N	N		N	8800	320	2	3.77	17563060	2039	7031.03	8600	8980	8400	9750	7210	8480	8613.57	0.00	0	0	8960	8720	8560	8320	8160	8640	8240	18	1270	500	5250	10	1	2868401	252	-1100.00	1.79	12	0.07	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	17750	-50.42	20240314	4700	87.23	20241114	17750	-50.42	20240314	4700	87.23	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
9	20241231	090935	57	100.00	KONEX			N	N	N	N		N	8800	320	2	3.77	17563060	2039	7031.03	8600	8980	8400	9750	7210	8480	8613.57	0.00	0	0	8960	8720	8560	8320	8160	8640	8240	18	1270	500	5250	10	1	2868401	252	-1100.00	1.79	12	0.07	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	17750	-50.42	20240314	4700	87.23	20241114	17750	-50.42	20240314	4700	87.23	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
10	20241230	160931	57	100.00	KONEX			N	N	N	N		N	8800	320	2	3.77	17563060	2039	7031.03	8600	8980	8400	9750	7210	8480	8613.57	0.00	0	0	8960	8720	8560	8320	8160	8640	8240	18	1270	500	5250	10	1	2868401	252	-1100.00	1.79	12	0.07	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	17750	-50.42	20240314	4700	87.23	20241114	17750	-50.42	20240314	4700	87.23	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
11	20241230	150935	57	100.00	KONEX			N	N	N	N		N	8600	120	2	1.42	17554260	2038	7027.59	8600	8980	8400	9750	7210	8480	8613.47	0.00	0	0	8960	8720	8560	8320	8160	8640	8240	18	1270	500	5250	10	1	2868401	247	-1075.00	1.75	12	0.07	-8.00	4918.00	17750	20240314	-51.55	4700	20241114	82.98	17750	-51.55	20240314	4700	82.98	20241114	17750	-51.55	20240314	4700	82.98	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
12	20241230	140934	57	100.00	KONEX			N	N	N	N		N	8500	20	2	0.24	6453960	745	2568.97	8600	8980	8400	9750	7210	8480	8663.03	0.00	0	0	8960	8720	8560	8320	8160	8640	8240	18	1270	500	5250	10	1	2868401	244	-1062.50	1.73	12	0.03	-8.00	4918.00	17750	20240314	-52.11	4700	20241114	80.85	17750	-52.11	20240314	4700	80.85	20241114	17750	-52.11	20240314	4700	80.85	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
13	20241230	130935	57	100.00	KONEX			N	N	N	N		N	8900	420	2	4.95	6411460	740	2551.72	8600	8980	8400	9750	7210	8480	8664.14	0.00	0	0	8960	8720	8560	8320	8160	8640	8240	18	1270	500	5250	10	1	2868401	255	-1112.50	1.81	12	0.03	-8.00	4918.00	17750	20240314	-49.86	4700	20241114	89.36	17750	-49.86	20240314	4700	89.36	20241114	17750	-49.86	20240314	4700	89.36	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
14	20241230	120931	57	100.00	KONEX			N	N	N	N		N	8950	470	2	5.54	3826800	433	1493.10	8600	8950	8590	9750	7210	8480	8837.88	0.00	0	0	8960	8720	8560	8320	8160	8640	8240	18	1270	500	5250	10	1	2868401	257	-1118.75	1.82	12	0.02	-8.00	4918.00	17750	20240314	-49.58	4700	20241114	90.43	17750	-49.58	20240314	4700	90.43	20241114	17750	-49.58	20240314	4700	90.43	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
15	20241230	110934	57	100.00	KONEX			N	N	N	N		N	8590	110	2	1.30	1061100	122	420.69	8600	8800	8590	9750	7210	8480	8697.54	0.00	0	0	8960	8720	8560	8320	8160	8640	8240	18	1270	500	5250	10	1	2868401	246	-1073.75	1.75	12	0.00	-8.00	4918.00	17750	20240314	-51.61	4700	20241114	82.77	17750	-51.61	20240314	4700	82.77	20241114	17750	-51.61	20240314	4700	82.77	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
16	20241230	100933	57	100.00	KONEX			N	N	N	N		N	8600	120	2	1.42	631600	72	248.28	8600	8800	8600	9750	7210	8480	8772.22	0.00	0	0	8960	8720	8560	8320	8160	8640	8240	18	1270	500	5250	10	1	2868401	247	-1075.00	1.75	12	0.00	-8.00	4918.00	17750	20240314	-51.55	4700	20241114	82.98	17750	-51.55	20240314	4700	82.98	20241114	17750	-51.55	20240314	4700	82.98	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
17	20241230	090935	57	100.00	KONEX			N	N	N	N		N	8480	0	3	0.00	0	0	0.00	0	0	0	9750	7210	8480	0.00	0.00	0	0	8960	8720	8560	8320	8160	8640	8240	18	1270	500	5250	10	1	2868401	243	-1060.00	1.72	12	0.00	-8.00	4918.00	17750	20240314	-52.23	4700	20241114	80.43	17750	-52.23	20240314	4700	80.43	20241114	17750	-52.23	20240314	4700	80.43	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
18	20241227	160930	57	100.00	KONEX			N	N	N	N		N	8480	-220	5	-2.53	244870	29	0.82	8800	8800	8400	10000	7400	8700	8443.79	0.00	0	0	9273	8986	8693	8406	8113	8840	8260	18	1300	500	5390	10	1	2868401	243	-1060.00	1.72	12	0.00	-8.00	4918.00	17750	20240314	-52.23	4700	20241114	80.43	17750	-52.23	20240314	4700	80.43	20241114	17750	-52.23	20240314	4700	80.43	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
19	20241227	150929	57	100.00	KONEX			N	N	N	N		N	8400	-300	5	-3.45	177350	21	0.59	8800	8800	8400	10000	7400	8700	8445.24	0.00	0	0	9273	8986	8693	8406	8113	8840	8260	18	1300	500	5390	10	1	2868401	241	-1050.00	1.71	12	0.00	-8.00	4918.00	17750	20240314	-52.68	4700	20241114	78.72	17750	-52.68	20240314	4700	78.72	20241114	17750	-52.68	20240314	4700	78.72	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
20	20241227	140931	57	100.00	KONEX			N	N	N	N		N	8400	-300	5	-3.45	168950	20	0.57	8800	8800	8400	10000	7400	8700	8447.50	0.00	0	0	9273	8986	8693	8406	8113	8840	8260	18	1300	500	5390	10	1	2868401	241	-1050.00	1.71	12	0.00	-8.00	4918.00	17750	20240314	-52.68	4700	20241114	78.72	17750	-52.68	20240314	4700	78.72	20241114	17750	-52.68	20240314	4700	78.72	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
21	20241227	130930	57	100.00	KONEX			N	N	N	N		N	8480	-220	5	-2.53	42850	5	0.14	8800	8800	8480	10000	7400	8700	8570.00	0.00	0	0	9273	8986	8693	8406	8113	8840	8260	18	1300	500	5390	10	1	2868401	243	-1060.00	1.72	12	0.00	-8.00	4918.00	17750	20240314	-52.23	4700	20241114	80.43	17750	-52.23	20240314	4700	80.43	20241114	17750	-52.23	20240314	4700	80.43	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
22	20241227	120931	57	100.00	KONEX			N	N	N	N		N	8490	-210	5	-2.41	25890	3	0.08	8800	8800	8490	10000	7400	8700	8630.00	0.00	0	0	9273	8986	8693	8406	8113	8840	8260	18	1300	500	5390	10	1	2868401	244	-1061.25	1.73	12	0.00	-8.00	4918.00	17750	20240314	-52.17	4700	20241114	80.64	17750	-52.17	20240314	4700	80.64	20241114	17750	-52.17	20240314	4700	80.64	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
23	20241227	110928	57	100.00	KONEX			N	N	N	N		N	8600	-100	5	-1.15	17400	2	0.06	8800	8800	8600	10000	7400	8700	8700.00	0.00	0	0	9273	8986	8693	8406	8113	8840	8260	18	1300	500	5390	10	1	2868401	247	-1075.00	1.75	12	0.00	-8.00	4918.00	17750	20240314	-51.55	4700	20241114	82.98	17750	-51.55	20240314	4700	82.98	20241114	17750	-51.55	20240314	4700	82.98	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
24	20241227	100927	57	100.00	KONEX			N	N	N	N		N	8600	-100	5	-1.15	17400	2	0.06	8800	8800	8600	10000	7400	8700	8700.00	0.00	0	0	9273	8986	8693	8406	8113	8840	8260	18	1300	500	5390	10	1	2868401	247	-1075.00	1.75	12	0.00	-8.00	4918.00	17750	20240314	-51.55	4700	20241114	82.98	17750	-51.55	20240314	4700	82.98	20241114	17750	-51.55	20240314	4700	82.98	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
25	20241227	090932	57	100.00	KONEX			N	N	N	N		N	8700	0	3	0.00	0	0	0.00	0	0	0	10000	7400	8700	0.00	0.00	0	0	9273	8986	8693	8406	8113	8840	8260	18	1300	500	5390	10	1	2868401	250	-1087.50	1.77	12	0.00	-8.00	4918.00	17750	20240314	-50.99	4700	20241114	85.11	17750	-50.99	20240314	4700	85.11	20241114	17750	-50.99	20240314	4700	85.11	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
26	20241226	160924	57	100.00	KONEX			N	N	N	N		N	8700	150	2	1.75	30258490	3537	78.79	8800	8980	8400	9830	7270	8550	8554.85	0.00	0	0	9670	9110	8630	8070	7590	8870	7830	18	1280	500	5300	10	1	2868401	250	-1087.50	1.77	12	0.12	-8.00	4918.00	17750	20240314	-50.99	4700	20241114	85.11	17750	-50.99	20240314	4700	85.11	20241114	17750	-50.99	20240314	4700	85.11	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
27	20241226	150921	57	100.00	KONEX			N	N	N	N		N	8700	150	2	1.75	30258490	3537	78.79	8800	8980	8400	9830	7270	8550	8554.85	0.00	0	0	9670	9110	8630	8070	7590	8870	7830	18	1280	500	5300	10	1	2868401	250	-1087.50	1.77	12	0.12	-8.00	4918.00	17750	20240314	-50.99	4700	20241114	85.11	17750	-50.99	20240314	4700	85.11	20241114	17750	-50.99	20240314	4700	85.11	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
28	20241226	140922	57	100.00	KONEX			N	N	N	N		N	8980	430	2	5.03	23924300	2798	62.33	8800	8980	8400	9830	7270	8550	8550.50	0.00	0	0	9670	9110	8630	8070	7590	8870	7830	18	1280	500	5300	10	1	2868401	258	-1122.50	1.83	12	0.10	-8.00	4918.00	17750	20240314	-49.41	4700	20241114	91.06	17750	-49.41	20240314	4700	91.06	20241114	17750	-49.41	20240314	4700	91.06	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
29	20241226	130922	57	100.00	KONEX			N	N	N	N		N	8500	-50	5	-0.58	487900	58	1.29	8800	8800	8400	9830	7270	8550	8412.07	0.00	0	0	9670	9110	8630	8070	7590	8870	7830	18	1280	500	5300	10	1	2868401	244	-1062.50	1.73	12	0.00	-8.00	4918.00	17750	20240314	-52.11	4700	20241114	80.85	17750	-52.11	20240314	4700	80.85	20241114	17750	-52.11	20240314	4700	80.85	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
30	20241226	120920	57	100.00	KONEX			N	N	N	N		N	8500	-50	5	-0.58	487900	58	1.29	8800	8800	8400	9830	7270	8550	8412.07	0.00	0	0	9670	9110	8630	8070	7590	8870	7830	18	1280	500	5300	10	1	2868401	244	-1062.50	1.73	12	0.00	-8.00	4918.00	17750	20240314	-52.11	4700	20241114	80.85	17750	-52.11	20240314	4700	80.85	20241114	17750	-52.11	20240314	4700	80.85	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
31	20241226	110920	57	100.00	KONEX			N	N	N	N		N	8500	-50	5	-0.58	487900	58	1.29	8800	8800	8400	9830	7270	8550	8412.07	0.00	0	0	9670	9110	8630	8070	7590	8870	7830	18	1280	500	5300	10	1	2868401	244	-1062.50	1.73	12	0.00	-8.00	4918.00	17750	20240314	-52.11	4700	20241114	80.85	17750	-52.11	20240314	4700	80.85	20241114	17750	-52.11	20240314	4700	80.85	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
32	20241226	100922	57	100.00	KONEX			N	N	N	N		N	8600	50	2	0.58	17400	2	0.04	8800	8800	8600	9830	7270	8550	8700.00	0.00	0	0	9670	9110	8630	8070	7590	8870	7830	18	1280	500	5300	10	1	2868401	247	-1075.00	1.75	12	0.00	-8.00	4918.00	17750	20240314	-51.55	4700	20241114	82.98	17750	-51.55	20240314	4700	82.98	20241114	17750	-51.55	20240314	4700	82.98	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
33	20241226	090922	57	100.00	KONEX			N	N	N	N		N	8800	250	2	2.92	8800	1	0.02	8800	8800	8800	9830	7270	8550	8800.00	0.00	0	0	9670	9110	8630	8070	7590	8870	7830	18	1280	500	5300	10	1	2868401	252	-1100.00	1.79	12	0.00	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	17750	-50.42	20240314	4700	87.23	20241114	17750	-50.42	20240314	4700	87.23	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
34	20241224	160921	57	100.00	KONEX			N	N	N	N		N	8550	-480	5	-5.32	38059590	4489	301.07	9190	9190	8150	10380	7680	9030	8478.41	0.00	0	0	9390	9210	9010	8830	8630	9110	8730	18	1350	500	5590	10	1	2868401	245	-1068.75	1.74	12	0.16	-8.00	4918.00	17750	20240314	-51.83	4700	20241114	81.91	17750	-51.83	20240314	4700	81.91	20241114	17750	-51.83	20240314	4700	81.91	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
35	20241224	150920	57	100.00	KONEX			N	N	N	N		N	8600	-430	5	-4.76	37605990	4436	297.52	9190	9190	8150	10380	7680	9030	8477.45	0.00	0	0	9390	9210	9010	8830	8630	9110	8730	18	1350	500	5590	10	1	2868401	247	-1075.00	1.75	12	0.15	-8.00	4918.00	17750	20240314	-51.55	4700	20241114	82.98	17750	-51.55	20240314	4700	82.98	20241114	17750	-51.55	20240314	4700	82.98	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
36	20241224	140918	57	100.00	KONEX			N	N	N	N		N	8210	-820	5	-9.08	26862840	3179	213.21	9190	9190	8150	10380	7680	9030	8450.09	0.00	0	0	9390	9210	9010	8830	8630	9110	8730	18	1350	500	5590	10	1	2868401	235	-1026.25	1.67	12	0.11	-8.00	4918.00	17750	20240314	-53.75	4700	20241114	74.68	17750	-53.75	20240314	4700	74.68	20241114	17750	-53.75	20240314	4700	74.68	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
37	20241224	130920	57	100.00	KONEX			N	N	N	N		N	8450	-580	5	-6.42	25104310	2965	198.86	9190	9190	8150	10380	7680	9030	8466.88	0.00	0	0	9390	9210	9010	8830	8630	9110	8730	18	1350	500	5590	10	1	2868401	242	-1056.25	1.72	12	0.10	-8.00	4918.00	17750	20240314	-52.39	4700	20241114	79.79	17750	-52.39	20240314	4700	79.79	20241114	17750	-52.39	20240314	4700	79.79	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
38	20241224	120919	57	100.00	KONEX			N	N	N	N		N	8450	-580	5	-6.42	25104310	2965	198.86	9190	9190	8150	10380	7680	9030	8466.88	0.00	0	0	9390	9210	9010	8830	8630	9110	8730	18	1350	500	5590	10	1	2868401	242	-1056.25	1.72	12	0.10	-8.00	4918.00	17750	20240314	-52.39	4700	20241114	79.79	17750	-52.39	20240314	4700	79.79	20241114	17750	-52.39	20240314	4700	79.79	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
39	20241224	110922	57	100.00	KONEX			N	N	N	N		N	8450	-580	5	-6.42	25104310	2965	198.86	9190	9190	8150	10380	7680	9030	8466.88	0.00	0	0	9390	9210	9010	8830	8630	9110	8730	18	1350	500	5590	10	1	2868401	242	-1056.25	1.72	12	0.10	-8.00	4918.00	17750	20240314	-52.39	4700	20241114	79.79	17750	-52.39	20240314	4700	79.79	20241114	17750	-52.39	20240314	4700	79.79	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
40	20241224	100920	57	100.00	KONEX			N	N	N	N		N	8150	-880	5	-9.75	10132910	1193	80.01	9190	9190	8150	10380	7680	9030	8493.64	0.00	0	0	9390	9210	9010	8830	8630	9110	8730	18	1350	500	5590	10	1	2868401	234	-1018.75	1.66	12	0.04	-8.00	4918.00	17750	20240314	-54.08	4700	20241114	73.40	17750	-54.08	20240314	4700	73.40	20241114	17750	-54.08	20240314	4700	73.40	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
41	20241224	090924	57	100.00	KONEX			N	N	N	N		N	9190	160	2	1.77	18380	2	0.13	9190	9190	9190	10380	7680	9030	9190.00	0.00	0	0	9390	9210	9010	8830	8630	9110	8730	18	1350	500	5590	10	1	2868401	264	-1148.75	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.23	4700	20241114	95.53	17750	-48.23	20240314	4700	95.53	20241114	17750	-48.23	20240314	4700	95.53	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
42	20241223	160912	57	100.00	KONEX			N	N	N	N		N	9030	-20	5	-0.22	13286550	1491	34.45	9190	9190	8810	10400	7700	9050	8911.17	0.00	0	0	9950	9500	9150	8700	8350	9725	8925	18	1350	500	5610	10	1	2868401	259	-1128.75	1.84	12	0.05	-8.00	4918.00	17750	20240314	-49.13	4700	20241114	92.13	17750	-49.13	20240314	4700	92.13	20241114	17750	-49.13	20240314	4700	92.13	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
43	20241223	150917	57	100.00	KONEX			N	N	N	N		N	9100	50	2	0.55	12833020	1440	33.27	9190	9190	8810	10400	7700	9050	8911.82	0.00	0	0	9950	9500	9150	8700	8350	9725	8925	18	1350	500	5610	10	1	2868401	261	-1137.50	1.85	12	0.05	-8.00	4918.00	17750	20240314	-48.73	4700	20241114	93.62	17750	-48.73	20240314	4700	93.62	20241114	17750	-48.73	20240314	4700	93.62	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
44	20241223	140912	57	100.00	KONEX			N	N	N	N		N	8890	-160	5	-1.77	7134320	799	18.46	9190	9190	8810	10400	7700	9050	8929.06	0.00	0	0	9950	9500	9150	8700	8350	9725	8925	18	1350	500	5610	10	1	2868401	255	-1111.25	1.81	12	0.03	-8.00	4918.00	17750	20240314	-49.92	4700	20241114	89.15	17750	-49.92	20240314	4700	89.15	20241114	17750	-49.92	20240314	4700	89.15	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
45	20241223	130912	57	100.00	KONEX			N	N	N	N		N	9150	100	2	1.10	2299620	254	5.87	9190	9190	8810	10400	7700	9050	9053.62	0.00	0	0	9950	9500	9150	8700	8350	9725	8925	18	1350	500	5610	10	1	2868401	262	-1143.75	1.86	12	0.01	-8.00	4918.00	17750	20240314	-48.45	4700	20241114	94.68	17750	-48.45	20240314	4700	94.68	20241114	17750	-48.45	20240314	4700	94.68	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
46	20241223	120914	57	100.00	KONEX			N	N	N	N		N	9090	40	2	0.44	389060	44	1.02	9190	9190	8810	10400	7700	9050	8842.27	0.00	0	0	9950	9500	9150	8700	8350	9725	8925	18	1350	500	5610	10	1	2868401	261	-1136.25	1.85	12	0.00	-8.00	4918.00	17750	20240314	-48.79	4700	20241114	93.40	17750	-48.79	20240314	4700	93.40	20241114	17750	-48.79	20240314	4700	93.40	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
47	20241223	110913	57	100.00	KONEX			N	N	N	N		N	9090	40	2	0.44	389060	44	1.02	9190	9190	8810	10400	7700	9050	8842.27	0.00	0	0	9950	9500	9150	8700	8350	9725	8925	18	1350	500	5610	10	1	2868401	261	-1136.25	1.85	12	0.00	-8.00	4918.00	17750	20240314	-48.79	4700	20241114	93.40	17750	-48.79	20240314	4700	93.40	20241114	17750	-48.79	20240314	4700	93.40	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
48	20241223	100907	57	100.00	KONEX			N	N	N	N		N	9190	140	2	1.55	379970	43	0.99	9190	9190	8810	10400	7700	9050	8836.51	0.00	0	0	9950	9500	9150	8700	8350	9725	8925	18	1350	500	5610	10	1	2868401	264	-1148.75	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.23	4700	20241114	95.53	17750	-48.23	20240314	4700	95.53	20241114	17750	-48.23	20240314	4700	95.53	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
49	20241223	090911	57	100.00	KONEX			N	N	N	N		N	9190	140	2	1.55	18380	2	0.05	9190	9190	9190	10400	7700	9050	9190.00	0.00	0	0	9950	9500	9150	8700	8350	9725	8925	18	1350	500	5610	10	1	2868401	264	-1148.75	1.87	12	0.00	-8.00	4918.00	17750	20240314	-48.23	4700	20241114	95.53	17750	-48.23	20240314	4700	95.53	20241114	17750	-48.23	20240314	4700	95.53	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
50	20241220	160907	57	100.00	KONEX			N	N	N	N		N	9050	470	2	5.48	39631900	4328	310.25	8800	9600	8800	9860	7300	8580	9157.09	0.00	0	0	9146	8862	8656	8372	8166	8760	8270	18	1280	500	5310	10	1	2868401	260	-1131.25	1.84	12	0.15	-8.00	4918.00	17750	20240314	-49.01	4700	20241114	92.55	17750	-49.01	20240314	4700	92.55	20241114	17750	-49.01	20240314	4700	92.55	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
51	20241220	150911	57	100.00	KONEX			N	N	N	N		N	9090	510	2	5.94	38030050	4151	297.56	8800	9600	8800	9860	7300	8580	9161.66	0.00	0	0	9146	8862	8656	8372	8166	8760	8270	18	1280	500	5310	10	1	2868401	261	-1136.25	1.85	12	0.14	-8.00	4918.00	17750	20240314	-48.79	4700	20241114	93.40	17750	-48.79	20240314	4700	93.40	20241114	17750	-48.79	20240314	4700	93.40	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
52	20241220	140909	57	100.00	KONEX			N	N	N	N		N	9090	510	2	5.94	34028250	3711	266.02	8800	9600	8800	9860	7300	8580	9169.56	0.00	0	0	9146	8862	8656	8372	8166	8760	8270	18	1280	500	5310	10	1	2868401	261	-1136.25	1.85	12	0.13	-8.00	4918.00	17750	20240314	-48.79	4700	20241114	93.40	17750	-48.79	20240314	4700	93.40	20241114	17750	-48.79	20240314	4700	93.40	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
53	20241220	130908	57	100.00	KONEX			N	N	N	N		N	9090	510	2	5.94	34010070	3709	265.88	8800	9600	8800	9860	7300	8580	9169.61	0.00	0	0	9146	8862	8656	8372	8166	8760	8270	18	1280	500	5310	10	1	2868401	261	-1136.25	1.85	12	0.13	-8.00	4918.00	17750	20240314	-48.79	4700	20241114	93.40	17750	-48.79	20240314	4700	93.40	20241114	17750	-48.79	20240314	4700	93.40	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
54	20241220	120907	57	100.00	KONEX			N	N	N	N		N	9090	510	2	5.94	34010070	3709	265.88	8800	9600	8800	9860	7300	8580	9169.61	0.00	0	0	9146	8862	8656	8372	8166	8760	8270	18	1280	500	5310	10	1	2868401	261	-1136.25	1.85	12	0.13	-8.00	4918.00	17750	20240314	-48.79	4700	20241114	93.40	17750	-48.79	20240314	4700	93.40	20241114	17750	-48.79	20240314	4700	93.40	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
55	20241220	110907	57	100.00	KONEX			N	N	N	N		N	9090	510	2	5.94	34010070	3709	265.88	8800	9600	8800	9860	7300	8580	9169.61	0.00	0	0	9146	8862	8656	8372	8166	8760	8270	18	1280	500	5310	10	1	2868401	261	-1136.25	1.85	12	0.13	-8.00	4918.00	17750	20240314	-48.79	4700	20241114	93.40	17750	-48.79	20240314	4700	93.40	20241114	17750	-48.79	20240314	4700	93.40	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
56	20241220	100908	57	100.00	KONEX			N	N	N	N		N	9110	530	2	6.18	33937770	3701	265.30	8800	9600	8800	9860	7300	8580	9169.89	0.00	0	0	9146	8862	8656	8372	8166	8760	8270	18	1280	500	5310	10	1	2868401	261	-1138.75	1.85	12	0.13	-8.00	4918.00	17750	20240314	-48.68	4700	20241114	93.83	17750	-48.68	20240314	4700	93.83	20241114	17750	-48.68	20240314	4700	93.83	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
57	20241220	090909	57	100.00	KONEX			N	N	N	N		N	9390	810	2	9.44	28164970	3067	219.86	8800	9600	8800	9860	7300	8580	9183.23	0.00	0	0	9146	8862	8656	8372	8166	8760	8270	18	1280	500	5310	10	1	2868401	269	-1173.75	1.91	12	0.11	-8.00	4918.00	17750	20240314	-47.10	4700	20241114	99.79	17750	-47.10	20240314	4700	99.79	20241114	17750	-47.10	20240314	4700	99.79	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
58	20241219	160905	57	100.00	KONEX			N	N	N	N		N	8580	-510	5	-5.61	12005500	1395	26.97	8810	8940	8450	10450	7730	9090	8606.09	0.00	0	0	9396	9242	9026	8872	8656	9320	8950	18	1360	500	5630	10	1	2868401	246	-1072.50	1.74	12	0.05	-8.00	4918.00	17750	20240314	-51.66	4700	20241114	82.55	17750	-51.66	20240314	4700	82.55	20241114	17750	-51.66	20240314	4700	82.55	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
59	20241219	150904	57	100.00	KONEX			N	N	N	N		N	8800	-290	5	-3.19	11147500	1295	25.03	8810	8940	8450	10450	7730	9090	8608.11	0.00	0	0	9396	9242	9026	8872	8656	9320	8950	18	1360	500	5630	10	1	2868401	252	-1100.00	1.79	12	0.05	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	17750	-50.42	20240314	4700	87.23	20241114	17750	-50.42	20240314	4700	87.23	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
60	20241219	140905	57	100.00	KONEX			N	N	N	N		N	8550	-540	5	-5.94	11121350	1292	24.98	8810	8940	8450	10450	7730	9090	8607.86	0.00	0	0	9396	9242	9026	8872	8656	9320	8950	18	1360	500	5630	10	1	2868401	245	-1068.75	1.74	12	0.05	-8.00	4918.00	17750	20240314	-51.83	4700	20241114	81.91	17750	-51.83	20240314	4700	81.91	20241114	17750	-51.83	20240314	4700	81.91	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
61	20241219	130904	57	100.00	KONEX			N	N	N	N		N	8600	-490	5	-5.39	11104000	1290	24.94	8810	8940	8450	10450	7730	9090	8607.75	0.00	0	0	9396	9242	9026	8872	8656	9320	8950	18	1360	500	5630	10	1	2868401	247	-1075.00	1.75	12	0.04	-8.00	4918.00	17750	20240314	-51.55	4700	20241114	82.98	17750	-51.55	20240314	4700	82.98	20241114	17750	-51.55	20240314	4700	82.98	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
62	20241219	120907	57	100.00	KONEX			N	N	N	N		N	8600	-490	5	-5.39	11104000	1290	24.94	8810	8940	8450	10450	7730	9090	8607.75	0.00	0	0	9396	9242	9026	8872	8656	9320	8950	18	1360	500	5630	10	1	2868401	247	-1075.00	1.75	12	0.04	-8.00	4918.00	17750	20240314	-51.55	4700	20241114	82.98	17750	-51.55	20240314	4700	82.98	20241114	17750	-51.55	20240314	4700	82.98	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
63	20241219	110904	57	100.00	KONEX			N	N	N	N		N	8600	-490	5	-5.39	10407400	1209	23.37	8810	8940	8450	10450	7730	9090	8608.27	0.00	0	0	9396	9242	9026	8872	8656	9320	8950	18	1360	500	5630	10	1	2868401	247	-1075.00	1.75	12	0.04	-8.00	4918.00	17750	20240314	-51.55	4700	20241114	82.98	17750	-51.55	20240314	4700	82.98	20241114	17750	-51.55	20240314	4700	82.98	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
64	20241219	100856	57	100.00	KONEX			N	N	N	N		N	8600	-490	5	-5.39	10407400	1209	23.37	8810	8940	8450	10450	7730	9090	8608.27	0.00	0	0	9396	9242	9026	8872	8656	9320	8950	18	1360	500	5630	10	1	2868401	247	-1075.00	1.75	12	0.04	-8.00	4918.00	17750	20240314	-51.55	4700	20241114	82.98	17750	-51.55	20240314	4700	82.98	20241114	17750	-51.55	20240314	4700	82.98	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
65	20241219	090906	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9396	9242	9026	8872	8656	9320	8950	18	1360	500	5630	10	1	2868401	261	-1136.25	1.85	12	0.00	-8.00	4918.00	17750	20240314	-48.79	4700	20241114	93.40	17750	-48.79	20240314	4700	93.40	20241114	17750	-48.79	20240314	4700	93.40	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
66	20241218	160901	57	100.00	KONEX			N	N	N	N		N	9090	90	2	1.00	45682410	5173	167.85	9000	9180	8810	10350	7650	9000	8830.93	0.00	0	0	9753	9376	9023	8646	8293	9565	8835	18	1350	500	5580	10	1	2868401	261	-1136.25	1.85	12	0.18	-8.00	4918.00	17750	20240314	-48.79	4700	20241114	93.40	17750	-48.79	20240314	4700	93.40	20241114	17750	-48.79	20240314	4700	93.40	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
67	20241218	150905	57	100.00	KONEX			N	N	N	N		N	8910	-90	5	-1.00	45655140	5170	167.75	9000	9180	8810	10350	7650	9000	8830.78	0.00	0	0	9753	9376	9023	8646	8293	9565	8835	18	1350	500	5580	10	1	2868401	256	-1113.75	1.81	12	0.18	-8.00	4918.00	17750	20240314	-49.80	4700	20241114	89.57	17750	-49.80	20240314	4700	89.57	20241114	17750	-49.80	20240314	4700	89.57	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
68	20241218	140902	57	100.00	KONEX			N	N	N	N		N	8900	-100	5	-1.11	44845000	5079	164.80	9000	9180	8810	10350	7650	9000	8829.49	0.00	0	0	9753	9376	9023	8646	8293	9565	8835	18	1350	500	5580	10	1	2868401	255	-1112.50	1.81	12	0.18	-8.00	4918.00	17750	20240314	-49.86	4700	20241114	89.36	17750	-49.86	20240314	4700	89.36	20241114	17750	-49.86	20240314	4700	89.36	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
69	20241218	130905	57	100.00	KONEX			N	N	N	N		N	8890	-110	5	-1.22	42408310	4805	155.91	9000	9180	8810	10350	7650	9000	8825.87	0.00	0	0	9753	9376	9023	8646	8293	9565	8835	18	1350	500	5580	10	1	2868401	255	-1111.25	1.81	12	0.17	-8.00	4918.00	17750	20240314	-49.92	4700	20241114	89.15	17750	-49.92	20240314	4700	89.15	20241114	17750	-49.92	20240314	4700	89.15	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
70	20241218	120856	57	100.00	KONEX			N	N	N	N		N	8890	-110	5	-1.22	42408310	4805	155.91	9000	9180	8810	10350	7650	9000	8825.87	0.00	0	0	9753	9376	9023	8646	8293	9565	8835	18	1350	500	5580	10	1	2868401	255	-1111.25	1.81	12	0.17	-8.00	4918.00	17750	20240314	-49.92	4700	20241114	89.15	17750	-49.92	20240314	4700	89.15	20241114	17750	-49.92	20240314	4700	89.15	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
71	20241218	110903	57	100.00	KONEX			N	N	N	N		N	8860	-140	5	-1.56	42399420	4804	155.87	9000	9180	8810	10350	7650	9000	8825.86	0.00	0	0	9753	9376	9023	8646	8293	9565	8835	18	1350	500	5580	10	1	2868401	254	-1107.50	1.80	12	0.17	-8.00	4918.00	17750	20240314	-50.08	4700	20241114	88.51	17750	-50.08	20240314	4700	88.51	20241114	17750	-50.08	20240314	4700	88.51	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
72	20241218	100903	57	100.00	KONEX			N	N	N	N		N	8830	-170	5	-1.89	29101300	3302	107.14	9000	9180	8810	10350	7650	9000	8813.23	0.00	0	0	9753	9376	9023	8646	8293	9565	8835	18	1350	500	5580	10	1	2868401	253	-1103.75	1.80	12	0.12	-8.00	4918.00	17750	20240314	-50.25	4700	20241114	87.87	17750	-50.25	20240314	4700	87.87	20241114	17750	-50.25	20240314	4700	87.87	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
73	20241218	090906	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9753	9376	9023	8646	8293	9565	8835	18	1350	500	5580	10	1	2868401	258	-1125.00	1.83	12	0.00	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	17750	-49.30	20240314	4700	91.49	20241114	17750	-49.30	20240314	4700	91.49	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
74	20241217	160859	57	100.00	KONEX			N	N	N	N		N	9000	400	2	4.65	27293940	3082	32.92	8780	9400	8670	9890	7310	8600	8855.92	0.00	0	0	9933	9266	8933	8266	7933	9100	8100	18	1290	500	5330	10	1	2868401	258	-1125.00	1.83	12	0.11	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	17750	-49.30	20240314	4700	91.49	20241114	17750	-49.30	20240314	4700	91.49	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
75	20241217	150903	57	100.00	KONEX			N	N	N	N		N	9000	400	2	4.65	27275940	3080	32.90	8780	9400	8670	9890	7310	8600	8855.82	0.00	0	0	9933	9266	8933	8266	7933	9100	8100	18	1290	500	5330	10	1	2868401	258	-1125.00	1.83	12	0.11	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	17750	-49.30	20240314	4700	91.49	20241114	17750	-49.30	20240314	4700	91.49	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
76	20241217	140854	57	100.00	KONEX			N	N	N	N		N	9000	400	2	4.65	27275940	3080	32.90	8780	9400	8670	9890	7310	8600	8855.82	0.00	0	0	9933	9266	8933	8266	7933	9100	8100	18	1290	500	5330	10	1	2868401	258	-1125.00	1.83	12	0.11	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	17750	-49.30	20240314	4700	91.49	20241114	17750	-49.30	20240314	4700	91.49	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
77	20241217	130850	57	100.00	KONEX			N	N	N	N		N	9000	400	2	4.65	27275940	3080	32.90	8780	9400	8670	9890	7310	8600	8855.82	0.00	0	0	9933	9266	8933	8266	7933	9100	8100	18	1290	500	5330	10	1	2868401	258	-1125.00	1.83	12	0.11	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	17750	-49.30	20240314	4700	91.49	20241114	17750	-49.30	20240314	4700	91.49	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
78	20241217	120837	57	100.00	KONEX			N	N	N	N		N	9000	400	2	4.65	27275940	3080	32.90	8780	9400	8670	9890	7310	8600	8855.82	0.00	0	0	9933	9266	8933	8266	7933	9100	8100	18	1290	500	5330	10	1	2868401	258	-1125.00	1.83	12	0.11	-8.00	4918.00	17750	20240314	-49.30	4700	20241114	91.49	17750	-49.30	20240314	4700	91.49	20241114	17750	-49.30	20240314	4700	91.49	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
79	20241217	110840	57	100.00	KONEX			N	N	N	N		N	8670	70	2	0.81	22931940	2579	27.55	8780	9400	8670	9890	7310	8600	8891.80	0.00	0	0	9933	9266	8933	8266	7933	9100	8100	18	1290	500	5330	10	1	2868401	249	-1083.75	1.76	12	0.09	-8.00	4918.00	17750	20240314	-51.15	4700	20241114	84.47	17750	-51.15	20240314	4700	84.47	20241114	17750	-51.15	20240314	4700	84.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
80	20241217	100852	57	100.00	KONEX			N	N	N	N		N	8800	200	2	2.33	20302270	2278	24.34	8780	9400	8780	9890	7310	8600	8912.32	0.00	0	0	9933	9266	8933	8266	7933	9100	8100	18	1290	500	5330	10	1	2868401	252	-1100.00	1.79	12	0.08	-8.00	4918.00	17750	20240314	-50.42	4700	20241114	87.23	17750	-50.42	20240314	4700	87.23	20241114	17750	-50.42	20240314	4700	87.23	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
81	20241217	090900	57	100.00	KONEX			N	N	N	N		N	8780	180	2	2.09	737520	84	0.90	8780	8780	8780	9890	7310	8600	8780.00	0.00	0	0	9933	9266	8933	8266	7933	9100	8100	18	1290	500	5330	10	1	2868401	252	-1097.50	1.79	12	0.00	-8.00	4918.00	17750	20240314	-50.54	4700	20241114	86.81	17750	-50.54	20240314	4700	86.81	20241114	17750	-50.54	20240314	4700	86.81	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
82	20241216	160851	57	100.00	KONEX			N	N	N	N		N	8600	-160	5	-1.83	85223870	9361	754.31	8770	9600	8600	10070	7450	8760	9104.14	0.00	0	0	10080	9420	8510	7850	6940	9750	8180	18	1310	500	5430	10	1	2868401	247	-1075.00	1.75	12	0.33	-8.00	4918.00	17750	20240314	-51.55	4700	20241114	82.98	17750	-51.55	20240314	4700	82.98	20241114	17750	-51.55	20240314	4700	82.98	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
83	20241216	150901	57	100.00	KONEX			N	N	N	N		N	8720	-40	5	-0.46	81782780	8964	722.32	8770	9600	8600	10070	7450	8760	9123.47	0.00	0	0	10080	9420	8510	7850	6940	9750	8180	18	1310	500	5430	10	1	2868401	250	-1090.00	1.77	12	0.31	-8.00	4918.00	17750	20240314	-50.87	4700	20241114	85.53	17750	-50.87	20240314	4700	85.53	20241114	17750	-50.87	20240314	4700	85.53	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
84	20241216	140859	57	100.00	KONEX			N	N	N	N		N	8910	150	2	1.71	78798120	8629	695.33	8770	9600	8600	10070	7450	8760	9131.78	0.00	0	0	10080	9420	8510	7850	6940	9750	8180	18	1310	500	5430	10	1	2868401	256	-1113.75	1.81	12	0.30	-8.00	4918.00	17750	20240314	-49.80	4700	20241114	89.57	17750	-49.80	20240314	4700	89.57	20241114	17750	-49.80	20240314	4700	89.57	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
85	20241216	130901	57	100.00	KONEX			N	N	N	N		N	8780	20	2	0.23	75711270	8277	666.96	8770	9600	8760	10070	7450	8760	9147.19	0.00	0	0	10080	9420	8510	7850	6940	9750	8180	18	1310	500	5430	10	1	2868401	252	-1097.50	1.79	12	0.29	-8.00	4918.00	17750	20240314	-50.54	4700	20241114	86.81	17750	-50.54	20240314	4700	86.81	20241114	17750	-50.54	20240314	4700	86.81	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
86	20241216	120900	57	100.00	KONEX			N	N	N	N		N	8780	20	2	0.23	75711270	8277	666.96	8770	9600	8760	10070	7450	8760	9147.19	0.00	0	0	10080	9420	8510	7850	6940	9750	8180	18	1310	500	5430	10	1	2868401	252	-1097.50	1.79	12	0.29	-8.00	4918.00	17750	20240314	-50.54	4700	20241114	86.81	17750	-50.54	20240314	4700	86.81	20241114	17750	-50.54	20240314	4700	86.81	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
87	20241216	110859	57	100.00	KONEX			N	N	N	N		N	9200	440	2	5.02	62231180	6787	546.90	8770	9600	8760	10070	7450	8760	9169.17	0.00	0	0	10080	9420	8510	7850	6940	9750	8180	18	1310	500	5430	10	1	2868401	264	-1150.00	1.87	12	0.24	-8.00	4918.00	17750	20240314	-48.17	4700	20241114	95.74	17750	-48.17	20240314	4700	95.74	20241114	17750	-48.17	20240314	4700	95.74	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
88	20241216	100900	57	100.00	KONEX			N	N	N	N		N	9040	280	2	3.20	54190280	5926	477.52	8770	9600	8760	10070	7450	8760	9144.50	0.00	0	0	10080	9420	8510	7850	6940	9750	8180	18	1310	500	5430	10	1	2868401	259	-1130.00	1.84	12	0.21	-8.00	4918.00	17750	20240314	-49.07	4700	20241114	92.34	17750	-49.07	20240314	4700	92.34	20241114	17750	-49.07	20240314	4700	92.34	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
89	20241216	090900	57	100.00	KONEX			N	N	N	N		N	8770	10	2	0.11	1455820	166	13.38	8770	8770	8770	10070	7450	8760	8770.00	0.00	0	0	10080	9420	8510	7850	6940	9750	8180	18	1310	500	5430	10	1	2868401	252	-1096.25	1.78	12	0.01	-8.00	4918.00	17750	20240314	-50.59	4700	20241114	86.60	17750	-50.59	20240314	4700	86.60	20241114	17750	-50.59	20240314	4700	86.60	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
90	20241213	160852	57	100.00	KONEX			N	N	N	N		N	8760	780	2	9.77	10108110	1241	124100.00	7800	9170	7600	9170	6790	7980	8145.13	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	18	1190	500	4940	10	1	2868401	251	-1095.00	1.78	12	0.04	-8.00	4918.00	17750	20240314	-50.65	4700	20241114	86.38	17750	-50.65	20240314	4700	86.38	20241114	17750	-50.65	20240314	4700	86.38	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
91	20241213	150858	57	100.00	KONEX			N	N	N	N		N	8600	620	2	7.77	10099350	1240	124000.00	7800	9170	7600	9170	6790	7980	8144.64	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	18	1190	500	4940	10	1	2868401	247	-1075.00	1.75	12	0.04	-8.00	4918.00	17750	20240314	-51.55	4700	20241114	82.98	17750	-51.55	20240314	4700	82.98	20241114	17750	-51.55	20240314	4700	82.98	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
92	20241213	140858	57	100.00	KONEX			N	N	N	N		N	8600	620	2	7.77	9979750	1226	122600.00	7800	9170	7600	9170	6790	7980	8140.09	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	18	1190	500	4940	10	1	2868401	247	-1075.00	1.75	12	0.04	-8.00	4918.00	17750	20240314	-51.55	4700	20241114	82.98	17750	-51.55	20240314	4700	82.98	20241114	17750	-51.55	20240314	4700	82.98	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
93	20241213	130858	57	100.00	KONEX			N	N	N	N		N	8600	620	2	7.77	7987110	983	98300.00	7800	9170	7600	9170	6790	7980	8125.24	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	18	1190	500	4940	10	1	2868401	247	-1075.00	1.75	12	0.03	-8.00	4918.00	17750	20240314	-51.55	4700	20241114	82.98	17750	-51.55	20240314	4700	82.98	20241114	17750	-51.55	20240314	4700	82.98	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
94	20241213	120859	57	100.00	KONEX			N	N	N	N		N	7600	-380	5	-4.76	77550	10	1000.00	7800	7950	7600	9170	6790	7980	7755.00	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	18	1190	500	4940	10	1	2868401	218	-950.00	1.55	12	0.00	-8.00	4918.00	17750	20240314	-57.18	4700	20241114	61.70	17750	-57.18	20240314	4700	61.70	20241114	17750	-57.18	20240314	4700	61.70	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
95	20241213	110856	57	100.00	KONEX			N	N	N	N		N	7950	-30	5	-0.38	62150	8	800.00	7800	7950	7600	9170	6790	7980	7768.75	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	18	1190	500	4940	10	1	2868401	228	-993.75	1.62	12	0.00	-8.00	4918.00	17750	20240314	-55.21	4700	20241114	69.15	17750	-55.21	20240314	4700	69.15	20241114	17750	-55.21	20240314	4700	69.15	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
96	20241213	100848	57	100.00	KONEX			N	N	N	N		N	7800	-180	5	-2.26	39000	5	500.00	7800	7800	7800	9170	6790	7980	7800.00	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	18	1190	500	4940	10	1	2868401	224	-975.00	1.59	12	0.00	-8.00	4918.00	17750	20240314	-56.06	4700	20241114	65.96	17750	-56.06	20240314	4700	65.96	20241114	17750	-56.06	20240314	4700	65.96	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
97	20241213	090858	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	9170	6790	7980	0.00	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	18	1190	500	4940	10	1	2868401	229	-997.50	1.62	12	0.00	-8.00	4918.00	17750	20240314	-55.04	4700	20241114	69.79	17750	-55.04	20240314	4700	69.79	20241114	17750	-55.04	20240314	4700	69.79	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
98	20241212	160858	57	100.00	KONEX			N	N	N	N		N	7980	-20	5	-0.25	7980	1	3.33	7980	7980	7980	9200	6800	8000	7980.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4960	10	1	2868401	229	-997.50	1.62	12	0.00	-8.00	4918.00	17750	20240314	-55.04	4700	20241114	69.79	17750	-55.04	20240314	4700	69.79	20241114	17750	-55.04	20240314	4700	69.79	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
99	20241212	150852	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4960	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
100	20241212	140850	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4960	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
101	20241212	130838	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4960	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
102	20241212	120835	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4960	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
103	20241212	110846	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4960	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
104	20241212	100844	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4960	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
105	20241212	090851	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4960	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
106	20241211	160844	57	100.00	KONEX			N	N	N	N		N	8000	-160	5	-1.96	240000	30	25.64	8000	8000	8000	9380	6940	8160	8000.00	0.00	0	0	8706	8432	7916	7642	7126	8175	7385	18	1220	500	5050	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
107	20241211	150821	57	100.00	KONEX			N	N	N	N		N	8000	-160	5	-1.96	240000	30	25.64	8000	8000	8000	9380	6940	8160	8000.00	0.00	0	0	8706	8432	7916	7642	7126	8175	7385	18	1220	500	5050	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
108	20241211	140851	57	100.00	KONEX			N	N	N	N		N	8000	-160	5	-1.96	240000	30	25.64	8000	8000	8000	9380	6940	8160	8000.00	0.00	0	0	8706	8432	7916	7642	7126	8175	7385	18	1220	500	5050	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
109	20241211	130853	57	100.00	KONEX			N	N	N	N		N	8000	-160	5	-1.96	240000	30	25.64	8000	8000	8000	9380	6940	8160	8000.00	0.00	0	0	8706	8432	7916	7642	7126	8175	7385	18	1220	500	5050	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
110	20241211	120854	57	100.00	KONEX			N	N	N	N		N	8160	0	3	0.00	0	0	0.00	0	0	0	9380	6940	8160	0.00	0.00	0	0	8706	8432	7916	7642	7126	8175	7385	18	1220	500	5050	10	1	2868401	234	-1020.00	1.66	12	0.00	-8.00	4918.00	17750	20240314	-54.03	4700	20241114	73.62	17750	-54.03	20240314	4700	73.62	20241114	17750	-54.03	20240314	4700	73.62	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
111	20241211	110850	57	100.00	KONEX			N	N	N	N		N	8160	0	3	0.00	0	0	0.00	0	0	0	9380	6940	8160	0.00	0.00	0	0	8706	8432	7916	7642	7126	8175	7385	18	1220	500	5050	10	1	2868401	234	-1020.00	1.66	12	0.00	-8.00	4918.00	17750	20240314	-54.03	4700	20241114	73.62	17750	-54.03	20240314	4700	73.62	20241114	17750	-54.03	20240314	4700	73.62	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
112	20241211	100852	57	100.00	KONEX			N	N	N	N		N	8160	0	3	0.00	0	0	0.00	0	0	0	9380	6940	8160	0.00	0.00	0	0	8706	8432	7916	7642	7126	8175	7385	18	1220	500	5050	10	1	2868401	234	-1020.00	1.66	12	0.00	-8.00	4918.00	17750	20240314	-54.03	4700	20241114	73.62	17750	-54.03	20240314	4700	73.62	20241114	17750	-54.03	20240314	4700	73.62	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
113	20241211	090856	57	100.00	KONEX			N	N	N	N		N	8160	0	3	0.00	0	0	0.00	0	0	0	9380	6940	8160	0.00	0.00	0	0	8706	8432	7916	7642	7126	8175	7385	18	1220	500	5050	10	1	2868401	234	-1020.00	1.66	12	0.00	-8.00	4918.00	17750	20240314	-54.03	4700	20241114	73.62	17750	-54.03	20240314	4700	73.62	20241114	17750	-54.03	20240314	4700	73.62	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
114	20241210	160846	57	100.00	KONEX			N	N	N	N		N	8160	-40	5	-0.49	942680	117	2.26	8180	8190	7400	9430	6970	8200	8057.09	0.00	0	0	9133	8666	7733	7266	6333	8900	7500	18	1230	500	5080	10	1	2868401	234	-1020.00	1.66	12	0.00	-8.00	4918.00	17750	20240314	-54.03	4700	20241114	73.62	17750	-54.03	20240314	4700	73.62	20241114	17750	-54.03	20240314	4700	73.62	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
115	20241210	150846	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	901880	112	2.17	8180	8190	7400	9430	6970	8200	8052.50	0.00	0	0	9133	8666	7733	7266	6333	8900	7500	18	1230	500	5080	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
116	20241210	140846	57	100.00	KONEX			N	N	N	N		N	8180	-20	5	-0.24	816880	101	1.95	8180	8190	7400	9430	6970	8200	8087.92	0.00	0	0	9133	8666	7733	7266	6333	8900	7500	18	1230	500	5080	10	1	2868401	235	-1022.50	1.66	12	0.00	-8.00	4918.00	17750	20240314	-53.92	4700	20241114	74.04	17750	-53.92	20240314	4700	74.04	20241114	17750	-53.92	20240314	4700	74.04	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
117	20241210	130846	57	100.00	KONEX			N	N	N	N		N	8180	-20	5	-0.24	816880	101	1.95	8180	8190	7400	9430	6970	8200	8087.92	0.00	0	0	9133	8666	7733	7266	6333	8900	7500	18	1230	500	5080	10	1	2868401	235	-1022.50	1.66	12	0.00	-8.00	4918.00	17750	20240314	-53.92	4700	20241114	74.04	17750	-53.92	20240314	4700	74.04	20241114	17750	-53.92	20240314	4700	74.04	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
118	20241210	120846	57	100.00	KONEX			N	N	N	N		N	8190	-10	5	-0.12	654700	80	1.55	8180	8190	8180	9430	6970	8200	8183.75	0.00	0	0	9133	8666	7733	7266	6333	8900	7500	18	1230	500	5080	10	1	2868401	235	-1023.75	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.86	4700	20241114	74.26	17750	-53.86	20240314	4700	74.26	20241114	17750	-53.86	20240314	4700	74.26	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
119	20241210	110845	57	100.00	KONEX			N	N	N	N		N	8190	-10	5	-0.12	654700	80	1.55	8180	8190	8180	9430	6970	8200	8183.75	0.00	0	0	9133	8666	7733	7266	6333	8900	7500	18	1230	500	5080	10	1	2868401	235	-1023.75	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.86	4700	20241114	74.26	17750	-53.86	20240314	4700	74.26	20241114	17750	-53.86	20240314	4700	74.26	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
120	20241210	100846	57	100.00	KONEX			N	N	N	N		N	8190	-10	5	-0.12	654700	80	1.55	8180	8190	8180	9430	6970	8200	8183.75	0.00	0	0	9133	8666	7733	7266	6333	8900	7500	18	1230	500	5080	10	1	2868401	235	-1023.75	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.86	4700	20241114	74.26	17750	-53.86	20240314	4700	74.26	20241114	17750	-53.86	20240314	4700	74.26	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
121	20241210	090851	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	9133	8666	7733	7266	6333	8900	7500	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
122	20241209	160843	57	100.00	KONEX			N	N	N	N		N	8200	210	2	2.63	36689710	5169	303.17	7200	8200	6800	9180	6800	7990	7098.03	0.00	0	0	8663	8326	7663	7326	6663	7995	6995	18	1190	500	4950	10	1	2868401	235	-1025.00	1.67	12	0.18	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
123	20241209	150843	57	100.00	KONEX			N	N	N	N		N	7090	-900	5	-11.26	25617710	3672	215.37	7200	7590	6800	9180	6800	7990	6976.50	0.00	0	0	8663	8326	7663	7326	6663	7995	6995	18	1190	500	4950	10	1	2868401	203	-886.25	1.44	12	0.13	-8.00	4918.00	17750	20240314	-60.06	4700	20241114	50.85	17750	-60.06	20240314	4700	50.85	20241114	17750	-60.06	20240314	4700	50.85	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
124	20241209	140845	57	100.00	KONEX			N	N	N	N		N	7090	-900	5	-11.26	24731460	3547	208.04	7200	7590	6800	9180	6800	7990	6972.50	0.00	0	0	8663	8326	7663	7326	6663	7995	6995	18	1190	500	4950	10	1	2868401	203	-886.25	1.44	12	0.12	-8.00	4918.00	17750	20240314	-60.06	4700	20241114	50.85	17750	-60.06	20240314	4700	50.85	20241114	17750	-60.06	20240314	4700	50.85	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
125	20241209	130847	57	100.00	KONEX			N	N	N	N		N	6800	-1190	4	-14.89	20375510	2924	171.50	7200	7590	6800	9180	6800	7990	6968.37	0.00	0	0	8663	8326	7663	7326	6663	7995	6995	18	1190	500	4950	10	1	2868401	195	-850.00	1.38	12	0.10	-8.00	4918.00	17750	20240314	-61.69	4700	20241114	44.68	17750	-61.69	20240314	4700	44.68	20241114	17750	-61.69	20240314	4700	44.68	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
126	20241209	120843	57	100.00	KONEX			N	N	N	N		N	6910	-1080	5	-13.52	20035510	2874	168.56	7200	7590	6800	9180	6800	7990	6971.30	0.00	0	0	8663	8326	7663	7326	6663	7995	6995	18	1190	500	4950	10	1	2868401	198	-863.75	1.41	12	0.10	-8.00	4918.00	17750	20240314	-61.07	4700	20241114	47.02	17750	-61.07	20240314	4700	47.02	20241114	17750	-61.07	20240314	4700	47.02	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
127	20241209	110845	57	100.00	KONEX			N	N	N	N		N	6800	-1190	4	-14.89	14459400	2054	120.47	7200	7590	6800	9180	6800	7990	7039.63	0.00	0	0	8663	8326	7663	7326	6663	7995	6995	18	1190	500	4950	10	1	2868401	195	-850.00	1.38	12	0.07	-8.00	4918.00	17750	20240314	-61.69	4700	20241114	44.68	17750	-61.69	20240314	4700	44.68	20241114	17750	-61.69	20240314	4700	44.68	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
128	20241209	100842	57	100.00	KONEX			N	N	N	N		N	7390	-600	5	-7.51	9863860	1382	81.06	7200	7590	6850	9180	6800	7990	7137.38	0.00	0	0	8663	8326	7663	7326	6663	7995	6995	18	1190	500	4950	10	1	2868401	212	-923.75	1.50	12	0.05	-8.00	4918.00	17750	20240314	-58.37	4700	20241114	57.23	17750	-58.37	20240314	4700	57.23	20241114	17750	-58.37	20240314	4700	57.23	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
129	20241209	090838	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8663	8326	7663	7326	6663	7995	6995	18	1190	500	4950	10	1	2868401	229	-998.75	1.62	12	0.00	-8.00	4918.00	17750	20240314	-54.99	4700	20241114	70.00	17750	-54.99	20240314	4700	70.00	20241114	17750	-54.99	20240314	4700	70.00	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
130	20241206	160836	57	100.00	KONEX			N	N	N	N		N	7990	-160	5	-1.96	12494100	1705	150.22	8000	8000	7000	9370	6930	8150	7327.92	0.00	0	0	8250	8200	8100	8050	7950	8225	8075	18	1220	500	5050	10	1	2868401	229	-998.75	1.62	12	0.06	-8.00	4918.00	17750	20240314	-54.99	4700	20241114	70.00	17750	-54.99	20240314	4700	70.00	20241114	17750	-54.99	20240314	4700	70.00	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
131	20241206	150840	57	100.00	KONEX			N	N	N	N		N	7350	-800	5	-9.82	8201110	1144	100.79	8000	8000	7000	9370	6930	8150	7168.80	0.00	0	0	8250	8200	8100	8050	7950	8225	8075	18	1220	500	5050	10	1	2868401	211	-918.75	1.49	12	0.04	-8.00	4918.00	17750	20240314	-58.59	4700	20241114	56.38	17750	-58.59	20240314	4700	56.38	20241114	17750	-58.59	20240314	4700	56.38	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
132	20241206	140838	57	100.00	KONEX			N	N	N	N		N	7390	-760	5	-9.33	7599610	1059	93.30	8000	8000	7000	9370	6930	8150	7176.21	0.00	0	0	8250	8200	8100	8050	7950	8225	8075	18	1220	500	5050	10	1	2868401	212	-923.75	1.50	12	0.04	-8.00	4918.00	17750	20240314	-58.37	4700	20241114	57.23	17750	-58.37	20240314	4700	57.23	20241114	17750	-58.37	20240314	4700	57.23	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
133	20241206	130838	57	100.00	KONEX			N	N	N	N		N	7150	-1000	5	-12.27	2716500	378	33.30	8000	8000	7000	9370	6930	8150	7186.51	0.00	0	0	8250	8200	8100	8050	7950	8225	8075	18	1220	500	5050	10	1	2868401	205	-893.75	1.45	12	0.01	-8.00	4918.00	17750	20240314	-59.72	4700	20241114	52.13	17750	-59.72	20240314	4700	52.13	20241114	17750	-59.72	20240314	4700	52.13	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
134	20241206	120834	57	100.00	KONEX			N	N	N	N		N	7200	-950	5	-11.66	1845200	256	22.56	8000	8000	7000	9370	6930	8150	7207.81	0.00	0	0	8250	8200	8100	8050	7950	8225	8075	18	1220	500	5050	10	1	2868401	207	-900.00	1.46	12	0.01	-8.00	4918.00	17750	20240314	-59.44	4700	20241114	53.19	17750	-59.44	20240314	4700	53.19	20241114	17750	-59.44	20240314	4700	53.19	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
135	20241206	110830	57	100.00	KONEX			N	N	N	N		N	7900	-250	5	-3.07	1111700	154	13.57	8000	8000	7000	9370	6930	8150	7218.83	0.00	0	0	8250	8200	8100	8050	7950	8225	8075	18	1220	500	5050	10	1	2868401	227	-987.50	1.61	12	0.01	-8.00	4918.00	17750	20240314	-55.49	4700	20241114	68.09	17750	-55.49	20240314	4700	68.09	20241114	17750	-55.49	20240314	4700	68.09	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
136	20241206	100831	57	100.00	KONEX			N	N	N	N		N	8000	-150	5	-1.84	8000	1	0.09	8000	8000	8000	9370	6930	8150	8000.00	0.00	0	0	8250	8200	8100	8050	7950	8225	8075	18	1220	500	5050	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
137	20241206	090838	57	100.00	KONEX			N	N	N	N		N	8150	0	3	0.00	0	0	0.00	0	0	0	9370	6930	8150	0.00	0.00	0	0	8250	8200	8100	8050	7950	8225	8075	18	1220	500	5050	10	1	2868401	234	-1018.75	1.66	12	0.00	-8.00	4918.00	17750	20240314	-54.08	4700	20241114	73.40	17750	-54.08	20240314	4700	73.40	20241114	17750	-54.08	20240314	4700	73.40	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
138	20241205	160821	57	100.00	KONEX			N	N	N	N		N	8150	-50	5	-0.61	9087650	1135	204.50	8000	8150	8000	9430	6970	8200	8006.74	0.00	0	0	8273	8236	8163	8126	8053	8255	8145	18	1230	500	5080	10	1	2868401	234	-1018.75	1.66	12	0.04	-8.00	4918.00	17750	20240314	-54.08	4700	20241114	73.40	17750	-54.08	20240314	4700	73.40	20241114	17750	-54.08	20240314	4700	73.40	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
139	20241205	150827	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	240000	30	5.41	8000	8000	8000	9430	6970	8200	8000.00	0.00	0	0	8273	8236	8163	8126	8053	8255	8145	18	1230	500	5080	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
140	20241205	140813	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	240000	30	5.41	8000	8000	8000	9430	6970	8200	8000.00	0.00	0	0	8273	8236	8163	8126	8053	8255	8145	18	1230	500	5080	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
141	20241205	130823	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	240000	30	5.41	8000	8000	8000	9430	6970	8200	8000.00	0.00	0	0	8273	8236	8163	8126	8053	8255	8145	18	1230	500	5080	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
142	20241205	120824	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	224000	28	5.05	8000	8000	8000	9430	6970	8200	8000.00	0.00	0	0	8273	8236	8163	8126	8053	8255	8145	18	1230	500	5080	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
143	20241205	110822	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	192000	24	4.32	8000	8000	8000	9430	6970	8200	8000.00	0.00	0	0	8273	8236	8163	8126	8053	8255	8145	18	1230	500	5080	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
144	20241205	100819	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8273	8236	8163	8126	8053	8255	8145	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
145	20241205	090825	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8273	8236	8163	8126	8053	8255	8145	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
146	20241204	160808	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	4511000	555	5550.00	8090	8200	8090	9430	6970	8200	8127.93	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.02	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
147	20241204	150808	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
148	20241204	140810	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
149	20241204	130805	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
150	20241204	120801	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
151	20241204	110752	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
152	20241204	100757	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
153	20241204	090812	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
154	20241203	160841	57	100.00	KONEX			N	N	N	N		N	8200	220	2	2.76	81000	10	1.09	8000	8200	8000	9170	6790	7980	8100.00	0.00	0	0	8393	8186	7793	7586	7193	8290	7690	18	1190	500	4940	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
155	20241203	150914	57	100.00	KONEX			N	N	N	N		N	8200	220	2	2.76	81000	10	1.09	8000	8200	8000	9170	6790	7980	8100.00	0.00	0	0	8393	8186	7793	7586	7193	8290	7690	18	1190	500	4940	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
156	20241203	140859	57	100.00	KONEX			N	N	N	N		N	8200	220	2	2.76	81000	10	1.09	8000	8200	8000	9170	6790	7980	8100.00	0.00	0	0	8393	8186	7793	7586	7193	8290	7690	18	1190	500	4940	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
157	20241203	130901	57	100.00	KONEX			N	N	N	N		N	8200	220	2	2.76	81000	10	1.09	8000	8200	8000	9170	6790	7980	8100.00	0.00	0	0	8393	8186	7793	7586	7193	8290	7690	18	1190	500	4940	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
158	20241203	120912	57	100.00	KONEX			N	N	N	N		N	8200	220	2	2.76	81000	10	1.09	8000	8200	8000	9170	6790	7980	8100.00	0.00	0	0	8393	8186	7793	7586	7193	8290	7690	18	1190	500	4940	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
159	20241203	110853	57	100.00	KONEX			N	N	N	N		N	8200	220	2	2.76	81000	10	1.09	8000	8200	8000	9170	6790	7980	8100.00	0.00	0	0	8393	8186	7793	7586	7193	8290	7690	18	1190	500	4940	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
160	20241203	100839	57	100.00	KONEX			N	N	N	N		N	8200	220	2	2.76	81000	10	1.09	8000	8200	8000	9170	6790	7980	8100.00	0.00	0	0	8393	8186	7793	7586	7193	8290	7690	18	1190	500	4940	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
161	20241203	090831	57	100.00	KONEX			N	N	N	N		N	8200	220	2	2.76	81000	10	1.09	8000	8200	8000	9170	6790	7980	8100.00	0.00	0	0	8393	8186	7793	7586	7193	8290	7690	18	1190	500	4940	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
162	20241202	160819	57	100.00	KONEX			N	N	N	N		N	7980	-20	5	-0.25	7221970	919	155.24	7600	8000	7400	9200	6800	8000	7858.51	0.00	0	0	8293	8146	7853	7706	7413	8220	7780	18	1200	500	4960	10	1	2868401	229	-997.50	1.62	12	0.03	-8.00	4918.00	17750	20240314	-55.04	4700	20241114	69.79	17750	-55.04	20240314	4700	69.79	20241114	17750	-55.04	20240314	4700	69.79	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
163	20241202	150923	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	7182070	914	154.39	7600	8000	7400	9200	6800	8000	7857.84	0.00	0	0	8293	8146	7853	7706	7413	8220	7780	18	1200	500	4960	10	1	2868401	224	-975.00	1.59	12	0.03	-8.00	4918.00	17750	20240314	-56.06	4700	20241114	65.96	17750	-56.06	20240314	4700	65.96	20241114	17750	-56.06	20240314	4700	65.96	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
164	20241202	140838	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	7143070	909	153.55	7600	8000	7400	9200	6800	8000	7858.16	0.00	0	0	8293	8146	7853	7706	7413	8220	7780	18	1200	500	4960	10	1	2868401	229	-1000.00	1.63	12	0.03	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
165	20241202	130831	57	100.00	KONEX			N	N	N	N		N	7500	-500	5	-6.25	2406240	305	51.52	7600	8000	7400	9200	6800	8000	7889.31	0.00	0	0	8293	8146	7853	7706	7413	8220	7780	18	1200	500	4960	10	1	2868401	215	-937.50	1.53	12	0.01	-8.00	4918.00	17750	20240314	-57.75	4700	20241114	59.57	17750	-57.75	20240314	4700	59.57	20241114	17750	-57.75	20240314	4700	59.57	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
166	20241202	120849	57	100.00	KONEX			N	N	N	N		N	7500	-500	5	-6.25	2383740	302	51.01	7600	8000	7400	9200	6800	8000	7893.18	0.00	0	0	8293	8146	7853	7706	7413	8220	7780	18	1200	500	4960	10	1	2868401	215	-937.50	1.53	12	0.01	-8.00	4918.00	17750	20240314	-57.75	4700	20241114	59.57	17750	-57.75	20240314	4700	59.57	20241114	17750	-57.75	20240314	4700	59.57	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
167	20241202	110803	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	2361240	299	50.51	7600	8000	7400	9200	6800	8000	7897.12	0.00	0	0	8293	8146	7853	7706	7413	8220	7780	18	1200	500	4960	10	1	2868401	229	-1000.00	1.63	12	0.01	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
168	20241202	100810	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8293	8146	7853	7706	7413	8220	7780	18	1200	500	4960	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
169	20241202	090808	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8293	8146	7853	7706	7413	8220	7780	18	1200	500	4960	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N